U.S. Markets close in 2 hrs 48 mins

TATE & LYLE PLC Registered Shar (TLY.SG)

Stuttgart Stock Exchange - Stuttgart Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
7.41+0.08 (+1.13%)
As of 3:52PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20177.447.447.367.417.41-
Aug 21, 20177.297.367.297.337.33-
Aug 18, 20177.517.517.287.287.28-
Aug 17, 20177.497.497.397.397.39-
Aug 16, 20177.547.547.457.457.45-
Aug 15, 20177.457.547.457.547.54-
Aug 14, 20177.517.567.437.567.56-
Aug 11, 20177.437.457.427.457.45-
Aug 10, 20177.597.597.537.537.53-
Aug 09, 20177.607.617.537.617.61-
Aug 08, 20177.457.537.457.517.51-
Aug 07, 20177.547.547.517.527.52-
Aug 04, 20177.417.577.417.577.57-
Aug 03, 20177.447.497.427.427.42-
Aug 02, 20177.487.487.437.467.46-
Aug 01, 20177.387.437.387.437.43-
Jul 31, 20177.477.477.437.467.46-
Jul 28, 20177.617.617.377.477.47-
Jul 27, 20177.417.717.417.597.59-
Jul 26, 20177.397.487.397.447.44-
Jul 25, 20177.467.467.347.347.34-
Jul 24, 20177.497.507.427.427.42266
Jul 21, 20177.447.447.447.447.44-
Jul 20, 20177.507.607.457.457.45-
Jul 19, 20177.487.617.487.617.61-
Jul 18, 20177.657.657.657.657.65300
Jul 17, 20177.657.657.657.657.65-
Jul 14, 20177.687.687.577.577.57-
Jul 13, 20177.417.557.417.557.55-
Jul 12, 20177.267.477.267.477.47-
Jul 11, 20177.427.447.357.357.35-
Jul 10, 20177.367.457.367.457.45-
Jul 07, 20177.517.517.377.407.40300
Jul 06, 20177.467.527.427.437.43-
Jul 05, 20177.437.527.437.527.52-
Jul 04, 20177.547.727.497.497.49150
Jul 03, 20177.437.507.427.447.44-
Jun 30, 20177.667.667.447.447.44-
Jun 29, 20177.817.817.617.617.61-
Jun 29, 20170.198 Dividend
Jun 28, 20177.787.887.767.817.61-
Jun 27, 20178.018.017.807.877.67-
Jun 26, 20178.018.198.008.007.79-
Jun 23, 20178.198.197.997.997.79-
Jun 22, 20178.088.198.068.197.98-
Jun 21, 20178.348.348.098.097.88150
Jun 20, 20178.148.238.148.177.96-
Jun 19, 20178.378.378.168.167.95-
Jun 16, 20178.108.378.108.358.14-
Jun 15, 20178.168.168.168.167.95-
Jun 14, 20178.208.298.188.298.08-
Jun 13, 20178.338.488.168.488.27450
Jun 12, 20178.178.308.178.308.09120
Jun 09, 20178.078.078.078.077.87-
Jun 08, 20178.308.568.308.568.351,175
Jun 07, 20178.598.598.468.468.25-
Jun 06, 20178.508.508.508.508.29-
Jun 05, 20178.338.338.338.338.12-
Jun 02, 20178.338.338.338.338.12-
Jun 01, 20178.318.398.318.388.17-
May 31, 20178.308.378.308.378.16-
May 30, 20178.408.408.328.378.15-
May 29, 20178.268.388.268.388.16-
May 26, 20178.498.498.258.478.26150
May 25, 20178.998.998.828.828.60-
May 24, 20179.089.148.998.998.76-
May 23, 20179.099.119.029.078.84-
May 22, 20178.899.018.899.018.79-
May 19, 20178.978.978.878.958.73-
May 18, 20178.918.998.918.968.74-
May 17, 20178.879.098.878.958.73-
May 16, 20178.908.938.848.938.70-
May 15, 20178.988.998.868.878.64-
May 12, 20178.918.918.838.858.63-
May 11, 20179.209.409.059.058.82-
May 10, 20179.209.409.209.228.98-
May 09, 20178.989.198.989.198.96-
May 08, 20178.929.248.929.249.01500
May 05, 20178.949.048.928.928.69-
May 04, 20178.918.988.918.978.75-
May 03, 20179.099.098.978.978.74-
May 02, 20178.879.028.809.028.79-
Apr 28, 20178.918.948.868.878.65-
Apr 27, 20178.999.038.879.038.81-
Apr 26, 20178.878.908.878.908.68-
Apr 25, 20179.129.129.029.048.81-
Apr 24, 20178.909.018.909.018.78-
Apr 21, 20179.199.199.019.038.80-
Apr 20, 20179.129.129.069.078.84-
Apr 19, 20179.269.269.069.068.83-
Apr 18, 20179.119.149.049.148.91-
Apr 13, 20179.149.149.049.118.88-
Apr 12, 20178.969.058.969.058.82-
Apr 11, 20178.929.038.929.018.78-
Apr 10, 20178.868.948.868.918.68-
Apr 07, 20178.998.998.898.898.67-
Apr 06, 20178.998.998.818.938.71-
Apr 05, 20178.838.958.838.918.69-
Apr 04, 20178.868.978.818.978.74-
Apr 03, 20178.908.958.908.938.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...