TANTALIZERS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 10,259,330 |
| 2026-07-20 | 4.480 | 4.480 | 4.380 | 4.400 | 4.400 | 6,466,916 |
| 2026-07-17 | 4.380 | 4.500 | 4.380 | 4.480 | 4.480 | 4,186,331 |
| 2026-07-16 | 4.330 | 4.400 | 4.260 | 4.380 | 4.380 | 10,209,862 |
| 2026-07-15 | 4.200 | 4.340 | 4.200 | 4.330 | 4.330 | 3,934,977 |
| 2026-07-14 | 4.350 | 4.350 | 4.200 | 4.200 | 4.200 | 2,615,282 |
| 2026-07-13 | 4.350 | 4.400 | 4.270 | 4.350 | 4.350 | 9,435,830 |
| 2026-07-10 | 4.350 | 4.400 | 4.350 | 4.350 | 4.350 | 2,685,093 |
| 2026-07-09 | 4.350 | 4.440 | 4.350 | 4.350 | 4.350 | 3,380,796 |
| 2026-07-08 | 4.460 | 4.500 | 4.170 | 4.350 | 4.350 | 7,116,694 |
| 2026-07-07 | 4.360 | 4.570 | 4.300 | 4.460 | 4.460 | 5,611,083 |
| 2026-07-06 | 3.970 | 4.360 | 3.970 | 4.360 | 4.360 | 8,885,296 |
| 2026-07-03 | 3.610 | 3.970 | 3.610 | 3.970 | 3.970 | 3,278,299 |
| 2026-07-02 | 3.990 | 3.990 | 3.600 | 3.610 | 3.610 | 7,964,880 |
| 2026-07-01 | 4.000 | 4.000 | 3.910 | 3.990 | 3.990 | 3,711,501 |
| 2026-06-30 | 4.000 | 4.400 | 3.900 | 4.000 | 4.000 | 5,022,839 |
| 2026-06-29 | 4.150 | 4.400 | 3.980 | 4.000 | 4.000 | 7,520,513 |
| 2026-06-26 | 4.300 | 4.300 | 4.090 | 4.150 | 4.150 | 3,467,519 |
| 2026-06-25 | 4.600 | 4.600 | 4.140 | 4.300 | 4.300 | 6,160,679 |
| 2026-06-24 | 4.300 | 4.600 | 4.250 | 4.600 | 4.600 | 5,971,756 |
| 2026-06-23 | 4.380 | 4.800 | 4.260 | 4.300 | 4.300 | 12,320,210 |
| 2026-06-22 | 4.400 | 4.650 | 4.360 | 4.380 | 4.380 | 10,131,710 |
| 2026-06-19 | 4.260 | 4.500 | 4.200 | 4.400 | 4.400 | 7,648,248 |
| 2026-06-18 | 4.260 | 4.500 | 4.260 | 4.260 | 4.260 | 3,353,814 |
| 2026-06-17 | 4.500 | 4.500 | 4.250 | 4.260 | 4.260 | 7,278,632 |
| 2026-06-16 | 4.690 | 4.710 | 4.500 | 4.500 | 4.500 | 5,360,917 |
| 2026-06-15 | 4.700 | 4.990 | 4.520 | 4.690 | 4.690 | 7,502,293 |
| 2026-06-11 | 4.590 | 4.950 | 4.510 | 4.700 | 4.700 | 6,393,797 |
| 2026-06-10 | 4.700 | 4.700 | 4.560 | 4.590 | 4.590 | 4,290,698 |
| 2026-06-09 | 5.050 | 5.050 | 4.700 | 4.700 | 4.700 | 7,458,554 |
| 2026-06-08 | 4.650 | 5.100 | 4.640 | 5.050 | 5.050 | 17,007,192 |
| 2026-06-05 | 4.500 | 4.790 | 4.500 | 4.650 | 4.650 | 7,032,423 |
| 2026-06-04 | 4.400 | 4.650 | 4.350 | 4.500 | 4.500 | 4,789,441 |
| 2026-06-03 | 4.790 | 4.790 | 4.400 | 4.400 | 4.400 | 6,238,470 |
| 2026-06-02 | 4.800 | 4.990 | 4.500 | 4.790 | 4.790 | 7,080,422 |
| 2026-06-01 | 4.890 | 5.370 | 4.800 | 4.800 | 4.800 | 19,004,904 |
| 2026-05-29 | 4.500 | 4.900 | 4.500 | 4.890 | 4.890 | 18,126,843 |
| 2026-05-26 | 4.500 | 4.900 | 4.420 | 4.500 | 4.500 | 21,736,247 |
| 2026-05-25 | 4.130 | 4.540 | 4.130 | 4.500 | 4.500 | 22,789,403 |
| 2026-05-22 | 4.130 | 4.250 | 4.050 | 4.130 | 4.130 | 7,001,003 |
| 2026-05-21 | 4.050 | 4.440 | 4.050 | 4.130 | 4.130 | 9,815,232 |
| 2026-05-20 | 4.220 | 4.260 | 4.050 | 4.050 | 4.050 | 5,735,430 |
| 2026-05-19 | 4.450 | 4.450 | 4.160 | 4.220 | 4.220 | 7,211,430 |
| 2026-05-18 | 4.380 | 4.450 | 4.000 | 4.450 | 4.450 | 7,175,293 |
| 2026-05-15 | 4.400 | 4.440 | 4.380 | 4.380 | 4.380 | 5,778,175 |
| 2026-05-14 | 4.300 | 4.510 | 4.300 | 4.400 | 4.400 | 38,200,094 |
| 2026-05-13 | 4.160 | 4.450 | 4.100 | 4.300 | 4.300 | 12,633,828 |
| 2026-05-12 | 4.200 | 4.500 | 4.160 | 4.160 | 4.160 | 13,795,794 |
| 2026-05-11 | 4.310 | 4.700 | 4.200 | 4.200 | 4.200 | 13,815,555 |
| 2026-05-08 | 4.370 | 4.400 | 4.300 | 4.310 | 4.310 | 6,706,533 |
| 2026-05-07 | 3.980 | 4.370 | 3.980 | 4.370 | 4.370 | 12,121,095 |
| 2026-05-06 | 3.890 | 4.150 | 3.880 | 3.980 | 3.980 | 16,560,166 |
| 2026-05-05 | 3.880 | 4.050 | 3.880 | 3.890 | 3.890 | 8,447,436 |
| 2026-05-04 | 3.620 | 3.880 | 3.500 | 3.880 | 3.880 | 13,018,670 |
| 2026-04-30 | 3.650 | 3.650 | 3.510 | 3.620 | 3.620 | 9,622,120 |
| 2026-04-29 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 9,584,085 |
| 2026-04-28 | 3.730 | 4.010 | 3.710 | 3.750 | 3.750 | 4,237,632 |
| 2026-04-27 | 4.010 | 4.010 | 3.610 | 3.730 | 3.730 | 30,018,097 |
| 2026-04-24 | 3.810 | 4.150 | 3.810 | 4.010 | 4.010 | 7,432,432 |
| 2026-04-23 | 3.470 | 3.810 | 3.450 | 3.810 | 3.810 | 8,104,479 |
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.