TLY.SG - TATE & LYLE PLC Registered Shar

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20198.448.448.448.448.44-
Jul 18, 20198.138.348.138.348.34-
Jul 17, 20198.188.328.188.328.32-
Jul 16, 20198.408.408.268.318.31-
Jul 15, 20198.178.398.178.398.39-
Jul 12, 20198.378.378.258.268.26-
Jul 11, 20198.348.358.288.358.35-
Jul 10, 20198.228.278.228.268.26-
Jul 09, 20198.298.338.298.328.32-
Jul 08, 20198.388.388.318.358.35-
Jul 05, 20198.548.548.278.308.30-
Jul 04, 20198.598.598.458.478.47-
Jul 03, 20198.398.488.398.468.46-
Jul 02, 20198.378.388.298.368.36-
Jul 01, 20198.138.278.138.228.22-
Jun 28, 20198.028.168.028.158.15-
Jun 27, 20198.138.218.098.118.11-
Jun 26, 20198.408.408.228.228.22-
Jun 25, 20198.398.398.288.328.32-
Jun 24, 20198.138.328.138.328.32-
Jun 21, 20198.128.128.128.128.12-
Jun 20, 20198.278.278.278.278.27-
Jun 20, 20190.208 Dividend
Jun 19, 20198.298.298.298.298.08-
Jun 18, 20198.398.398.398.298.08-
Jun 17, 20198.298.298.298.298.08-
Jun 14, 20198.448.448.318.358.14-
Jun 13, 20198.298.378.298.378.16-
Jun 12, 20198.278.408.278.408.19-
Jun 11, 20198.158.388.158.388.17-
Jun 07, 20198.238.248.168.248.03-
Jun 06, 20198.198.198.178.177.96-
Jun 05, 20198.008.138.008.137.93-
Jun 04, 20198.008.088.008.077.87-
Jun 03, 20198.198.198.028.087.88-
May 31, 20198.538.538.148.167.96-
May 30, 20198.258.258.258.258.05-
May 29, 20198.418.468.358.358.14-
May 28, 20198.418.568.418.568.35-
May 27, 20198.618.618.408.408.19-
May 24, 20198.488.548.488.548.32-
May 23, 20198.908.908.548.588.37-
May 22, 20198.968.968.848.858.63-
May 21, 20199.029.028.908.908.68-
May 20, 20198.979.028.948.948.72-
May 17, 20198.969.078.969.058.82-
May 16, 20198.859.068.859.058.82-
May 15, 20198.759.018.758.978.75-
May 14, 20198.958.958.838.858.63-
May 13, 20198.808.958.808.878.65-
May 10, 20198.568.978.568.938.71-
May 09, 20198.708.708.618.638.41-
May 08, 20198.718.718.608.608.38-
May 07, 20199.019.018.778.778.55-
May 06, 20199.019.018.829.018.78-
May 03, 20198.898.998.828.898.66-
May 02, 20198.909.198.909.018.78-
Apr 30, 20198.508.758.508.758.53-
Apr 29, 20198.268.418.268.408.19-
Apr 26, 20198.378.458.378.438.22-
Apr 25, 20198.608.608.448.448.23-
Apr 24, 20198.468.748.468.518.30400
Apr 23, 20198.738.738.418.578.351,600
Apr 18, 20198.198.198.198.197.98-
Apr 17, 20198.208.408.208.408.19-
Apr 16, 20198.498.498.418.438.22-
Apr 15, 20198.098.378.098.378.16-
Apr 12, 20198.438.438.288.288.07-
Apr 11, 20198.218.438.218.378.16-
Apr 10, 20198.158.428.158.428.21-
Apr 09, 20198.528.528.288.338.12-
Apr 08, 20198.198.448.198.418.20-
Apr 05, 20198.538.538.328.388.17-
Apr 04, 20198.218.538.218.448.22-
Apr 03, 20198.488.488.348.448.22-
Apr 02, 20198.438.438.358.408.19-
Apr 01, 20198.398.398.338.368.15-
Mar 29, 20198.288.288.198.268.05-
Mar 28, 20198.228.248.168.208.00-
Mar 27, 20198.358.358.178.187.98-
Mar 26, 20198.278.278.168.278.07-
Mar 25, 20198.008.238.008.167.96-
Mar 22, 20198.008.288.008.248.03-
Mar 21, 20198.008.188.008.177.96-
Mar 20, 20198.008.218.008.218.01-
Mar 19, 20198.008.218.008.197.99-
Mar 18, 20198.008.028.008.017.81-
Mar 15, 20198.008.008.008.007.80-
Mar 14, 20198.008.038.008.017.81-
Mar 13, 20198.008.008.008.007.80-
Mar 12, 20198.038.038.008.007.80-
Mar 11, 20197.707.947.707.887.68-
Mar 08, 20197.667.667.667.667.47-
Mar 07, 20197.707.927.707.927.72-
Mar 06, 20198.038.037.947.947.74-
Mar 05, 20198.058.058.058.057.85-
Mar 04, 20198.118.118.118.117.90-
Mar 01, 20198.128.128.128.127.91-
Feb 28, 20197.827.997.827.987.78-
Feb 27, 20197.858.037.858.027.82-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...