TANTALIZERS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.550	0.600	0.510	0.550	0.550	21,304,827
2024-05-14	0.550	0.550	0.550	0.550	0.550	1,036,784
2024-05-13	0.500	0.500	0.500	0.500	0.500	448,755
2024-05-10	0.420	0.460	0.420	0.460	0.460	5,502,460
2024-05-09	0.390	0.420	0.390	0.420	0.420	4,566,125
2024-05-08	0.360	0.390	0.360	0.390	0.390	1,461,115
2024-05-07	0.390	0.420	0.360	0.360	0.360	424,417
2024-05-06	0.360	0.390	0.350	0.390	0.390	1,091,181
2024-05-03	0.400	0.400	0.360	0.360	0.360	194,658
2024-05-02	0.390	0.400	0.360	0.400	0.400	2,522,800
2024-04-30	0.390	0.390	0.390	0.390	0.390	1,274,384
2024-04-29	0.360	0.360	0.360	0.360	0.360	1,290,000
2024-04-26	0.330	0.330	0.330	0.330	0.330	978,050
2024-04-25	0.320	0.350	0.320	0.350	0.350	270,000
2024-04-24	0.320	0.320	0.320	0.320	0.320	213,143
2024-04-23	0.320	0.320	0.320	0.320	0.320	93,400
2024-04-22	0.320	0.320	0.320	0.320	0.320	550,106
2024-04-19	0.350	0.350	0.320	0.320	0.320	1,468,814
2024-04-18	0.350	0.350	0.350	0.350	0.350	364,545
2024-04-17	0.350	0.380	0.350	0.350	0.350	1,108,623
2024-04-16	0.350	0.350	0.350	0.350	0.350	398,503
2024-04-15	0.350	0.350	0.350	0.350	0.350	838,050
2024-04-12	0.380	0.380	0.350	0.350	0.350	483,060
2024-04-08	0.380	0.380	0.380	0.380	0.380	347,438
2024-04-05	0.380	0.380	0.380	0.380	0.380	252,600
2024-04-04	0.350	0.350	0.350	0.350	0.350	948,438
2024-04-03	0.420	0.420	0.380	0.380	0.380	1,444,422
2024-04-02	0.420	0.420	0.420	0.420	0.420	24,537
2024-03-28	0.420	0.430	0.400	0.420	0.420	1,553,651
2024-03-27	0.420	0.420	0.420	0.420	0.420	984,110
2024-03-26	0.420	0.420	0.420	0.420	0.420	965,690
2024-03-25	0.400	0.400	0.400	0.400	0.400	1,500,819
2024-03-22	0.340	0.370	0.330	0.370	0.370	1,775,313
2024-03-21	0.360	0.390	0.340	0.340	0.340	1,216,838
2024-03-20	0.370	0.370	0.360	0.360	0.360	1,126,865
2024-03-19	0.370	0.370	0.370	0.370	0.370	416,335
2024-03-18	0.390	0.390	0.390	0.390	0.390	1,512,891
2024-03-15	0.380	0.390	0.380	0.390	0.390	432,026
2024-03-14	0.350	0.380	0.330	0.380	0.380	1,320,650
2024-03-13	0.350	0.350	0.350	0.350	0.350	1,429,072
2024-03-12	0.350	0.350	0.350	0.350	0.350	446,669
2024-03-11	0.380	0.380	0.380	0.380	0.380	286,358
2024-03-08	0.390	0.400	0.390	0.400	0.400	182,797
2024-03-07	0.360	0.390	0.360	0.390	0.390	1,222,391
2024-03-06	0.400	0.400	0.360	0.360	0.360	2,277,943
2024-03-05	0.400	0.400	0.400	0.400	0.400	317,596
2024-03-04	0.400	0.400	0.400	0.400	0.400	157,192
2024-03-01	0.370	0.400	0.370	0.400	0.400	918,044
2024-02-29	0.370	0.370	0.370	0.370	0.370	66,350
2024-02-28	0.400	0.400	0.370	0.370	0.370	754,322
2024-02-27	0.400	0.400	0.400	0.400	0.400	1,269,103
2024-02-26	0.370	0.370	0.370	0.370	0.370	69,905
2024-02-23	0.370	0.370	0.370	0.370	0.370	583,110
2024-02-22	0.370	0.370	0.340	0.370	0.370	927,100
2024-02-21	0.390	0.390	0.370	0.370	0.370	1,331,505
2024-02-20	0.390	0.390	0.390	0.390	0.390	1,681,902
2024-02-19	0.380	0.380	0.380	0.380	0.380	10,371,110
2024-02-16	0.430	0.430	0.420	0.420	0.420	995,780
2024-02-15	0.430	0.430	0.420	0.430	0.430	796,018
2024-02-14	0.430	0.430	0.430	0.430	0.430	106,828

← NewerPage 11 of 17 · 961 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.