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
08:00 459.60 461.82 459.60 461.76 41.9K
08:01 460.20 460.20 460.20 460.20 0.1K
08:02 459.60 460.80 459.40 460.00 6.3K
08:03 460.60 460.80 460.20 460.62 2.0K
08:04 460.80 461.00 460.78 460.78 6.0K
08:05 461.00 462.69 461.00 461.52 1.7K
08:07 461.80 461.83 461.80 461.83 2.3K
08:08 461.32 461.32 461.32 461.32 0.1K
08:09 461.32 461.32 461.32 461.32 0.5K
08:10 462.00 463.00 462.00 463.00 2.3K
08:11 462.40 462.40 462.40 462.40 0.6K
08:12 463.00 463.00 463.00 463.00 0.1K
08:13 463.00 463.00 461.20 461.20 0.0K
08:14 463.00 463.00 463.00 463.00 0.0K
08:15 463.00 463.00 463.00 463.00 0.0K
08:16 461.60 461.60 460.20 461.60 6.5K
08:17 461.60 461.60 461.60 461.60 0.0K
08:18 461.60 461.60 460.20 461.40 1.1K
08:19 461.40 461.40 461.40 461.40 0.0K
08:20 461.40 462.40 461.40 462.40 1.3K
08:21 462.40 462.40 462.40 462.40 0.0K
08:24 462.80 462.80 462.80 462.80 0.0K
08:25 462.80 462.80 462.80 462.80 0.0K
08:26 462.33 462.33 462.33 462.33 0.2K
08:27 462.32 462.32 462.32 462.32 0.2K
08:29 462.00 462.60 462.00 462.60 0.0K
08:30 462.60 462.60 462.60 462.60 0.2K
08:31 462.11 463.00 462.11 463.00 2.3K
08:32 463.00 463.00 463.00 463.00 0.5K
08:35 463.20 463.20 463.20 463.20 1.2K
08:36 463.46 464.80 463.46 464.80 0.2K
08:37 464.40 464.40 464.40 464.40 0.1K
08:40 464.20 464.20 464.20 464.20 0.0K
08:42 464.00 464.00 464.00 464.00 0.4K
08:43 463.20 463.20 463.20 463.20 0.0K
08:44 463.80 463.80 463.80 463.80 0.0K
08:45 463.20 463.40 463.20 463.40 0.0K
08:46 462.98 462.98 462.98 462.98 2.0K
08:47 463.40 463.40 462.40 462.72 0.7K
08:48 463.40 463.40 463.40 463.40 0.1K
08:49 462.21 462.40 462.21 462.40 2.2K
08:50 462.40 462.40 462.40 462.40 0.0K
08:51 462.18 462.18 462.18 462.18 0.6K
08:52 462.40 462.40 462.40 462.40 0.0K
08:53 462.40 462.40 462.40 462.40 0.0K
08:54 461.72 462.40 461.72 462.40 1.8K
08:55 462.40 462.40 462.33 462.33 1.8K
08:56 462.40 462.40 462.00 462.00 23.9K
08:57 462.00 462.00 462.00 462.00 0.0K
09:00 462.00 462.00 462.00 462.00 0.4K
09:03 461.40 461.40 460.69 460.69 2.6K
09:05 461.00 461.00 461.00 461.00 0.0K
09:08 461.00 461.00 461.00 461.00 0.1K
09:10 461.00 461.00 461.00 461.00 0.0K
09:11 460.32 460.32 460.32 460.32 0.1K
09:13 461.00 461.00 461.00 461.00 0.0K
09:15 460.82 460.82 460.82 460.82 0.0K
09:16 461.00 461.00 460.86 460.86 0.5K
09:17 461.00 461.00 461.00 461.00 1.5K
09:19 461.00 461.00 461.00 461.00 0.0K
09:23 460.46 461.00 460.46 461.00 23.6K
09:24 460.80 460.80 460.80 460.80 0.0K
09:25 460.60 460.80 460.60 460.80 1.3K
09:26 461.40 462.80 461.40 462.80 5.4K
09:30 462.00 462.00 461.40 461.40 0.8K
09:31 461.60 461.60 461.60 461.60 0.0K
09:32 461.60 461.60 461.00 461.00 0.0K
09:33 461.60 461.60 461.30 461.30 0.7K
09:36 461.60 461.60 461.60 461.60 0.0K
09:39 461.42 461.42 461.42 461.42 0.9K
09:40 461.60 461.60 461.60 461.60 0.1K
09:43 461.40 461.40 461.40 461.40 0.7K
09:46 461.20 461.20 461.20 461.20 0.2K
09:47 461.20 461.20 461.03 461.03 0.1K
09:48 460.60 460.60 460.60 460.60 0.0K
09:50 460.60 460.60 460.26 460.26 1.8K
09:51 460.60 460.60 460.19 460.19 1.4K
09:55 460.40 460.40 460.40 460.40 0.0K
09:57 460.40 460.40 460.20 460.20 0.6K
09:58 460.20 460.20 460.20 460.20 0.3K
09:59 459.84 460.00 459.79 460.00 4.5K
10:00 460.20 460.40 460.20 460.40 1.0K
10:01 460.40 460.80 460.40 460.80 1.0K
10:02 460.80 460.80 460.80 460.80 0.0K
10:05 460.80 460.80 460.80 460.80 0.0K
10:06 460.80 460.80 460.80 460.80 0.0K
10:08 460.62 460.62 460.62 460.62 0.1K
10:12 460.51 460.51 460.51 460.51 0.7K
10:13 460.20 460.20 460.20 460.20 1.2K
10:14 460.20 460.20 460.20 460.20 0.2K
10:15 459.80 460.20 459.80 460.20 0.9K
10:16 460.20 460.20 460.20 460.20 0.0K
10:17 460.20 460.20 459.80 459.80 0.4K
10:18 460.20 460.20 460.20 460.20 0.6K
10:19 459.80 460.20 459.80 460.20 0.0K
10:20 460.00 460.20 460.00 460.20 0.7K
10:22 460.40 460.40 459.86 459.86 1.2K
10:25 460.02 460.02 460.02 460.02 1.0K
10:26 460.20 460.20 460.20 460.20 0.0K
10:27 460.09 460.09 459.60 459.60 1.9K
10:28 459.60 459.80 459.60 459.60 0.7K
10:29 459.80 459.80 459.80 459.80 0.0K
10:33 459.52 459.52 459.52 459.52 0.5K
10:34 459.20 459.60 459.20 459.60 1.0K
10:35 459.19 460.40 459.19 460.20 15.8K
10:36 460.20 460.20 460.20 460.20 0.3K
10:38 460.00 460.00 460.00 460.00 1.0K
10:40 459.46 460.00 459.00 459.00 0.4K
10:41 459.56 459.56 459.56 459.56 2.0K
10:42 459.50 459.50 459.50 459.50 0.0K
10:43 459.40 459.73 459.40 459.73 0.0K
10:45 459.80 459.80 459.20 459.40 1.1K
10:47 459.20 459.20 459.20 459.20 0.0K
10:50 459.20 459.40 459.20 459.40 0.3K
10:53 459.13 459.13 459.13 459.13 1.3K
10:54 459.40 459.40 459.40 459.40 0.0K
10:55 458.80 458.80 458.80 458.80 16.5K
10:56 458.80 458.80 458.80 458.80 0.2K
10:57 458.60 458.80 458.60 458.80 0.2K
10:58 458.80 458.80 458.80 458.80 0.0K
10:59 458.80 458.80 458.80 458.80 0.0K
11:01 458.40 458.40 458.40 458.40 0.0K
11:04 458.40 458.40 458.20 458.20 0.2K
11:05 458.20 458.80 458.20 458.80 4.8K
11:06 458.70 458.70 458.70 458.70 0.4K
11:07 458.80 458.80 458.80 458.80 0.0K
11:08 458.80 459.40 458.80 459.40 2.1K
11:09 459.80 459.80 459.80 459.80 0.1K
11:10 459.20 459.20 459.20 459.20 0.0K
11:11 459.60 459.60 459.60 459.60 0.6K
11:12 459.60 459.60 459.20 459.20 0.3K
11:14 459.20 459.20 458.86 459.20 0.4K
11:15 459.20 459.20 458.60 458.60 0.0K
11:16 459.00 459.00 459.00 459.00 0.0K
11:17 459.00 459.00 459.00 459.00 0.3K
11:18 459.20 459.20 459.20 459.20 0.0K
11:19 458.80 458.80 458.80 458.80 0.0K
11:20 459.20 460.20 459.20 460.20 0.7K
11:22 460.20 460.20 459.93 459.93 0.6K
11:23 460.00 460.00 460.00 460.00 0.6K
11:24 460.20 460.20 460.00 460.00 0.3K
11:25 459.57 459.57 459.57 459.57 0.4K
11:26 459.20 459.40 459.20 459.29 1.2K
11:27 459.40 459.40 459.40 459.40 0.2K
11:28 459.40 459.40 459.29 459.29 0.5K
11:29 459.20 459.20 459.20 459.20 0.0K
11:30 459.00 459.40 459.00 459.40 0.0K
11:31 459.20 459.20 459.20 459.20 0.0K
11:32 458.96 458.96 458.96 458.96 0.3K
11:33 459.00 459.00 459.00 459.00 0.0K
11:34 459.00 459.00 459.00 459.00 0.3K
11:37 459.00 459.00 459.00 459.00 0.4K
11:38 459.00 459.16 459.00 459.16 0.1K
11:39 459.20 459.20 459.20 459.20 0.1K
11:40 459.20 459.20 459.20 459.20 0.3K
11:41 459.00 459.00 459.00 459.00 0.3K
11:42 459.40 459.40 459.40 459.40 0.1K
11:43 459.40 459.40 459.00 459.00 0.9K
11:44 459.20 459.20 459.20 459.20 0.0K
11:45 458.80 459.40 458.80 459.40 0.5K
11:48 459.40 459.40 459.20 459.40 0.3K
11:49 459.20 459.20 459.20 459.20 0.0K
11:50 459.38 459.38 459.38 459.38 1.3K
11:51 459.20 459.40 459.20 459.40 0.1K
11:52 459.60 459.60 459.60 459.60 0.0K
11:55 459.60 459.60 459.60 459.60 0.1K
11:56 459.60 459.60 459.20 459.20 0.4K
11:59 459.60 459.60 459.20 459.20 0.0K
12:00 459.00 459.40 459.00 459.40 3.7K
12:01 459.40 459.40 459.40 459.40 0.2K
12:02 459.40 459.40 459.40 459.40 0.5K
12:03 459.40 459.40 459.40 459.40 0.0K
12:05 458.93 458.93 458.93 458.93 5.2K
12:06 459.40 459.40 459.40 459.40 0.2K
12:07 459.22 459.40 459.22 459.40 0.2K
12:09 458.80 459.10 458.80 459.10 0.2K
12:10 459.20 459.20 458.60 458.60 1.8K
12:12 458.80 458.80 458.80 458.80 0.0K
12:13 458.60 458.60 458.60 458.60 0.1K
12:14 458.40 458.60 458.27 458.60 4.7K
12:17 458.28 458.28 458.28 458.28 0.4K
12:18 458.20 458.20 458.20 458.20 0.4K
12:19 458.20 458.20 457.80 457.80 1.3K
12:20 458.00 458.00 458.00 458.00 0.0K
12:21 457.80 457.80 457.62 457.62 0.3K
12:22 457.80 457.80 457.80 457.80 0.0K
12:24 457.80 457.80 457.80 457.80 0.1K
12:26 457.80 457.80 457.62 457.62 0.8K
12:28 457.80 457.80 457.80 457.80 0.0K
12:29 457.20 457.60 457.20 457.60 0.0K
12:32 457.60 457.60 457.20 457.40 3.0K
12:33 458.00 458.00 457.80 457.80 0.3K
12:34 457.88 458.00 457.88 458.00 4.8K
12:35 457.80 457.80 457.80 457.80 0.3K
12:36 458.00 458.00 458.00 458.00 0.3K
12:38 458.00 458.00 458.00 458.00 0.0K
12:41 458.00 458.00 458.00 458.00 0.5K
12:43 458.40 458.40 458.40 458.40 0.0K
12:44 457.80 457.80 457.80 457.80 0.7K
12:45 458.00 458.00 458.00 458.00 0.0K
12:46 458.00 458.00 457.60 457.60 0.8K
12:47 458.00 458.00 458.00 458.00 0.0K
12:48 458.00 458.20 457.80 457.80 0.8K
12:49 458.40 458.40 458.40 458.40 0.0K
12:50 458.29 458.29 458.29 458.29 0.6K
12:53 458.40 458.40 458.40 458.40 0.5K
12:54 458.20 458.60 458.20 458.20 0.9K
12:55 458.19 458.19 458.06 458.06 15.4K
12:58 458.20 458.20 457.20 457.96 2.1K
12:59 457.80 457.80 457.80 457.80 0.0K
13:01 457.20 457.20 457.20 457.20 4.1K
13:04 457.60 457.60 457.60 457.60 1.6K
13:06 457.40 457.60 457.40 457.60 0.3K
13:08 457.80 457.80 457.80 457.80 0.2K
13:09 458.20 458.20 458.20 458.20 0.0K
13:11 458.00 458.00 458.00 458.00 0.0K
13:13 458.00 458.00 458.00 458.00 0.0K
13:16 458.00 458.00 458.00 458.00 0.0K
13:17 457.98 457.98 457.98 457.98 0.7K
13:18 458.00 458.00 458.00 458.00 0.0K
13:23 458.00 458.00 457.60 457.60 0.3K
13:25 458.00 458.00 458.00 458.00 0.0K
13:27 458.00 458.00 457.60 457.85 0.3K
13:28 458.00 458.00 458.00 458.00 0.0K
13:29 458.00 458.00 458.00 458.00 0.0K
13:30 458.00 458.00 458.00 458.00 0.0K
13:31 457.60 458.00 457.60 458.00 1.9K
13:33 458.00 458.00 457.40 457.80 0.9K
13:34 457.40 457.80 457.40 457.80 0.1K
13:35 457.80 457.80 457.80 457.80 0.0K
13:37 457.80 457.80 457.80 457.80 0.4K
13:38 457.80 457.80 457.80 457.80 0.0K
13:40 457.80 457.80 457.80 457.80 0.8K
13:41 458.20 458.40 458.07 458.40 2.2K
13:42 458.40 458.40 458.40 458.40 0.0K
13:43 457.80 457.80 457.80 457.80 0.4K
13:45 458.00 458.00 458.00 458.00 0.0K
13:46 457.60 457.60 457.60 457.60 0.0K
13:49 458.00 458.00 458.00 458.00 0.0K
13:50 457.90 457.90 457.90 457.90 1.0K
13:53 458.00 458.00 458.00 458.00 0.0K
13:55 457.60 457.60 457.60 457.60 0.0K
13:56 457.60 457.73 457.60 457.73 0.5K
13:57 457.80 457.80 457.60 457.60 1.4K
13:59 458.00 458.00 458.00 458.00 0.2K
14:00 458.00 458.00 457.78 457.78 0.3K
14:01 458.00 458.00 458.00 458.00 0.0K
14:03 457.93 457.93 457.93 457.93 0.2K
14:04 458.00 458.00 457.80 457.80 0.3K
14:06 458.20 458.20 458.20 458.20 0.0K
14:09 458.60 458.60 458.60 458.60 0.0K
14:10 458.60 458.60 458.60 458.60 0.5K
14:11 458.00 458.00 458.00 458.00 0.5K
14:14 458.20 458.20 458.20 458.20 0.2K
14:15 458.20 458.40 458.20 458.40 1.2K
14:17 458.40 458.40 458.40 458.40 0.0K
14:19 458.60 460.40 458.60 460.40 45.2K
14:20 459.80 460.20 459.40 460.20 0.3K
14:22 460.00 460.00 460.00 460.00 0.1K
14:23 459.40 460.00 459.40 460.00 0.0K
14:24 460.00 460.40 460.00 460.40 0.5K
14:25 460.40 460.40 460.00 460.00 2.0K
14:26 460.60 460.60 460.60 460.60 0.2K
14:27 460.60 460.60 460.60 460.60 0.1K
14:28 460.54 460.60 460.20 460.20 1.7K
14:29 460.92 460.92 460.92 460.92 1.0K
14:30 461.00 461.00 461.00 461.00 0.2K
14:31 460.00 460.00 460.00 460.00 0.0K
14:33 460.60 460.60 460.60 460.60 0.0K
14:34 460.60 460.60 460.60 460.60 0.2K
14:35 460.80 461.00 460.80 461.00 0.2K
14:36 461.20 461.20 461.20 461.20 0.0K
14:37 461.00 461.00 461.00 461.00 0.2K
14:38 461.00 461.00 460.80 460.80 0.5K
14:40 460.60 460.80 460.40 460.40 1.9K
14:42 460.60 461.00 460.60 461.00 1.5K
14:43 461.20 461.20 461.00 461.00 0.0K
14:44 461.20 461.20 461.20 461.20 0.9K
14:45 461.20 461.20 461.20 461.20 0.2K
14:46 461.00 461.00 460.60 460.60 0.2K
14:48 460.98 460.98 459.40 459.40 1.7K
14:49 460.00 460.00 460.00 460.00 0.0K
14:50 460.00 460.00 459.80 459.80 0.0K
14:51 459.80 459.80 459.80 459.80 0.0K
14:52 459.80 459.80 459.60 459.60 0.1K
14:53 459.60 459.80 459.60 459.80 0.4K
14:54 459.40 459.80 459.40 459.80 0.2K
14:55 459.60 459.60 459.60 459.60 0.5K
14:56 459.40 459.40 459.40 459.40 0.2K
14:58 459.60 459.60 459.60 459.60 0.0K
14:59 459.80 461.00 459.80 460.80 4.3K
15:00 461.80 461.80 461.80 461.80 0.0K
15:01 461.80 461.80 460.80 460.80 1.6K
15:02 461.00 461.40 461.00 461.40 11.6K
15:04 460.60 461.20 460.60 461.00 1.8K
15:05 461.40 461.40 461.40 461.40 1.1K
15:07 460.40 460.80 460.20 460.20 3.2K
15:09 461.20 461.40 461.20 461.40 0.6K
15:10 461.60 461.80 461.60 461.80 4.8K
15:13 461.80 461.80 461.80 461.80 1.3K
15:15 461.80 461.80 461.80 461.80 0.5K
15:16 461.00 461.00 460.73 460.73 6.6K
15:17 460.80 461.00 460.80 461.00 1.4K
15:18 460.40 460.40 460.20 460.20 1.7K
15:19 460.55 460.80 460.55 460.76 3.1K
15:20 460.20 460.20 460.20 460.20 0.1K
15:21 460.40 460.40 459.80 459.80 4.8K
15:22 459.80 459.80 459.80 459.80 0.0K
15:24 459.80 459.80 459.80 459.80 0.6K
15:25 459.40 459.40 459.40 459.40 0.0K
15:26 460.00 460.00 460.00 460.00 0.0K
15:29 459.20 459.20 459.20 459.20 0.0K
15:31 460.00 460.20 459.80 460.20 3.0K
15:32 459.60 459.94 459.60 459.94 0.5K
15:34 460.15 460.15 460.15 460.15 0.6K
15:35 460.20 460.20 460.20 460.20 0.0K
15:36 460.20 460.20 460.20 460.20 0.0K
15:37 459.40 459.40 459.40 459.40 0.0K
15:38 459.60 460.20 459.60 459.80 32.6K
15:39 460.20 460.40 460.20 460.40 1.7K
15:40 460.40 460.40 460.40 460.40 0.0K
15:41 459.80 459.80 459.20 459.20 0.4K
15:43 460.00 460.00 460.00 460.00 0.0K
15:44 459.00 459.82 459.00 459.82 0.3K
15:45 459.80 459.80 459.80 459.80 0.5K
15:46 459.80 459.96 459.80 459.89 5.1K
15:47 460.00 460.00 460.00 460.00 1.4K
15:48 460.28 460.28 460.28 460.28 0.3K
15:50 460.40 460.40 460.00 460.00 6.4K
15:51 460.16 460.40 460.16 460.40 1.6K
15:53 460.80 460.80 460.80 460.80 0.1K
15:55 460.60 460.80 460.60 460.60 2.0K
15:56 460.60 460.60 460.60 460.60 0.6K
15:57 461.00 461.00 461.00 461.00 3.3K
15:58 460.80 460.80 460.80 460.80 0.2K
15:59 460.80 461.00 460.80 461.00 1.0K
16:00 461.00 461.00 460.40 460.60 3.8K
16:01 461.20 461.40 461.20 461.40 2.1K
16:02 460.80 460.80 460.20 460.80 0.3K
16:03 460.80 460.80 460.80 460.80 0.2K
16:06 460.80 460.80 460.80 460.80 0.9K
16:07 460.40 460.40 460.40 460.40 0.6K
16:08 460.40 460.80 460.40 460.80 9.0K
16:09 460.60 460.60 460.60 460.60 0.0K
16:11 460.20 460.40 460.20 460.40 0.6K
16:12 460.53 460.53 460.53 460.53 0.4K
16:13 460.60 460.60 460.40 460.60 2.3K
16:15 460.00 460.00 460.00 460.00 0.1K
16:16 459.80 459.80 459.80 459.80 0.0K
16:17 460.40 460.40 459.80 459.80 1.1K
16:18 460.20 460.20 460.20 460.20 2.0K
16:19 460.00 460.00 459.80 459.80 0.8K
16:20 460.20 460.20 460.00 460.00 8.4K
16:21 460.00 460.00 460.00 460.00 0.0K
16:22 460.60 460.60 460.60 460.60 0.0K
16:23 460.00 460.29 460.00 460.29 0.6K
16:24 460.40 460.40 460.40 460.40 1.5K
16:25 460.50 460.50 460.20 460.20 0.0K
16:26 460.20 460.60 459.60 459.60 2.0K
16:27 460.20 460.20 459.40 459.40 3.0K
16:28 458.80 459.55 458.80 459.55 2.2K
16:29 459.30 459.30 459.00 459.00 0.1K
16:35 457.40 457.40 457.40 457.40 530.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available