TANTALIZERS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.440	0.480	0.440	0.440	0.440	2,776,428
2024-08-09	0.430	0.470	0.430	0.440	0.440	3,281,429
2024-08-08	0.450	0.450	0.430	0.430	0.430	1,769,065
2024-08-07	0.450	0.450	0.450	0.450	0.450	100,380
2024-08-06	0.450	0.450	0.420	0.450	0.450	1,281,047
2024-08-05	0.450	0.450	0.450	0.450	0.450	449,310
2024-08-02	0.460	0.460	0.430	0.450	0.450	970,350
2024-08-01	0.420	0.460	0.420	0.460	0.460	117,865
2024-07-31	0.450	0.450	0.420	0.420	0.420	1,007,107
2024-07-30	0.450	0.470	0.450	0.450	0.450	782,668
2024-07-29	0.450	0.480	0.450	0.450	0.450	598,181
2024-07-26	0.480	0.480	0.450	0.450	0.450	210,240
2024-07-25	0.480	0.480	0.480	0.480	0.480	122,041
2024-07-24	0.460	0.480	0.460	0.480	0.480	490,420
2024-07-23	0.490	0.490	0.450	0.460	0.460	3,507,621
2024-07-22	0.450	0.490	0.450	0.490	0.490	1,651,753
2024-07-19	0.490	0.510	0.450	0.450	0.450	2,893,335
2024-07-18	0.450	0.490	0.450	0.490	0.490	1,372,242
2024-07-17	0.470	0.470	0.450	0.450	0.450	338,072
2024-07-16	0.470	0.470	0.470	0.470	0.470	121,448
2024-07-15	0.470	0.470	0.470	0.470	0.470	94,067
2024-07-12	0.470	0.470	0.470	0.470	0.470	318,700
2024-07-11	0.470	0.470	0.460	0.470	0.470	441,404
2024-07-10	0.470	0.470	0.470	0.470	0.470	24,657
2024-07-09	0.480	0.480	0.450	0.470	0.470	1,593,600
2024-07-08	0.520	0.520	0.480	0.480	0.480	877,560
2024-07-05	0.500	0.520	0.500	0.520	0.520	581,015
2024-07-04	0.500	0.500	0.500	0.500	0.500	45,766
2024-07-03	0.500	0.500	0.500	0.500	0.500	325,271
2024-07-02	0.500	0.500	0.500	0.500	0.500	181,613
2024-07-01	0.500	0.500	0.500	0.500	0.500	184,800
2024-06-28	0.500	0.500	0.470	0.500	0.500	679,693
2024-06-27	0.460	0.500	0.460	0.500	0.500	1,002,142
2024-06-26	0.480	0.490	0.460	0.460	0.460	1,332,583
2024-06-25	0.480	0.480	0.480	0.480	0.480	103,820
2024-06-24	0.480	0.480	0.480	0.480	0.480	360,919
2024-06-21	0.480	0.490	0.460	0.480	0.480	2,580,604
2024-06-20	0.460	0.480	0.460	0.480	0.480	455,250
2024-06-19	0.480	0.480	0.460	0.460	0.460	1,462,412
2024-06-14	0.460	0.480	0.460	0.480	0.480	967,951
2024-06-13	0.460	0.460	0.460	0.460	0.460	78,388
2024-06-11	0.460	0.460	0.460	0.460	0.460	1,116,296
2024-06-10	0.460	0.460	0.460	0.460	0.460	1,870,526
2024-06-07	0.470	0.470	0.470	0.470	0.470	213,301
2024-06-06	0.440	0.440	0.440	0.440	0.440	242,494
2024-06-05	0.450	0.450	0.440	0.440	0.440	488,463
2024-06-04	0.450	0.450	0.450	0.450	0.450	1,257,903
2024-06-03	0.500	0.500	0.500	0.500	0.500	191,632
2024-05-31	0.490	0.500	0.450	0.500	0.500	2,614,242
2024-05-30	0.470	0.490	0.470	0.490	0.490	627,027
2024-05-29	0.500	0.500	0.470	0.470	0.470	1,113,930
2024-05-28	0.500	0.500	0.500	0.500	0.500	106,450
2024-05-27	0.500	0.500	0.500	0.500	0.500	1,881,853
2024-05-24	0.490	0.490	0.490	0.490	0.490	82,567
2024-05-23	0.540	0.540	0.490	0.490	0.490	409,008
2024-05-22	0.500	0.540	0.500	0.540	0.540	739,736
2024-05-21	0.500	0.500	0.500	0.500	0.500	1,768,466
2024-05-20	0.470	0.470	0.470	0.470	0.470	1,998,074
2024-05-17	0.550	0.550	0.500	0.500	0.500	3,804,866
2024-05-16	0.550	0.560	0.540	0.550	0.550	4,581,514

← NewerPage 10 of 16 · 960 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.