Tate & Lyle

TATE
🏛️ uk →
449.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 467.00 470.28 467.00 467.00 20.1K
08:01 468.60 469.15 468.20 469.15 30.0K
08:02 468.87 468.87 468.75 468.75 1.3K
08:03 470.00 470.40 470.00 470.40 1.5K
08:04 470.12 470.12 470.00 470.06 1.3K
08:05 470.60 471.00 470.60 471.00 4.7K
08:06 471.73 472.00 470.30 470.30 2.0K
08:08 470.80 470.80 470.80 470.80 1.3K
08:09 470.60 470.60 470.00 470.60 3.3K
08:10 470.60 470.60 470.20 470.20 0.8K
08:11 470.60 473.00 470.60 473.00 3.0K
08:12 470.80 472.40 470.80 471.68 5.0K
08:13 472.40 472.40 471.93 471.93 1.0K
08:14 472.40 472.40 472.40 472.40 0.0K
08:15 472.40 472.40 472.40 472.40 0.0K
08:16 472.40 472.40 471.64 471.64 1.0K
08:17 471.64 472.40 471.64 472.40 1.3K
08:18 471.64 472.40 471.64 472.40 4.3K
08:19 472.20 472.20 472.20 472.20 0.0K
08:20 471.00 471.00 471.00 471.00 0.0K
08:21 471.20 471.20 471.20 471.20 0.0K
08:22 471.20 471.86 471.20 471.86 0.0K
08:23 472.00 472.00 471.20 471.20 0.0K
08:24 472.00 472.00 471.20 471.20 0.0K
08:25 471.60 471.74 471.20 471.20 0.9K
08:26 471.20 471.20 471.20 471.20 0.0K
08:27 471.60 471.60 471.60 471.60 0.5K
08:30 471.40 471.80 471.01 471.60 5.8K
08:31 471.54 472.40 471.54 472.40 0.0K
08:32 472.40 472.40 472.40 472.40 0.0K
08:34 472.40 472.40 472.40 472.40 0.1K
08:35 472.40 472.40 472.40 472.40 0.1K
08:36 472.40 472.40 472.20 472.20 0.0K
08:39 471.40 471.40 471.40 471.40 0.0K
08:40 472.24 472.24 472.24 472.24 15.8K
08:41 471.80 472.40 471.80 471.80 2.5K
08:42 472.20 472.20 472.20 472.20 0.0K
08:43 472.20 472.20 472.20 472.20 0.5K
08:44 472.40 472.40 472.00 472.00 1.2K
08:45 472.60 473.40 472.60 473.40 1.1K
08:46 473.60 473.60 473.20 473.28 4.7K
08:49 473.60 474.00 473.53 473.53 0.7K
08:51 474.00 474.00 473.69 473.69 0.0K
08:52 473.20 473.20 473.20 473.20 0.0K
08:53 474.00 474.00 473.57 473.57 1.8K
08:54 473.60 473.60 473.60 473.60 2.0K
08:55 473.60 473.60 473.60 473.60 0.0K
08:56 473.60 473.60 473.00 473.00 0.7K
08:57 472.80 472.80 472.80 472.80 1.1K
08:58 473.20 473.20 472.81 472.81 0.7K
08:59 472.80 472.81 472.80 472.81 2.0K
09:00 473.20 473.20 472.40 472.71 4.9K
09:03 472.40 472.40 472.40 472.40 0.0K
09:04 472.40 472.60 472.20 472.60 1.8K
09:05 472.20 472.20 472.20 472.20 0.0K
09:06 472.09 472.09 472.09 472.09 1.0K
09:07 472.20 473.80 472.20 473.80 5.5K
09:08 473.80 473.80 473.80 473.80 0.0K
09:09 473.80 473.80 473.80 473.80 0.0K
09:10 473.24 473.80 473.24 473.40 23.8K
09:11 473.00 474.20 473.00 473.31 12.3K
09:12 473.80 474.00 473.80 474.00 0.1K
09:14 474.00 474.00 473.85 474.00 1.1K
09:15 474.40 474.40 474.40 474.40 0.0K
09:16 474.40 474.40 474.40 474.40 0.6K
09:17 474.80 475.33 474.80 475.33 1.6K
09:18 475.40 475.40 475.40 475.40 0.0K
09:19 474.80 475.20 474.20 474.20 1.8K
09:21 474.00 474.00 474.00 474.00 0.5K
09:22 473.80 473.80 473.80 473.80 0.0K
09:23 474.18 474.18 474.18 474.18 0.0K
09:24 473.80 474.40 473.60 473.60 1.4K
09:29 473.79 473.79 473.40 473.40 0.9K
09:30 473.60 473.60 473.60 473.60 0.0K
09:33 473.60 473.60 473.60 473.60 0.0K
09:34 473.40 473.40 473.09 473.09 0.4K
09:35 472.60 473.20 472.60 473.20 0.0K
09:38 472.79 472.79 472.79 472.79 1.3K
09:39 473.00 473.00 472.40 472.40 0.3K
09:41 473.00 473.00 473.00 473.00 0.0K
09:44 473.00 473.00 473.00 473.00 0.0K
09:45 473.00 473.00 472.40 472.40 1.8K
09:46 472.60 472.60 472.60 472.60 0.1K
09:47 472.80 472.80 472.80 472.80 2.7K
09:48 472.40 472.40 472.40 472.40 0.0K
09:49 472.40 472.40 472.40 472.40 0.0K
09:53 472.73 472.73 472.73 472.73 1.9K
09:55 473.00 473.00 472.89 473.00 0.7K
09:56 472.80 473.60 472.80 472.80 0.0K
09:58 473.40 473.60 473.40 473.60 0.2K
10:02 472.60 472.60 472.20 472.20 3.4K
10:03 472.80 472.80 472.80 472.80 0.5K
10:04 473.00 473.00 473.00 473.00 1.1K
10:05 472.84 472.84 472.84 472.84 0.5K
10:07 474.90 475.80 474.90 475.54 20.4K
10:08 475.80 475.80 475.80 475.80 0.4K
10:10 475.80 477.00 475.80 477.00 0.3K
10:11 475.71 476.33 475.71 476.20 6.4K
10:12 475.80 475.80 475.40 475.40 0.2K
10:14 475.60 475.60 475.60 475.60 0.6K
10:15 475.80 475.80 475.80 475.80 0.0K
10:16 475.80 475.80 475.80 475.80 0.0K
10:17 475.40 475.40 475.40 475.40 0.0K
10:18 475.40 475.40 475.40 475.40 0.1K
10:20 475.00 475.00 475.00 475.00 0.0K
10:21 475.20 475.20 475.20 475.20 0.0K
10:22 474.20 474.20 474.20 474.20 0.0K
10:23 475.20 475.20 475.20 475.20 0.0K
10:26 475.20 475.20 475.20 475.20 0.0K
10:30 474.40 474.40 474.40 474.40 0.0K
10:31 475.00 475.00 474.63 474.63 2.1K
10:33 475.00 475.00 474.00 474.00 2.4K
10:34 474.00 474.00 473.60 473.60 0.4K
10:35 473.80 473.80 473.80 473.80 1.9K
10:37 474.40 474.40 474.40 474.40 0.1K
10:38 474.80 475.20 474.80 475.20 0.4K
10:39 475.20 475.20 474.80 474.80 1.1K
10:40 475.20 475.20 475.20 475.20 0.0K
10:41 475.20 475.20 474.20 474.20 27.8K
10:43 474.80 474.80 474.80 474.80 0.0K
10:45 474.80 474.80 474.80 474.80 0.2K
10:46 474.39 474.39 474.39 474.39 0.1K
10:47 474.00 474.00 474.00 474.00 0.0K
10:50 473.99 473.99 473.99 473.99 0.1K
10:54 474.13 474.40 474.13 474.40 0.3K
10:55 473.60 473.80 472.80 473.20 4.9K
10:57 473.17 473.17 473.17 473.17 1.5K
10:58 473.40 473.40 473.40 473.40 1.6K
10:59 473.00 473.00 473.00 473.00 0.1K
11:00 473.00 473.00 473.00 473.00 0.1K
11:01 473.20 473.20 472.80 473.20 1.2K
11:02 472.80 472.80 472.80 472.80 0.0K
11:03 472.80 473.20 472.80 473.20 0.7K
11:04 472.80 472.80 472.80 472.80 0.2K
11:05 473.00 473.00 473.00 473.00 0.0K
11:06 472.64 472.64 472.64 472.64 0.9K
11:08 472.60 472.70 472.60 472.70 1.9K
11:09 472.80 473.00 472.80 473.00 0.2K
11:10 472.80 473.20 472.60 473.20 0.5K
11:12 473.20 473.20 473.20 473.20 0.0K
11:13 472.93 472.93 472.93 472.93 0.5K
11:15 473.20 473.20 473.20 473.20 0.0K
11:16 473.20 473.20 472.60 472.60 0.3K
11:17 472.60 472.60 472.60 472.60 0.0K
11:18 472.95 473.40 472.95 473.40 0.9K
11:19 473.40 473.40 473.40 473.40 0.5K
11:21 472.80 473.20 472.80 473.20 0.3K
11:22 473.20 473.20 473.20 473.20 0.9K
11:23 473.00 473.00 473.00 473.00 0.0K
11:24 472.60 473.00 472.60 472.80 2.0K
11:26 472.40 472.80 472.40 472.80 0.1K
11:27 472.80 473.00 472.80 473.00 0.8K
11:28 473.00 473.00 473.00 473.00 0.6K
11:29 474.60 474.60 474.60 474.60 0.3K
11:30 474.20 475.40 474.20 475.40 11.3K
11:31 474.80 475.40 474.80 475.40 22.2K
11:32 475.40 475.40 475.40 475.40 0.2K
11:33 475.40 475.40 474.60 475.40 0.0K
11:34 474.68 474.68 474.60 474.60 1.4K
11:35 475.40 475.40 475.40 475.40 0.0K
11:36 474.60 474.60 474.60 474.60 0.0K
11:37 474.60 474.60 474.60 474.60 0.2K
11:38 475.20 475.20 475.20 475.20 0.0K
11:39 475.00 475.00 474.80 474.80 3.7K
11:40 475.20 475.20 474.90 474.90 0.5K
11:43 475.00 475.00 475.00 475.00 0.9K
11:44 474.80 474.80 474.80 474.80 0.3K
11:45 475.20 475.20 475.20 475.20 0.3K
11:49 475.80 475.80 475.80 475.80 0.0K
11:50 475.80 475.80 475.80 475.80 0.2K
11:51 476.00 477.00 475.60 477.00 6.6K
11:52 476.01 476.20 476.01 476.20 16.1K
11:54 476.30 476.60 476.30 476.60 11.9K
11:55 476.12 476.12 476.12 476.12 0.1K
11:57 476.12 476.12 476.12 476.12 0.1K
11:58 476.00 476.00 476.00 476.00 0.3K
11:59 476.00 476.60 476.00 476.60 0.2K
12:02 476.80 476.80 476.24 476.24 2.1K
12:05 476.39 476.80 476.39 476.80 1.3K
12:07 476.40 476.80 476.20 476.80 4.3K
12:08 476.39 476.39 476.39 476.39 0.5K
12:10 476.80 476.80 476.80 476.80 0.0K
12:11 476.40 476.80 476.40 476.80 1.8K
12:12 476.20 476.20 476.20 476.20 0.1K
12:13 476.46 476.46 476.40 476.40 0.7K
12:14 476.20 476.20 476.20 476.20 0.2K
12:17 476.80 476.80 476.40 476.40 1.3K
12:18 476.20 476.20 476.20 476.20 0.4K
12:19 475.60 476.00 475.60 476.00 0.6K
12:20 475.00 475.80 475.00 475.00 0.4K
12:22 475.20 475.80 475.20 475.80 1.4K
12:23 476.00 476.40 476.00 476.40 0.0K
12:27 476.40 476.40 476.40 476.40 0.0K
12:28 475.60 475.60 475.60 475.60 0.1K
12:29 476.40 476.40 476.40 476.40 0.0K
12:30 475.80 475.80 475.80 475.80 0.3K
12:31 476.40 476.60 476.40 476.60 2.1K
12:32 476.60 476.60 476.60 476.60 0.1K
12:34 477.00 477.00 476.68 476.68 1.3K
12:37 476.73 476.73 476.73 476.73 0.4K
12:39 476.60 476.60 476.60 476.60 0.0K
12:40 476.60 476.80 476.60 476.80 3.4K
12:41 476.60 476.60 476.60 476.60 0.0K
12:42 476.80 476.80 476.80 476.80 0.4K
12:43 477.00 477.00 476.60 476.60 6.7K
12:45 476.76 476.76 476.72 476.72 2.5K
12:46 476.62 476.62 476.62 476.62 2.1K
12:47 476.60 476.60 476.60 476.60 0.6K
12:48 476.20 476.20 476.20 476.20 0.3K
12:49 476.40 476.40 476.40 476.40 0.1K
12:50 476.40 476.80 476.40 476.80 3.0K
12:52 476.80 476.80 476.80 476.80 0.0K
12:53 476.40 476.40 476.40 476.40 0.0K
12:54 476.40 476.40 476.40 476.40 0.6K
12:56 477.60 477.60 477.60 477.60 3.9K
12:57 477.33 477.60 477.33 477.60 0.5K
12:58 477.17 477.27 477.17 477.27 5.4K
12:59 477.40 477.40 477.40 477.40 1.8K
13:00 477.80 477.80 477.60 477.60 1.1K
13:01 477.80 477.80 477.40 477.64 10.5K
13:02 477.60 477.60 477.60 477.60 0.0K
13:03 476.80 476.80 476.50 476.80 4.5K
13:04 476.80 476.80 476.80 476.80 0.0K
13:05 477.20 477.20 476.80 476.80 2.7K
13:06 476.60 476.60 476.60 476.60 0.0K
13:07 476.80 476.80 476.80 476.80 0.0K
13:11 476.60 476.60 476.00 476.00 1.1K
13:13 476.60 476.60 476.00 476.00 0.2K
13:14 476.00 476.00 476.00 476.00 0.1K
13:15 475.80 475.80 475.80 475.80 0.0K
13:16 475.80 475.80 475.20 475.20 0.2K
13:17 475.60 475.60 475.60 475.60 0.0K
13:18 475.60 475.80 475.60 475.80 1.0K
13:19 475.99 475.99 475.99 475.99 0.4K
13:20 476.12 476.12 476.12 476.12 4.5K
13:21 476.40 476.40 475.60 475.60 1.3K
13:22 475.80 476.00 475.40 475.40 1.9K
13:24 475.40 475.40 475.40 475.40 0.7K
13:25 475.20 475.40 475.20 475.40 0.6K
13:27 474.80 474.80 474.80 474.80 0.2K
13:28 475.34 475.34 475.34 475.34 1.0K
13:30 475.40 475.40 475.40 475.40 0.3K
13:32 475.40 476.40 475.40 476.40 3.2K
13:34 476.00 476.00 475.80 476.00 1.9K
13:35 476.40 477.40 476.40 476.80 2.1K
13:37 476.59 476.59 476.59 476.59 0.6K
13:38 476.40 477.00 476.40 477.00 0.4K
13:41 477.00 477.00 477.00 477.00 0.0K
13:42 476.80 476.80 476.80 476.80 0.0K
13:47 476.80 476.80 476.40 476.40 0.0K
13:48 476.80 477.00 476.60 477.00 0.7K
13:49 476.60 476.80 476.60 476.80 0.4K
13:50 476.80 476.80 476.60 476.60 2.2K
13:51 476.53 476.53 476.53 476.53 2.6K
13:52 476.40 476.40 476.40 476.40 1.8K
13:53 476.40 476.40 476.20 476.20 0.4K
13:54 476.20 476.20 476.20 476.20 0.5K
13:57 475.80 476.20 475.80 476.20 1.9K
13:58 476.40 476.60 476.40 476.60 1.0K
13:59 476.40 476.40 476.40 476.40 0.8K
14:01 476.60 476.60 476.60 476.60 0.0K
14:02 476.20 476.20 476.20 476.20 0.0K
14:06 476.60 476.60 476.60 476.60 0.0K
14:09 476.20 476.20 476.20 476.20 0.0K
14:10 476.00 476.00 475.60 475.60 2.2K
14:11 475.60 476.00 475.60 476.00 1.5K
14:12 476.00 476.00 476.00 476.00 0.2K
14:13 475.80 475.80 475.80 475.80 0.5K
14:17 475.60 475.60 474.60 474.60 1.5K
14:18 474.60 474.60 474.20 474.20 0.0K
14:22 474.40 474.40 474.40 474.40 0.0K
14:23 473.80 473.80 473.80 473.80 0.0K
14:24 474.40 474.40 474.40 474.40 0.0K
14:26 474.13 474.13 473.80 473.80 2.3K
14:27 473.60 473.80 473.60 473.80 2.1K
14:29 473.80 473.80 473.80 473.80 0.0K
14:30 473.80 473.80 472.80 472.80 1.3K
14:31 473.20 474.40 473.20 474.00 3.4K
14:32 474.60 474.60 474.60 474.60 0.0K
14:33 474.60 474.60 473.80 474.00 2.4K
14:34 473.60 473.60 473.60 473.60 0.0K
14:35 473.74 473.74 473.74 473.74 0.1K
14:36 474.00 474.00 474.00 474.00 0.0K
14:39 474.20 474.20 474.20 474.20 0.0K
14:40 474.00 474.00 474.00 474.00 0.1K
14:41 474.00 474.00 474.00 474.00 0.0K
14:42 473.60 473.80 473.00 473.60 3.8K
14:43 473.60 473.60 473.60 473.60 0.0K
14:46 473.00 473.00 473.00 473.00 0.0K
14:47 473.00 473.00 473.00 473.00 0.0K
14:48 473.40 473.53 473.00 473.00 1.3K
14:49 473.40 473.40 473.40 473.40 0.0K
14:50 473.20 473.20 473.20 473.20 0.0K
14:51 472.80 472.80 472.80 472.80 0.0K
14:53 473.20 473.20 473.20 473.20 0.0K
14:54 473.13 473.13 473.13 473.13 0.2K
14:55 473.13 473.60 473.13 473.40 2.1K
14:56 473.20 473.20 473.20 473.20 0.9K
15:00 473.20 473.40 473.20 473.40 2.8K
15:01 473.00 473.40 472.80 473.40 2.3K
15:02 473.60 473.60 473.00 473.00 1.1K
15:03 473.30 473.30 473.30 473.30 0.4K
15:04 473.60 473.60 473.60 473.60 0.0K
15:07 473.60 473.60 472.60 472.60 2.0K
15:08 472.60 472.80 472.60 472.80 1.3K
15:09 472.80 472.80 472.80 472.80 0.0K
15:10 473.60 474.00 473.60 474.00 8.6K
15:11 473.60 473.60 473.60 473.60 0.5K
15:12 473.40 473.84 473.40 473.84 20.5K
15:13 473.40 473.40 473.40 473.40 0.0K
15:14 474.00 474.00 473.60 473.60 4.2K
15:15 473.20 473.60 473.20 473.40 1.0K
15:16 473.40 473.59 473.40 473.59 0.2K
15:17 473.89 474.00 473.40 474.00 0.4K
15:18 474.00 474.00 474.00 474.00 0.0K
15:19 474.00 474.00 474.00 474.00 0.0K
15:20 473.40 474.00 473.40 473.40 0.7K
15:22 473.60 473.60 473.60 473.60 0.0K
15:24 473.20 473.20 473.20 473.20 0.0K
15:25 473.20 473.20 473.20 473.20 0.0K
15:27 473.60 473.60 473.20 473.20 0.0K
15:28 473.60 473.60 473.60 473.60 0.0K
15:29 473.60 473.60 473.60 473.60 0.0K
15:30 473.60 473.60 473.60 473.60 0.0K
15:31 473.60 473.60 473.60 473.60 0.0K
15:32 473.80 473.80 473.80 473.80 1.2K
15:33 474.00 474.60 474.00 474.40 7.4K
15:34 474.20 474.60 474.20 474.60 0.0K
15:35 474.40 474.40 474.20 474.20 2.2K
15:36 474.20 474.40 474.20 474.40 1.3K
15:37 474.20 474.20 474.20 474.20 0.5K
15:38 474.20 474.20 474.20 474.20 0.3K
15:40 474.40 474.40 474.40 474.40 0.0K
15:41 474.00 474.40 474.00 474.40 0.8K
15:42 474.00 474.40 474.00 474.40 0.7K
15:45 473.80 474.40 473.80 474.00 3.3K
15:46 474.00 474.00 474.00 474.00 0.0K
15:47 474.40 474.60 474.40 474.60 1.4K
15:48 475.40 475.40 474.80 474.80 2.6K
15:49 475.20 475.20 475.20 475.20 0.0K
15:50 474.60 474.60 474.60 474.60 0.0K
15:51 474.60 474.90 474.60 474.79 1.7K
15:52 474.87 475.20 474.20 474.20 2.0K
15:53 474.08 474.08 474.08 474.08 1.3K
15:54 474.40 474.40 474.40 474.40 0.3K
15:56 474.40 475.00 474.40 475.00 2.4K
15:58 475.00 475.00 475.00 475.00 0.0K
16:00 474.60 474.60 474.20 474.20 4.9K
16:01 474.40 474.60 474.20 474.60 2.0K
16:03 474.60 474.60 474.60 474.60 0.2K
16:04 474.20 474.20 474.20 474.20 0.3K
16:05 474.40 474.40 474.40 474.40 0.0K
16:06 474.00 474.00 474.00 474.00 0.8K
16:07 474.20 474.20 474.20 474.20 0.0K
16:08 473.80 473.80 473.60 473.60 0.1K
16:09 473.80 473.80 473.80 473.80 0.0K
16:10 473.80 473.80 473.60 473.60 1.8K
16:11 473.80 473.80 473.78 473.78 0.6K
16:12 473.60 473.60 473.60 473.60 0.0K
16:15 473.80 473.80 473.80 473.80 0.3K
16:16 474.00 474.00 474.00 474.00 0.0K
16:18 474.00 474.00 473.96 474.00 0.5K
16:20 474.00 474.00 474.00 474.00 0.0K
16:22 474.00 474.00 474.00 474.00 0.0K
16:23 473.80 473.80 473.80 473.80 1.1K
16:24 474.00 474.00 473.60 474.00 0.8K
16:25 474.00 474.00 473.60 473.60 0.0K
16:26 473.60 473.60 473.60 473.60 0.0K
16:27 474.00 474.00 474.00 474.00 0.0K
16:28 474.00 474.00 474.00 474.00 0.0K
16:29 473.80 474.00 473.60 473.60 1.5K
16:35 474.00 474.00 474.00 474.00 1,208.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available