Tate & Lyle

ISIN: GB00BP92CJ43 - Mercato: LSE - Domestic

3,579

+3,53%

valuta in GBP

Ultimo aggiornamento: 17/04/2026
Dati differiti di 15 minuti.

Dati intraday del 17/04/2026*

Ora	Valore	Var.%	Volume	Controvalore
17.35.18	3,579	+3,53%	586.922	2.100.593,84
17.30.00	3,562	+3,04%	1	3,56
17.29.36	3,56	+2,98%	953	3.392,68
17.29.01	3,562	+3,04%	950	3.383,90
17.28.59	3,56	+2,98%	480	1.708,80
17.27.44	3,563	+3,07%	1.066	3.798,16
17.27.15	3,564	+3,10%	42	149,69
17.26.50	3,562	+3,04%	360	1.282,32
17.26.30	3,56	+2,98%	1.049	3.734,44
17.26.23	3,558	+2,92%	526	1.871,51
17.25.20	3,557	+2,89%	483	1.718,03
17.23.55	3,56	+2,98%	36	128,16
17.23.35	3,558	+2,92%	115	409,17
17.23.31	3,559	+2,95%	710	2.526,89
17.23.31	3,561	+3,01%	705	2.510,51
17.23.27	3,56	+2,98%	9	32,04
17.22.40	3,559	+2,95%	1.406	5.003,95
17.22.36	3,558	+2,92%	152	540,82
17.21.47	3,557	+2,89%	8	28,46
17.20.21	3,556	+2,86%	639	2.272,28
17.19.59	3,555	+2,83%	169	600,80
17.18.27	3,556	+2,86%	18	64,01
17.18.10	3,555	+2,83%	708	2.516,94
17.16.47	3,557	+2,89%	679	2.415,20
17.16.08	3,555	+2,83%	633	2.250,32
17.15.57	3,554	+2,81%	100	355,40
17.15.37	3,555	+2,83%	788	2.801,34
17.15.07	3,557	+2,89%	337	1.198,71
17.13.37	3,555	+2,83%	197	700,34
17.11.17	3,557	+2,89%	394	1.401,46

Ora	Valore	Var.%	Volume	Controvalore
17.11.17	3,558	+2,92%	4	14,23
17.10.52	3,558	+2,92%	328	1.167,02
17.10.48	3,56	+2,98%	590	2.100,40
17.10.13	3,562	+3,04%	411	1.463,98
17.10.13	3,561	+3,01%	457	1.627,38
17.03.51	3,563	+3,07%	134	477,44
17.03.43	3,562	+3,04%	1.758	6.262,00
17.02.26	3,558	+2,92%	1.087	3.867,55
17.02.22	3,559	+2,95%	280	996,52
17.01.13	3,558	+2,92%	577	2.052,97
17.00.50	3,557	+2,89%	1.016	3.613,91
16.59.48	3,56	+2,98%	7	24,92
16.59.12	3,561	+3,01%	108	384,59
16.58.06	3,562	+3,04%	218	776,52
16.58.06	3,563	+3,07%	865	3.082,00
16.56.37	3,565	+3,12%	411	1.465,22
16.55.32	3,563	+3,07%	1.173	4.179,40
16.55.22	3,568	+3,21%	378	1.348,70
16.55.22	3,567	+3,18%	5.595	19.957,37
16.52.07	3,568	+3,21%	1.100	3.924,80
16.52.07	3,569	+3,24%	691	2.466,18
16.52.07	3,569	+3,24%	126	449,69
16.51.26	3,571	+3,30%	8	28,57
16.51.26	3,57	+3,27%	598	2.134,86
16.51.26	3,571	+3,30%	282	1.007,02
16.46.32	3,566	+3,15%	172	613,35
16.45.39	3,567	+3,18%	471	1.680,06
16.43.11	3,566	+3,15%	409	1.458,49
16.41.55	3,563	+3,07%	29	103,33
16.40.17	3,561	+3,01%	612	2.179,33

Ora	Valore	Var.%	Volume	Controvalore
16.40.17	3,563	+3,07%	707	2.519,04
16.40.17	3,561	+3,01%	517	1.841,04
16.40.17	3,56	+2,98%	857	3.050,92
16.40.11	3,559	+2,95%	432	1.537,49
16.39.11	3,561	+3,01%	1.022	3.639,34
16.38.45	3,563	+3,07%	397	1.414,51
16.38.45	3,564	+3,10%	463	1.650,13
16.38.03	3,56	+2,98%	914	3.253,84
16.35.25	3,561	+3,01%	551	1.962,11
16.35.25	3,562	+3,04%	534	1.902,11
16.35.13	3,555	+2,83%	4	14,22
16.35.13	3,553	+2,78%	568	2.018,10
16.35.13	3,552	+2,75%	785	2.788,32
16.32.02	3,549	+2,66%	190	674,31
16.30.56	3,553	+2,78%	216	767,45
16.30.56	3,554	+2,81%	1.142	4.058,67
16.30.56	3,554	+2,81%	308	1.094,63
16.22.46	3,56	+2,98%	760	2.705,60
16.22.46	3,558	+2,92%	1.124	3.999,19
16.22.46	3,557	+2,89%	597	2.123,53
16.22.44	3,559	+2,95%	479	1.704,76
16.21.46	3,557	+2,89%	245	871,47
16.18.18	3,554	+2,81%	718	2.551,77
16.18.08	3,553	+2,78%	458	1.627,27
16.17.55	3,552	+2,75%	141	500,83
16.16.37	3,559	+2,95%	565	2.010,84
16.16.37	3,561	+3,01%	253	900,93
16.16.37	3,56	+2,98%	1.419	5.051,64
16.16.37	3,558	+2,92%	1.665	5.924,07
16.16.21	3,561	+3,01%	258	918,74

Ora	Valore	Var.%	Volume	Controvalore
16.16.08	3,56	+2,98%	3.597	12.805,32
16.16.04	3,559	+2,95%	623	2.217,26
16.16.04	3,556	+2,86%	943	3.353,31
16.16.04	3,552	+2,75%	551	1.957,15
16.16.04	3,551	+2,72%	695	2.467,95
16.16.04	3,55	+2,69%	1.421	5.044,55
16.14.41	3,549	+2,66%	167	592,68
16.14.41	3,55	+2,69%	1.044	3.706,20
16.13.02	3,549	+2,66%	400	1.419,60
16.10.38	3,55	+2,69%	1	3,55

(*) I dati sono limitati agli ultimi 100 contratti.

```

Guide