TANTALIZERS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.400	2.500	2.400	2.400	2.400	8,924,337
2025-10-27	2.300	2.450	2.100	2.400	2.400	9,463,833
2025-10-24	2.250	2.300	2.100	2.300	2.300	32,674,363
2025-10-23	2.300	2.300	2.130	2.250	2.250	3,894,402
2025-10-22	2.300	2.300	2.300	2.300	2.300	603,072
2025-10-21	2.290	2.300	2.290	2.300	2.300	1,502,230
2025-10-20	2.360	2.360	2.290	2.290	2.290	1,720,965
2025-10-17	2.350	2.360	2.210	2.360	2.360	24,555,932
2025-10-16	2.330	2.350	2.150	2.350	2.350	22,233,858
2025-10-15	2.340	2.340	2.330	2.330	2.330	1,122,179
2025-10-14	2.360	2.370	2.320	2.340	2.340	36,692,715
2025-10-13	2.380	2.380	2.340	2.360	2.360	2,595,871
2025-10-10	2.310	2.380	2.310	2.380	2.380	1,770,878
2025-10-09	2.390	2.390	2.310	2.310	2.310	559,952
2025-10-08	2.320	2.390	2.270	2.390	2.390	4,781,623
2025-10-07	2.480	2.480	2.320	2.320	2.320	3,874,027
2025-10-06	2.490	2.500	2.480	2.480	2.480	10,492,451
2025-10-03	2.490	2.500	2.490	2.490	2.490	2,121,860
2025-10-02	2.350	2.490	2.300	2.490	2.490	3,039,332
2025-09-30	2.350	2.400	2.300	2.350	2.350	2,162,296
2025-09-29	2.400	2.400	2.350	2.350	2.350	1,294,069
2025-09-26	2.400	2.400	2.350	2.400	2.400	820,632
2025-09-25	2.370	2.400	2.370	2.400	2.400	996,475
2025-09-24	2.370	2.370	2.370	2.370	2.370	409,715
2025-09-23	2.460	2.460	2.370	2.370	2.370	2,045,805
2025-09-22	2.480	2.500	2.460	2.460	2.460	2,020,744
2025-09-19	2.490	2.490	2.480	2.480	2.480	616,863
2025-09-18	2.440	2.490	2.440	2.490	2.490	1,181,385
2025-09-17	2.500	2.500	2.410	2.440	2.440	5,708,464
2025-09-16	2.540	2.540	2.500	2.500	2.500	850,387
2025-09-15	2.590	2.590	2.440	2.540	2.540	4,226,181
2025-09-12	2.400	2.590	2.400	2.590	2.590	2,533,248
2025-09-11	2.400	2.400	2.400	2.400	2.400	931,929
2025-09-10	2.490	2.490	2.400	2.400	2.400	2,379,670
2025-09-09	2.300	2.500	2.300	2.490	2.490	2,811,872
2025-09-08	2.300	2.310	2.300	2.300	2.300	1,404,829
2025-09-04	2.380	2.380	2.300	2.300	2.300	4,821,587
2025-09-03	2.440	2.440	2.270	2.380	2.380	5,860,378
2025-09-02	2.300	2.500	2.300	2.440	2.440	2,297,078
2025-09-01	2.480	2.480	2.300	2.300	2.300	2,796,022
2025-08-29	2.590	2.600	2.450	2.480	2.480	7,417,229
2025-08-28	2.590	2.590	2.500	2.590	2.590	2,391,979
2025-08-27	2.500	2.650	2.500	2.590	2.590	2,347,715
2025-08-26	2.500	2.650	2.500	2.500	2.500	2,461,500
2025-08-25	2.650	2.650	2.500	2.500	2.500	4,860,628
2025-08-22	2.500	2.700	2.500	2.650	2.650	2,232,682
2025-08-21	2.600	2.630	2.500	2.500	2.500	1,542,074
2025-08-20	2.700	2.700	2.500	2.600	2.600	21,638,670
2025-08-19	2.640	2.700	2.460	2.700	2.700	3,645,748
2025-08-18	2.630	2.640	2.600	2.640	2.640	2,759,477
2025-08-15	2.600	2.630	2.590	2.630	2.630	2,170,658
2025-08-14	2.600	2.680	2.560	2.600	2.600	4,370,226
2025-08-13	2.590	2.620	2.530	2.600	2.600	4,680,365
2025-08-12	2.670	2.670	2.460	2.590	2.590	4,378,966
2025-08-11	2.710	2.720	2.670	2.670	2.670	1,732,763
2025-08-08	2.770	2.770	2.550	2.710	2.710	3,172,901
2025-08-07	2.770	2.900	2.760	2.770	2.770	6,578,535
2025-08-06	2.520	2.770	2.450	2.770	2.770	3,400,745
2025-08-05	2.620	2.620	2.500	2.520	2.520	4,728,573
2025-08-04	2.400	2.620	2.400	2.620	2.620	5,133,648

← NewerPage 5 of 16 · 960 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.