TANTALIZERS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.470 | 3.810 | 3.450 | 3.810 | 3.810 | 8,104,479 |
| 2026-04-22 | 3.680 | 3.680 | 3.450 | 3.470 | 3.470 | 10,607,287 |
| 2026-04-21 | 3.700 | 3.800 | 3.680 | 3.680 | 3.680 | 9,741,118 |
| 2026-04-20 | 3.970 | 3.970 | 3.700 | 3.700 | 3.700 | 9,443,352 |
| 2026-04-17 | 3.920 | 4.000 | 3.900 | 3.970 | 3.970 | 6,771,133 |
| 2026-04-16 | 3.900 | 4.020 | 3.900 | 3.920 | 3.920 | 5,917,527 |
| 2026-04-15 | 4.000 | 4.100 | 3.850 | 3.900 | 3.900 | 56,534,693 |
| 2026-04-14 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 1,875,963 |
| 2026-04-13 | 3.980 | 4.290 | 3.980 | 3.990 | 3.990 | 4,331,548 |
| 2026-04-10 | 3.980 | 4.100 | 3.980 | 3.980 | 3.980 | 4,057,369 |
| 2026-04-09 | 4.400 | 4.400 | 3.960 | 3.980 | 3.980 | 7,832,416 |
| 2026-04-08 | 4.100 | 4.400 | 4.000 | 4.400 | 4.400 | 11,795,281 |
| 2026-04-07 | 4.030 | 4.200 | 4.020 | 4.100 | 4.100 | 54,419,391 |
| 2026-04-02 | 4.250 | 4.300 | 4.010 | 4.030 | 4.030 | 7,025,210 |
| 2026-04-01 | 4.300 | 4.310 | 4.000 | 4.250 | 4.250 | 9,235,720 |
| 2026-03-31 | 4.250 | 4.300 | 4.230 | 4.300 | 4.300 | 8,562,213 |
| 2026-03-30 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 4,086,877 |
| 2026-03-27 | 4.170 | 4.300 | 4.100 | 4.300 | 4.300 | 6,869,076 |
| 2026-03-26 | 4.300 | 4.300 | 4.120 | 4.170 | 4.170 | 4,602,602 |
| 2026-03-25 | 4.400 | 4.400 | 4.150 | 4.300 | 4.300 | 5,437,822 |
| 2026-03-24 | 4.370 | 4.580 | 4.200 | 4.400 | 4.400 | 10,660,724 |
| 2026-03-23 | 4.280 | 4.390 | 4.150 | 4.370 | 4.370 | 7,709,604 |
| 2026-03-18 | 4.400 | 4.600 | 4.280 | 4.280 | 4.280 | 7,742,091 |
| 2026-03-17 | 4.450 | 4.450 | 4.110 | 4.400 | 4.400 | 9,307,799 |
| 2026-03-16 | 4.400 | 4.500 | 4.400 | 4.450 | 4.450 | 3,316,281 |
| 2026-03-13 | 4.400 | 4.450 | 4.230 | 4.400 | 4.400 | 3,746,820 |
| 2026-03-12 | 4.200 | 4.450 | 4.200 | 4.400 | 4.400 | 4,143,857 |
| 2026-03-11 | 4.520 | 4.520 | 4.180 | 4.200 | 4.200 | 7,238,699 |
| 2026-03-10 | 4.450 | 4.600 | 4.450 | 4.520 | 4.520 | 8,966,923 |
| 2026-03-09 | 4.640 | 4.640 | 4.300 | 4.450 | 4.450 | 6,385,310 |
| 2026-03-06 | 4.280 | 4.640 | 4.280 | 4.640 | 4.640 | 10,235,742 |
| 2026-03-05 | 4.380 | 4.700 | 4.220 | 4.280 | 4.280 | 8,976,095 |
| 2026-03-04 | 4.200 | 4.480 | 4.200 | 4.380 | 4.380 | 13,379,072 |
| 2026-03-03 | 4.200 | 4.360 | 4.000 | 4.200 | 4.200 | 22,044,183 |
| 2026-03-02 | 4.500 | 4.500 | 4.050 | 4.200 | 4.200 | 18,169,155 |
| 2026-02-27 | 4.630 | 4.630 | 4.300 | 4.500 | 4.500 | 14,883,008 |
| 2026-02-26 | 4.900 | 4.900 | 4.570 | 4.630 | 4.630 | 8,531,844 |
| 2026-02-25 | 4.860 | 4.900 | 4.380 | 4.900 | 4.900 | 32,208,069 |
| 2026-02-24 | 5.400 | 5.400 | 4.860 | 4.860 | 4.860 | 26,984,811 |
| 2026-02-23 | 5.400 | 5.940 | 5.400 | 5.400 | 5.400 | 15,337,822 |
| 2026-02-20 | 4.960 | 5.400 | 4.960 | 5.400 | 5.400 | 13,592,850 |
| 2026-02-19 | 5.020 | 5.020 | 4.910 | 4.960 | 4.960 | 11,783,318 |
| 2026-02-18 | 5.140 | 5.400 | 5.000 | 5.020 | 5.020 | 17,962,325 |
| 2026-02-17 | 5.100 | 5.490 | 5.100 | 5.140 | 5.140 | 19,856,589 |
| 2026-02-16 | 5.550 | 5.690 | 5.100 | 5.100 | 5.100 | 18,034,345 |
| 2026-02-13 | 5.800 | 5.800 | 5.320 | 5.550 | 5.550 | 26,950,074 |
| 2026-02-12 | 5.850 | 6.250 | 5.800 | 5.800 | 5.800 | 42,133,227 |
| 2026-02-11 | 5.320 | 5.850 | 5.320 | 5.850 | 5.850 | 85,322,097 |
| 2026-02-10 | 4.840 | 5.320 | 4.840 | 5.320 | 5.320 | 54,734,961 |
| 2026-02-09 | 4.430 | 4.870 | 4.380 | 4.840 | 4.840 | 24,321,548 |
| 2026-02-06 | 4.320 | 4.750 | 4.320 | 4.430 | 4.430 | 48,584,761 |
| 2026-02-05 | 4.020 | 4.320 | 4.020 | 4.320 | 4.320 | 10,774,022 |
| 2026-02-04 | 4.000 | 4.230 | 4.000 | 4.020 | 4.020 | 5,859,939 |
| 2026-02-03 | 3.980 | 4.350 | 3.980 | 4.000 | 4.000 | 20,609,595 |
| 2026-02-02 | 4.050 | 4.050 | 3.650 | 3.980 | 3.980 | 88,488,804 |
| 2026-01-30 | 4.260 | 4.650 | 4.000 | 4.050 | 4.050 | 26,587,713 |
| 2026-01-29 | 3.880 | 4.260 | 3.880 | 4.260 | 4.260 | 26,030,594 |
| 2026-01-28 | 3.530 | 3.880 | 3.500 | 3.880 | 3.880 | 29,244,073 |
| 2026-01-27 | 3.700 | 3.700 | 3.500 | 3.530 | 3.530 | 20,282,367 |
| 2026-01-26 | 3.830 | 3.880 | 3.670 | 3.700 | 3.700 | 22,391,195 |
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.