TANTALIZERS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	3.930	4.000	3.560	3.830	3.830	31,902,028
2026-01-22	3.810	4.190	3.810	3.930	3.930	41,864,691
2026-01-21	3.470	3.810	3.470	3.810	3.810	33,063,468
2026-01-20	3.160	3.470	3.160	3.470	3.470	86,961,443
2026-01-19	2.990	3.160	2.800	3.160	3.160	34,242,353
2026-01-16	2.990	3.000	2.940	2.990	2.990	16,287,369
2026-01-15	2.990	3.100	2.900	2.990	2.990	23,428,146
2026-01-14	2.720	2.990	2.720	2.990	2.990	30,128,122
2026-01-13	2.790	2.800	2.700	2.720	2.720	20,963,379
2026-01-12	2.800	2.850	2.710	2.790	2.790	22,572,429
2026-01-09	2.800	2.830	2.780	2.800	2.800	7,808,680
2026-01-08	2.900	2.900	2.800	2.800	2.800	44,961,855
2026-01-07	2.950	2.950	2.870	2.900	2.900	10,151,927
2026-01-06	2.870	3.000	2.750	2.950	2.950	21,370,726
2026-01-05	2.660	2.870	2.420	2.870	2.870	71,751,151
2026-01-02	2.500	2.660	2.500	2.660	2.660	8,210,584
2025-12-31	2.680	2.700	2.420	2.500	2.500	39,940,281
2025-12-30	2.680	2.720	2.620	2.680	2.680	16,467,814
2025-12-29	2.700	2.750	2.580	2.680	2.680	10,144,690
2025-12-24	2.560	2.750	2.560	2.700	2.700	5,237,827
2025-12-23	2.580	2.580	2.560	2.560	2.560	7,267,424
2025-12-22	2.690	2.950	2.430	2.580	2.580	50,179,553
2025-12-19	2.450	2.690	2.210	2.690	2.690	58,964,946
2025-12-18	2.310	2.470	2.310	2.450	2.450	7,806,303
2025-12-17	2.380	2.400	2.300	2.310	2.310	14,659,094
2025-12-16	2.330	2.380	2.330	2.380	2.380	2,470,798
2025-12-15	2.330	2.420	2.320	2.330	2.330	3,069,229
2025-12-12	2.330	2.330	2.260	2.330	2.330	7,330,254
2025-12-11	2.300	2.490	2.210	2.330	2.330	11,136,859
2025-12-10	2.330	2.510	2.300	2.300	2.300	57,836,536
2025-12-09	2.330	2.420	2.290	2.330	2.330	56,388,273
2025-12-08	2.300	2.390	2.300	2.330	2.330	4,247,633
2025-12-05	2.270	2.420	2.260	2.300	2.300	12,955,721
2025-12-04	2.300	2.440	2.250	2.270	2.270	7,481,343
2025-12-03	2.300	2.310	2.280	2.300	2.300	2,963,976
2025-12-02	2.390	2.390	2.300	2.300	2.300	4,816,301
2025-12-01	2.250	2.430	2.250	2.390	2.390	6,605,635
2025-11-28	2.290	2.500	2.250	2.250	2.250	14,669,791
2025-11-27	2.300	2.400	2.290	2.290	2.290	3,638,671
2025-11-26	2.350	2.400	2.300	2.300	2.300	24,656,799
2025-11-25	2.400	2.400	2.170	2.350	2.350	9,514,089
2025-11-24	2.510	2.520	2.280	2.400	2.400	11,252,145
2025-11-21	2.500	2.550	2.270	2.510	2.510	16,369,290
2025-11-20	2.770	2.820	2.500	2.500	2.500	29,729,295
2025-11-19	2.580	2.830	2.580	2.770	2.770	70,905,388
2025-11-18	2.350	2.580	2.350	2.580	2.580	58,776,726
2025-11-17	2.140	2.350	2.140	2.350	2.350	57,122,296
2025-11-14	2.200	2.200	2.140	2.140	2.140	1,571,457
2025-11-13	2.150	2.200	2.150	2.200	2.200	2,290,094
2025-11-12	2.000	2.150	1.980	2.150	2.150	1,512,642
2025-11-11	2.000	2.050	1.810	2.000	2.000	3,394,863
2025-11-10	2.000	2.200	1.810	2.000	2.000	4,784,142
2025-11-07	2.150	2.150	1.940	2.000	2.000	8,352,112
2025-11-06	2.340	2.340	2.150	2.150	2.150	3,740,926
2025-11-05	2.290	2.340	2.200	2.340	2.340	4,021,503
2025-11-04	2.330	2.330	2.170	2.290	2.290	4,447,996
2025-11-03	2.400	2.400	2.330	2.330	2.330	844,216
2025-10-31	2.450	2.500	2.400	2.400	2.400	1,151,818
2025-10-30	2.450	2.500	2.450	2.450	2.450	4,088,496
2025-10-29	2.400	2.470	2.300	2.450	2.450	56,728,481

← NewerPage 4 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.