TANTALIZERS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.450	0.450	0.410	0.420	0.420	1,979,882
2023-11-16	0.450	0.460	0.450	0.450	0.450	1,006,934
2023-11-15	0.450	0.450	0.410	0.450	0.450	1,554,851
2023-11-14	0.450	0.450	0.450	0.450	0.450	1,915,671
2023-11-13	0.410	0.410	0.410	0.410	0.410	147,600
2023-11-10	0.380	0.380	0.380	0.380	0.380	293,682
2023-11-09	0.380	0.380	0.380	0.380	0.380	308,680
2023-11-08	0.380	0.410	0.380	0.380	0.380	4,071,945
2023-11-07	0.380	0.380	0.380	0.380	0.380	75,564
2023-11-06	0.380	0.380	0.380	0.380	0.380	419,245
2023-11-03	0.450	0.450	0.410	0.410	0.410	690,534
2023-11-02	0.410	0.450	0.410	0.450	0.450	7,041,683
2023-11-01	0.380	0.410	0.380	0.410	0.410	1,040,246
2023-10-31	0.380	0.380	0.380	0.380	0.380	879,964
2023-10-30	0.350	0.350	0.350	0.350	0.350	3,179,212
2023-10-27	0.330	0.340	0.310	0.340	0.340	2,876,286
2023-10-26	0.330	0.330	0.330	0.330	0.330	30,900
2023-10-25	0.310	0.340	0.310	0.330	0.330	647,765
2023-10-24	0.310	0.310	0.310	0.310	0.310	133,000
2023-10-23	0.310	0.310	0.310	0.310	0.310	400,877
2023-10-20	0.300	0.300	0.290	0.290	0.290	365,300
2023-10-19	0.300	0.300	0.300	0.300	0.300	563,850
2023-10-18	0.300	0.300	0.300	0.300	0.300	249,650
2023-10-17	0.290	0.290	0.290	0.290	0.290	42,239
2023-10-16	0.290	0.290	0.290	0.290	0.290	588,528
2023-10-13	0.290	0.290	0.290	0.290	0.290	2,042,600
2023-10-12	0.290	0.290	0.290	0.290	0.290	168,447
2023-10-11	0.290	0.290	0.290	0.290	0.290	40,000
2023-10-10	0.290	0.290	0.290	0.290	0.290	2,374,490
2023-10-09	0.290	0.290	0.290	0.290	0.290	824,900
2023-10-06	0.290	0.290	0.290	0.290	0.290	557,150
2023-10-05	0.290	0.290	0.290	0.290	0.290	3,177,634
2023-10-04	0.290	0.290	0.290	0.290	0.290	360,939
2023-10-03	0.290	0.290	0.290	0.290	0.290	2,984,893
2023-09-29	0.320	0.320	0.320	0.320	0.320	122,212
2023-09-28	0.320	0.320	0.320	0.320	0.320	217,600
2023-09-26	0.320	0.320	0.320	0.320	0.320	1,299,117
2023-09-25	0.320	0.320	0.320	0.320	0.320	4,779,260
2023-09-22	0.300	0.300	0.300	0.300	0.300	5,608,867
2023-09-21	0.320	0.320	0.320	0.320	0.320	1,937,600
2023-09-20	0.350	0.350	0.350	0.350	0.350	1,783,989
2023-09-19	0.350	0.350	0.350	0.350	0.350	3,442,799
2023-09-18	0.380	0.380	0.380	0.380	0.380	1,035,506
2023-09-15	0.380	0.380	0.380	0.380	0.380	1,053,336
2023-09-14	0.420	0.420	0.420	0.420	0.420	5,940,127
2023-09-13	0.390	0.390	0.390	0.390	0.390	104,500
2023-09-12	0.430	0.430	0.430	0.430	0.430	153,995
2023-09-11	0.460	0.460	0.460	0.460	0.460	1,351,438
2023-09-08	0.460	0.460	0.460	0.460	0.460	446,047
2023-09-07	0.460	0.460	0.460	0.460	0.460	2,238,524
2023-09-06	0.420	0.420	0.420	0.420	0.420	125,000
2023-09-05	0.390	0.390	0.390	0.390	0.390	907,913
2023-09-04	0.360	0.360	0.360	0.360	0.360	2,703,047
2023-09-01	0.330	0.330	0.330	0.330	0.330	2,922,606
2023-08-31	0.300	0.300	0.300	0.300	0.300	766,945
2023-08-30	0.280	0.280	0.280	0.280	0.280	1,815,445
2023-08-29	0.290	0.290	0.290	0.290	0.290	277,931
2023-08-28	0.290	0.290	0.290	0.290	0.290	3,917,002
2023-08-25	0.290	0.290	0.290	0.290	0.290	235,364
2023-08-24	0.320	0.320	0.320	0.320	0.320	1,774,499

← NewerPage 13 of 17 · 962 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.