La bourse est fermée

Tate & Lyle plc (TATE.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
674,00+0,50 (+0,07 %)
À la clôture : 04:35PM BST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 2024674,00678,50672,00674,00674,00460 901
13 juin 2024676,00676,18669,00673,50673,504 197 297
12 juin 2024674,50683,50668,00675,50675,501 699 967
11 juin 2024682,00684,50671,50673,50673,501 090 639
10 juin 2024675,50694,50669,00681,50681,502 858 335
07 juin 2024679,00686,00675,00682,50682,50532 531
06 juin 2024670,00695,00662,50683,50683,50567 066
05 juin 2024680,00683,00675,00681,00681,002 076 169
04 juin 2024675,50689,00675,50676,00676,001 116 310
03 juin 2024689,00731,50681,00681,00681,001 736 640
31 mai 2024694,00699,50686,00692,00692,002 198 962
30 mai 2024677,00696,50651,50692,50692,50835 032
29 mai 2024701,50703,50691,50691,50691,50684 864
28 mai 2024718,50720,00692,50699,00699,00954 485
24 mai 2024716,00719,00707,50716,00716,00928 592
23 mai 2024676,00717,14655,00712,00712,002 560 251
22 mai 2024670,50677,00658,00677,00677,002 085 835
21 mai 2024671,50681,00650,50668,50668,50575 539
20 mai 2024671,50677,50667,50677,00677,00403 206
17 mai 2024673,00676,50668,00673,00673,006 673 278
16 mai 2024655,00671,00655,00670,00670,00695 006
15 mai 2024672,50680,50663,50667,50667,501 096 665
14 mai 2024683,50685,50669,50671,50671,50535 930
13 mai 2024678,50690,00673,00680,50680,504 102 415
10 mai 2024676,50687,00667,50674,50674,501 793 341
09 mai 2024681,50692,00667,00679,00679,00857 256
08 mai 2024687,50687,50655,00682,50682,501 547 707
07 mai 2024663,50675,00656,51672,50672,501 906 820
03 mai 2024643,00664,50643,00655,00655,00861 138
02 mai 2024662,00662,50651,00655,50655,50742 734
01 mai 2024644,50669,00625,00651,50651,50464 288
30 avr. 2024652,50662,50630,00659,00659,001 135 181
29 avr. 2024625,00642,50625,00642,50642,50590 997
26 avr. 2024642,50642,50629,50634,00634,00573 948
25 avr. 2024644,00644,00630,00634,00634,00637 656
24 avr. 2024641,50647,50628,00633,00633,001 693 975
23 avr. 2024633,00650,28633,00645,00645,00838 584
22 avr. 2024634,00653,00633,50646,50646,50816 053
19 avr. 2024634,50641,00630,50637,50637,501 642 260
18 avr. 2024630,00636,50628,95636,50636,50624 397
17 avr. 2024619,50627,50615,50626,50626,50984 869
16 avr. 2024614,50623,00614,00619,50619,50630 523
15 avr. 2024633,00638,50621,50621,50621,501 981 614
12 avr. 2024648,00648,00635,50635,50635,501 290 004
11 avr. 2024640,00647,50633,27640,50640,501 669 718
10 avr. 2024600,00631,00600,00631,00631,001 568 469
09 avr. 2024605,50620,50603,50610,50610,502 017 262
08 avr. 2024592,00606,50592,00606,50606,501 149 771
05 avr. 2024602,50604,50597,50601,00601,00974 376
04 avr. 2024602,00607,50600,50607,50607,50969 285
03 avr. 2024605,50611,00602,00606,50606,502 412 741
02 avr. 2024618,50623,50607,50608,50608,501 187 590
28 mars 2024622,00622,50615,50617,50617,501 031 392
27 mars 2024616,00621,50601,50620,00620,001 212 192
26 mars 2024598,00603,00596,50602,50602,50787 304
25 mars 2024590,00600,50590,00599,50599,501 023 687
22 mars 2024595,50601,50595,00600,50600,50633 205
21 mars 2024606,00609,00594,00598,00598,00745 935
20 mars 2024604,00604,00597,50599,00599,00622 974
19 mars 2024589,50605,00589,50603,00603,004 819 285
18 mars 2024605,00605,00596,53603,00603,00552 908
15 mars 2024595,00599,50592,00596,50596,509 471 703
14 mars 2024594,50601,50589,50592,50592,50811 069
13 mars 2024590,00600,49590,00595,00595,001 125 375
12 mars 2024597,00603,00593,00595,50595,502 087 645
11 mars 2024599,50599,50589,50595,00595,00751 480
08 mars 2024595,00595,50587,00591,00591,003 782 227
07 mars 2024597,50604,00595,50595,50595,501 385 925
06 mars 2024592,00600,50590,00598,50598,50947 710
05 mars 2024602,50606,00592,50592,50592,50952 403
04 mars 2024603,50609,08601,50605,50605,50587 751
01 mars 2024603,50609,00599,00605,00605,001 008 031
29 févr. 2024596,50604,50595,00600,50600,502 557 270
28 févr. 2024598,00601,50593,00597,00597,00946 178
27 févr. 2024594,00604,50594,00599,50599,50888 453
26 févr. 2024611,00613,00599,00599,50599,501 000 756
23 févr. 2024619,00619,00607,35613,50613,504 153 880
22 févr. 2024616,50620,00611,00613,50613,501 274 766
21 févr. 2024613,00625,50607,00616,50616,502 414 122
20 févr. 2024610,00624,50610,00618,00618,004 365 820
19 févr. 2024613,00616,00610,00613,50613,50527 428
16 févr. 2024623,50623,50610,50613,00613,00760 273
15 févr. 2024620,00622,00613,50618,50618,50893 583
14 févr. 2024620,00623,00615,50615,50615,50632 317
13 févr. 2024609,00621,00609,00611,50611,50949 520
12 févr. 2024613,50620,63612,50615,50615,50901 077
09 févr. 2024621,50627,00609,50611,50611,501 055 845
08 févr. 2024620,00635,16620,00626,50626,501 131 736
07 févr. 2024626,00628,50620,00620,00620,001 774 921
06 févr. 2024623,50628,00619,00624,00624,001 106 923
05 févr. 2024615,00627,50615,00623,50623,501 434 660
02 févr. 2024620,00626,00616,50616,50616,50567 113
01 févr. 2024628,00628,00619,50619,50619,50714 512
31 janv. 2024622,50628,00620,00623,00623,001 083 691
30 janv. 2024631,00631,50622,50627,50627,50817 091
29 janv. 2024632,50634,50627,50631,50631,50654 696
26 janv. 2024624,00637,00623,00632,50632,501 629 417
25 janv. 2024623,50624,50614,50620,00620,001 102 591
24 janv. 2024620,00630,50620,00621,00621,00460 016
23 janv. 2024626,00630,00623,50623,50623,501 612 662
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...