TLY.SG - TATE & LYLE PLC Registered Shar

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 22, 20198.968.968.848.858.85-
May 21, 20199.029.028.908.908.90-
May 20, 20198.979.028.948.948.94-
May 17, 20198.969.078.969.059.05-
May 16, 20198.859.068.859.059.05-
May 15, 20198.759.018.758.978.97-
May 14, 20198.958.958.838.858.85-
May 13, 20198.808.958.808.878.87-
May 10, 20198.568.978.568.938.93-
May 09, 20198.708.708.618.638.63-
May 08, 20198.718.718.608.608.60-
May 07, 20199.019.018.778.778.77-
May 06, 20199.019.018.829.019.01-
May 03, 20198.898.998.828.898.89-
May 02, 20198.909.198.909.019.01-
Apr 30, 20198.508.758.508.758.75-
Apr 29, 20198.268.418.268.408.40-
Apr 26, 20198.378.458.378.438.43-
Apr 25, 20198.608.608.448.448.44-
Apr 24, 20198.468.748.468.518.51400
Apr 23, 20198.738.738.418.578.571,600
Apr 18, 20198.198.198.198.198.19-
Apr 17, 20198.208.408.208.408.40-
Apr 16, 20198.498.498.418.438.43-
Apr 15, 20198.098.378.098.378.37-
Apr 12, 20198.438.438.288.288.28-
Apr 11, 20198.218.438.218.378.37-
Apr 10, 20198.158.428.158.428.42-
Apr 09, 20198.528.528.288.338.33-
Apr 08, 20198.198.448.198.418.41-
Apr 05, 20198.538.538.328.388.38-
Apr 04, 20198.218.538.218.448.44-
Apr 03, 20198.488.488.348.448.44-
Apr 02, 20198.438.438.358.408.40-
Apr 01, 20198.398.398.338.368.36-
Mar 29, 20198.288.288.198.268.26-
Mar 28, 20198.228.248.168.208.20-
Mar 27, 20198.358.358.178.188.18-
Mar 26, 20198.278.278.168.278.27-
Mar 25, 20198.008.238.008.168.16-
Mar 22, 20198.008.288.008.248.24-
Mar 21, 20198.008.188.008.178.17-
Mar 20, 20198.008.218.008.218.21-
Mar 19, 20198.008.218.008.198.19-
Mar 18, 20198.008.028.008.018.01-
Mar 15, 20198.008.008.008.008.00-
Mar 14, 20198.008.038.008.018.01-
Mar 13, 20198.008.008.008.008.00-
Mar 12, 20198.038.038.008.008.00-
Mar 11, 20197.707.947.707.887.88-
Mar 08, 20197.667.667.667.667.66-
Mar 07, 20197.707.927.707.927.92-
Mar 06, 20198.038.037.947.947.94-
Mar 05, 20198.058.058.058.058.05-
Mar 04, 20198.118.118.118.118.11-
Mar 01, 20198.128.128.128.128.12-
Feb 28, 20197.827.997.827.987.98-
Feb 27, 20197.858.037.858.028.02-
Feb 26, 20197.968.127.968.038.03-
Feb 25, 20198.448.448.168.168.16-
Feb 22, 20198.308.338.208.338.33-
Feb 21, 20198.258.258.178.198.19-
Feb 20, 20198.138.168.048.148.14-
Feb 19, 20198.128.128.008.058.05-
Feb 18, 20198.058.097.978.068.06-
Feb 15, 20197.768.007.767.957.95-
Feb 14, 20198.168.167.997.997.99-
Feb 13, 20197.778.097.778.098.09-
Feb 12, 20198.048.067.957.957.95-
Feb 11, 20197.957.957.867.947.94-
Feb 08, 20197.517.917.517.857.85-
Feb 07, 20197.377.707.377.687.68-
Feb 06, 20197.517.767.517.687.68-
Feb 05, 20197.987.987.837.847.84-
Feb 04, 20197.887.917.827.917.91-
Feb 01, 20197.877.877.777.797.79-
Jan 31, 20197.927.927.797.797.79-
Jan 30, 20197.867.927.867.907.90-
Jan 29, 20197.807.877.767.877.87-
Jan 28, 20197.517.757.517.757.75-
Jan 25, 20197.827.947.807.807.80-
Jan 24, 20197.947.947.897.947.94-
Jan 23, 20197.587.897.587.897.89-
Jan 22, 20197.537.857.537.817.81-
Jan 21, 20197.517.917.517.727.72600
Jan 18, 20197.857.927.697.917.91125
Jan 17, 20197.387.747.387.737.73-
Jan 16, 20197.477.637.477.637.63-
Jan 15, 20197.567.567.517.547.54-
Jan 14, 20197.257.497.257.397.39-
Jan 11, 20197.427.497.427.497.49-
Jan 10, 20197.027.407.027.347.34-
Jan 09, 20197.397.407.267.267.26-
Jan 08, 20197.427.427.277.277.27-
Jan 07, 20197.507.507.317.347.34-
Jan 04, 20197.427.427.337.417.41-
Jan 03, 20196.977.316.977.317.31-
Jan 02, 20197.237.317.237.307.30-
Dec 28, 20187.317.317.257.277.27-
Dec 27, 20187.417.417.227.237.23-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...