TATE.L - Tate & Lyle plc

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 2023792,00800,00786,50792,00792,001 038 563
01 juin 2023788,50793,50786,50792,50792,501 218 478
31 mai 2023774,50793,00773,00786,00786,001 287 773
30 mai 2023802,00813,50780,00781,50781,502 052 594
26 mai 2023815,00817,00796,50799,50799,501 702 087
25 mai 2023804,50812,50789,50799,50799,501 575 056
24 mai 2023788,00790,00777,00784,50784,502 420 877
23 mai 2023773,00796,00773,00790,50790,50566 961
22 mai 2023792,00796,00787,13792,50792,501 412 356
19 mai 2023784,00789,00781,50786,50786,50933 571
18 mai 2023772,00791,50772,00787,00787,001 580 055
17 mai 2023779,50797,50779,50782,00782,001 535 576
16 mai 2023817,00817,00788,50799,50799,501 090 922
15 mai 2023799,50827,00799,50815,50815,50981 075
12 mai 2023820,50827,50813,50818,50818,501 394 701
11 mai 2023789,00815,50789,00814,50814,501 964 208
10 mai 2023820,50820,50804,00813,50813,501 117 269
09 mai 2023826,50828,50816,67817,50817,501 716 392
05 mai 2023831,50837,50828,50831,50831,50766 995
04 mai 2023825,00830,00818,00830,00830,001 630 210
03 mai 2023798,00828,00798,00827,00827,001 895 982
02 mai 2023817,00821,00812,50820,00820,00890 852
28 avr. 2023801,50816,00801,50815,00815,001 095 954
27 avr. 2023795,50817,50795,50811,00811,002 249 995
26 avr. 2023800,50818,14800,50816,50816,50734 451
25 avr. 2023811,50822,00811,50819,00819,002 323 933
24 avr. 2023815,00815,50807,50814,50814,50936 976
21 avr. 2023814,50814,50805,00811,00811,00764 748
20 avr. 2023798,50808,00796,50807,50807,50894 777
19 avr. 2023794,00800,00793,50799,50799,50840 614
18 avr. 2023800,00800,00789,50794,50794,50449 108
17 avr. 2023770,50796,50770,50789,00789,00711 604
14 avr. 2023786,00791,28783,00787,00787,00948 670
13 avr. 2023793,00793,00781,00786,00786,001 025 681
12 avr. 2023794,00794,00781,00785,50785,501 011 483
11 avr. 2023786,00796,00786,00794,00794,00759 285
06 avr. 2023787,00787,00779,95787,00787,001 178 230
05 avr. 2023782,50782,50774,00777,00777,001 049 808
04 avr. 2023793,00793,00779,50782,50782,50983 129
03 avr. 2023788,50788,50778,50783,00783,001 054 033
31 mars 2023780,00788,60779,00784,60784,601 183 904
30 mars 2023768,40791,80768,40779,40779,401 042 888
29 mars 2023784,80791,80781,60791,80791,801 665 768
28 mars 2023783,00787,80779,80784,20784,20551 109
27 mars 2023785,60789,84777,20781,00781,001 041 200
24 mars 2023790,00791,80782,00782,00782,001 323 828
23 mars 2023796,00796,00787,00793,40793,40434 042
22 mars 2023780,60793,20780,60791,40791,401 554 762
21 mars 2023780,00786,80778,60786,80786,801 103 400
20 mars 2023751,60778,80751,60778,00778,00725 061
17 mars 2023775,20780,40765,40771,40771,402 493 712
16 mars 2023773,40779,60769,00776,80776,801 122 025
15 mars 2023774,00783,28758,80766,20766,201 822 490
14 mars 2023770,00775,00761,58775,00775,001 221 224
13 mars 2023789,80790,20769,00772,60772,601 749 231
10 mars 2023794,60798,02787,40789,20789,20822 521
09 mars 2023790,60801,80790,60797,80797,80601 577
08 mars 2023786,20799,80785,60799,40799,40522 792
07 mars 2023791,40797,40786,00791,00791,00848 332
06 mars 2023798,20799,64790,80793,60793,60966 629
03 mars 2023806,20807,40793,40796,80796,80963 093
02 mars 2023798,20805,60796,40804,80804,80745 328
01 mars 2023790,00806,40790,00800,00800,00549 771
28 févr. 2023807,60807,60798,40802,40802,401 122 082
27 févr. 2023800,00809,20799,80809,20809,201 347 272
24 févr. 2023798,40802,60792,40798,00798,002 237 296
23 févr. 2023805,00807,60796,60796,80796,80899 923
22 févr. 2023797,20807,00795,00803,40803,40891 566
21 févr. 2023797,40809,60797,40800,20800,202 028 770
20 févr. 2023808,40810,20803,23806,80806,80392 856
17 févr. 2023800,00808,60797,00803,80803,80904 502
16 févr. 2023810,00814,20800,60805,00805,00924 939
15 févr. 2023805,00809,80791,80809,80809,802 331 008
14 févr. 2023785,00803,00785,00792,80792,80814 651
13 févr. 2023793,00795,40787,60792,00792,001 023 158
10 févr. 2023815,00815,00782,20787,20787,202 002 430
09 févr. 2023809,00813,40795,60795,60795,602 291 752
08 févr. 2023785,00809,00782,60808,20808,202 753 458
07 févr. 2023790,00791,60776,80779,00779,002 272 026
06 févr. 2023780,60787,00772,20787,00787,002 315 904
03 févr. 2023770,00780,40765,20775,00775,001 024 448
02 févr. 2023755,40773,60748,60772,80772,801 805 051
01 févr. 2023751,00759,20751,00752,60752,601 723 257
31 janv. 2023765,00765,00751,40753,00753,002 155 455
30 janv. 2023748,60761,60747,44759,20759,202 942 528
27 janv. 2023771,80771,80751,80754,80754,802 381 473
26 janv. 2023730,00772,60730,00767,40767,403 059 448
25 janv. 2023743,60746,00719,00723,20723,201 764 565
24 janv. 2023734,60752,40734,60745,20745,201 260 292
23 janv. 2023751,00757,60743,38750,00750,003 351 868
20 janv. 2023757,00757,60750,00751,60751,60834 239
19 janv. 2023769,00769,20751,20754,80754,803 547 402
18 janv. 2023772,00774,60762,00765,00765,001 550 057
17 janv. 2023760,20777,80760,20772,40772,401 277 199
16 janv. 2023750,00772,20750,00768,40768,40738 870
13 janv. 2023763,00769,00755,80755,80755,80717 068
12 janv. 2023765,00771,00760,80761,60761,601 008 134
11 janv. 2023742,00767,20742,00760,20760,202 149 416
10 janv. 2023734,60748,20734,05745,80745,801 831 463
09 janv. 2023741,20742,06735,00738,40738,40831 400
*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...