Premium
Tate & Lyle Plc (TATE)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.5 | 3.02752293578 | 545 | 568 | 539.5 | 859615 | 558.49952316 | DE |
| 4 | -81.5 | -12.6749611198 | 643 | 665 | 531.5 | 1029449 | 591.76310423 | DE |
| 12 | -141 | -20.0711743772 | 702.5 | 720 | 531.5 | 1172573 | 638.57663144 | DE |
| 26 | -101 | -15.2452830189 | 662.5 | 848.5 | 531.5 | 1304338 | 694.15864924 | DE |
| 52 | -32.5 | -5.47138047138 | 594 | 848.5 | 531.5 | 1430639 | 662.16301594 | DE |
| 156 | -188.7 | -25.1532924553 | 750.2 | 848.5 | 531.5 | 1442110 | 703.97161212 | DE |
| 260 | -183.9 | -24.6713174135 | 745.4 | 848.5 | 498 | 1471032 | 699.69905805 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 563 | -2 | -0.35 | 566.5 | 567.5 | 560.5 | 816230 |
| 1740504600 | 565 | 0 | 0.00 | 561.5 | 568 | 559.5 | 1042163 |
| 1740418200 | 565 | 15 | 2.73 | 554.5 | 565 | 554.5 | 940534 |
| 1740159000 | 550 | 6.5 | 1.20 | 545.5 | 555.5 | 545.5 | 911480 |
| 1740072600 | 543.5 | 0 | 0.00 | 545 | 549.5 | 539.5 | 587669 |
| 1739986200 | 543.5 | -10 | -1.81 | 545.5 | 549 | 531.5 | 1997483 |
| 1739899800 | 553.5 | -14.5 | -2.55 | 570 | 571.5 | 553.5 | 2105537 |
| 1739813400 | 568 | -12 | -2.07 | 583.5 | 583.5 | 562.5 | 987882 |
| 1739554200 | 580 | -10 | -1.69 | 590 | 595 | 572 | 908674 |
| 1739467800 | 590 | -42 | -6.65 | 595.5 | 603.5 | 554.5 | 3827774 |
| 1739381400 | 632 | -14 | -2.17 | 654 | 654 | 630 | 1451046 |
| 1739295000 | 646 | -4 | -0.62 | 663 | 663 | 641.5 | 593151 |
| 1739208600 | 650 | 1 | 0.15 | 650 | 652.5 | 647.5 | 437220 |
| 1738949400 | 649 | -7 | -1.07 | 639 | 658 | 639 | 615525 |
| 1738863000 | 656 | 6.5 | 1.00 | 650 | 656 | 650 | 447603 |
| 1738776600 | 649.5 | 4 | 0.62 | 648.5 | 650 | 641.5 | 583561 |
| 1738690200 | 645.5 | -9.5 | -1.45 | 650 | 655.5 | 645 | 519131 |
| 1738603800 | 655 | -2.5 | -0.38 | 651.5 | 655 | 645.5 | 613194 |
| 1738344600 | 657.5 | -3.5 | -0.53 | 663 | 665 | 657.5 | 805010 |
| 1738258200 | 661 | 4.5 | 0.69 | 643 | 662 | 643 | 398118 |
| 1738171800 | 656.5 | -4 | -0.61 | 649.5 | 660.5 | 649.5 | 440827 |
| 1738085400 | 660.5 | 14.5 | 2.24 | 640 | 668 | 640 | 746527 |
| 1737999000 | 646 | -4.5 | -0.69 | 647 | 656.5 | 644.5 | 480137 |
| 1737739800 | 650.5 | -5 | -0.76 | 669 | 669 | 650.5 | 509706 |
| 1737653400 | 655.5 | -1 | -0.15 | 657.5 | 658 | 651.5 | 521838 |
| 1737567000 | 656.5 | -3 | -0.45 | 644.5 | 668.5 | 644.5 | 771353 |
| 1737480600 | 659.5 | 5.5 | 0.84 | 655 | 662.5 | 652 | 841664 |
| 1737394200 | 654 | 3 | 0.46 | 657 | 657 | 645.5 | 1801713 |
| 1737135000 | 651 | 4 | 0.62 | 640 | 652.5 | 640 | 759060 |
| 1737048600 | 647 | 3.5 | 0.54 | 643 | 648 | 641 | 897281 |
| 1736962200 | 643.5 | 14.5 | 2.31 | 634.5 | 644 | 628.5 | 3860781 |
| 1736875800 | 629 | -1 | -0.16 | 634 | 635 | 624.5 | 5363264 |
| 1736789400 | 630 | 8 | 1.29 | 622 | 630 | 617.5 | 1605368 |
| 1736530200 | 622 | -18 | -2.81 | 638.5 | 638.5 | 617.5 | 1022437 |
| 1736443800 | 640 | 4 | 0.63 | 635 | 642 | 628.5 | 2788524 |
| 1736357400 | 636 | -14 | -2.15 | 654 | 654 | 634.5 | 1914877 |
| 1736271000 | 650 | 1.5 | 0.23 | 645.5 | 652 | 640 | 904614 |
| 1736184600 | 648.5 | -6 | -0.92 | 649 | 654 | 644.5 | 603816 |
| 1735925400 | 654.5 | -3.5 | -0.53 | 657 | 659.5 | 652.5 | 1996690 |
| 1735839000 | 658 | 8.5 | 1.31 | 659 | 666 | 649.5 | 1012258 |
| 1735666200 | 649.5 | -4.5 | -0.69 | 639 | 656 | 639 | 456602 |
| 1735579800 | 654 | 1 | 0.15 | 667.5 | 667.5 | 652 | 959337 |
| 1735320600 | 653 | -4 | -0.61 | 654 | 658.5 | 652 | 1014959 |
| 1735061400 | 657 | -4 | -0.61 | 676.5 | 676.5 | 655.5 | 164860 |
| 1734975000 | 661 | -12 | -1.78 | 674 | 674 | 660 | 880087 |
| 1734715800 | 673 | -10 | -1.46 | 681 | 690 | 663.5 | 2534573 |
| 1734629400 | 683 | -10 | -1.44 | 680 | 688 | 678 | 2038290 |
| 1734543000 | 693 | 1.5 | 0.22 | 677 | 698 | 677 | 799289 |
| 1734456600 | 691.5 | -12 | -1.71 | 700 | 704 | 687.5 | 1831571 |
| 1734370200 | 703.5 | -5.5 | -0.78 | 706 | 709 | 702 | 468868 |
| 1734111000 | 709 | 1.5 | 0.21 | 703 | 710.5 | 703 | 573373 |
| 1734024600 | 707.5 | -1.5 | -0.21 | 702 | 712 | 702 | 664620 |
| 1733938200 | 709 | 3 | 0.42 | 702 | 712.5 | 702 | 948810 |
| 1733851800 | 706 | 1.5 | 0.21 | 701 | 706 | 700.5 | 532685 |
| 1733765400 | 704.5 | -4.5 | -0.63 | 714 | 714 | 703.5 | 1495173 |
| 1733506200 | 709 | -3.5 | -0.49 | 713 | 719 | 709 | 898681 |
| 1733419800 | 712.5 | -5.5 | -0.77 | 702.5 | 720 | 700 | 1143146 |
| 1733333400 | 718 | -6.5 | -0.90 | 728.5 | 728.5 | 718 | 779793 |
| 1733247000 | 724.5 | -5.5 | -0.75 | 735.5 | 736 | 724.5 | 887080 |
| 1733160600 | 730 | -7 | -0.95 | 754.5 | 754.5 | 729.5 | 671207 |
| 1732901400 | 737 | -2 | -0.27 | 753.5 | 753.5 | 734.5 | 726827 |
| 1732815000 | 739 | 4 | 0.54 | 753 | 753 | 730 | 665153 |
| 1732728600 | 735 | 5.5 | 0.75 | 714 | 737 | 714 | 614794 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
