TANTALIZERS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.430	0.430	0.430	0.430	0.430	1,843,890
2024-02-12	0.470	0.470	0.470	0.470	0.470	394,009
2024-02-09	0.440	0.440	0.440	0.440	0.440	252,949
2024-02-08	0.420	0.440	0.420	0.440	0.440	668,303
2024-02-07	0.460	0.490	0.420	0.420	0.420	2,119,710
2024-02-06	0.460	0.460	0.460	0.460	0.460	703,482
2024-02-05	0.500	0.500	0.500	0.500	0.500	36,139
2024-02-02	0.460	0.500	0.460	0.500	0.500	2,631,552
2024-02-01	0.420	0.460	0.420	0.460	0.460	1,846,142
2024-01-31	0.460	0.460	0.420	0.420	0.420	2,049,260
2024-01-30	0.460	0.460	0.460	0.460	0.460	432,051
2024-01-29	0.510	0.510	0.510	0.510	0.510	3,399,546
2024-01-26	0.500	0.500	0.470	0.470	0.470	1,262,986
2024-01-25	0.500	0.500	0.490	0.500	0.500	1,687,203
2024-01-24	0.510	0.510	0.460	0.500	0.500	1,187,926
2024-01-23	0.510	0.510	0.510	0.510	0.510	2,458,546
2024-01-22	0.510	0.510	0.510	0.510	0.510	3,243,635
2024-01-19	0.590	0.590	0.540	0.550	0.550	2,259,030
2024-01-18	0.600	0.620	0.540	0.590	0.590	9,055,029
2024-01-17	0.600	0.650	0.540	0.600	0.600	7,928,141
2024-01-16	0.600	0.600	0.600	0.600	0.600	6,796,045
2024-01-15	0.550	0.550	0.550	0.550	0.550	4,863,682
2024-01-12	0.470	0.510	0.450	0.500	0.500	8,855,150
2024-01-11	0.460	0.500	0.460	0.470	0.470	1,571,303
2024-01-10	0.510	0.510	0.460	0.460	0.460	1,508,670
2024-01-09	0.510	0.510	0.510	0.510	0.510	2,581,664
2024-01-08	0.490	0.490	0.490	0.490	0.490	5,214,970
2024-01-05	0.470	0.510	0.470	0.490	0.490	3,539,234
2024-01-04	0.500	0.550	0.470	0.470	0.470	7,559,577
2024-01-03	0.490	0.500	0.450	0.500	0.500	831,871
2024-01-02	0.490	0.490	0.490	0.490	0.490	1,882,753
2023-12-29	0.490	0.490	0.470	0.470	0.470	593,802
2023-12-28	0.460	0.490	0.460	0.490	0.490	373,221
2023-12-27	0.460	0.460	0.460	0.460	0.460	496,350
2023-12-22	0.480	0.490	0.480	0.490	0.490	516,725
2023-12-21	0.480	0.480	0.480	0.480	0.480	323,336
2023-12-20	0.450	0.450	0.450	0.450	0.450	426,800
2023-12-19	0.500	0.500	0.500	0.500	0.500	160,299
2023-12-18	0.500	0.500	0.500	0.500	0.500	130,752
2023-12-15	0.470	0.500	0.440	0.500	0.500	945,057
2023-12-14	0.470	0.470	0.470	0.470	0.470	1,084,056
2023-12-13	0.470	0.470	0.470	0.470	0.470	35,100
2023-12-12	0.470	0.470	0.470	0.470	0.470	124,685
2023-12-11	0.470	0.470	0.470	0.470	0.470	51,157
2023-12-08	0.470	0.470	0.470	0.470	0.470	91,066
2023-12-07	0.500	0.500	0.470	0.470	0.470	756,870
2023-12-06	0.520	0.520	0.480	0.500	0.500	792,750
2023-12-05	0.520	0.520	0.520	0.520	0.520	1,921,442
2023-12-04	0.520	0.520	0.520	0.520	0.520	3,579,521
2023-12-01	0.480	0.520	0.480	0.520	0.520	1,644,197
2023-11-30	0.530	0.530	0.480	0.480	0.480	1,221,272
2023-11-29	0.580	0.580	0.530	0.530	0.530	3,812,424
2023-11-28	0.550	0.600	0.550	0.580	0.580	2,281,855
2023-11-27	0.500	0.550	0.500	0.550	0.550	2,042,688
2023-11-24	0.480	0.510	0.480	0.500	0.500	1,308,276
2023-11-23	0.480	0.480	0.450	0.480	0.480	2,776,175
2023-11-22	0.480	0.480	0.480	0.480	0.480	153,807
2023-11-21	0.460	0.480	0.460	0.480	0.480	1,157,160
2023-11-20	0.420	0.460	0.420	0.460	0.460	7,301,840
2023-11-17	0.450	0.450	0.410	0.420	0.420	1,979,882

← NewerPage 12 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.