TANTALIZERS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.510	2.510	2.400	2.400	2.400	6,253,902
2025-07-31	2.510	2.650	2.270	2.510	2.510	7,995,105
2025-07-30	2.700	2.700	2.510	2.510	2.510	4,982,158
2025-07-29	2.700	2.750	2.680	2.700	2.700	2,284,263
2025-07-28	2.460	2.700	2.460	2.700	2.700	9,332,956
2025-07-25	2.690	2.700	2.460	2.460	2.460	32,198,947
2025-07-24	2.660	2.690	2.450	2.690	2.690	17,122,112
2025-07-23	2.700	2.800	2.660	2.660	2.660	2,038,431
2025-07-22	2.920	2.980	2.700	2.700	2.700	3,438,322
2025-07-21	2.950	2.970	2.750	2.920	2.920	12,479,732
2025-07-18	2.840	2.950	2.620	2.950	2.950	13,620,699
2025-07-17	2.800	2.970	2.710	2.840	2.840	14,349,858
2025-07-16	2.700	2.970	2.470	2.800	2.800	8,747,190
2025-07-14	3.000	3.100	2.700	2.700	2.700	17,128,160
2025-07-11	3.200	3.250	2.880	3.000	3.000	17,973,457
2025-07-10	2.940	3.230	2.650	3.200	3.200	43,919,246
2025-07-09	2.680	2.940	2.680	2.940	2.940	30,404,654
2025-07-08	2.510	2.680	2.510	2.680	2.680	11,566,432
2025-07-07	2.500	2.510	2.480	2.510	2.510	3,929,159
2025-07-04	2.500	2.500	2.490	2.500	2.500	3,073,000
2025-07-03	2.420	2.540	2.400	2.500	2.500	11,008,621
2025-07-02	2.370	2.500	2.370	2.420	2.420	7,300,112
2025-07-01	2.390	2.540	2.370	2.370	2.370	14,882,027
2025-06-30	2.410	2.410	2.270	2.390	2.390	12,948,629
2025-06-27	2.490	2.490	2.410	2.410	2.410	2,403,427
2025-06-26	2.520	2.520	2.310	2.490	2.490	10,735,339
2025-06-25	2.320	2.520	2.260	2.520	2.520	17,575,522
2025-06-24	2.190	2.320	2.190	2.320	2.320	3,463,930
2025-06-23	2.200	2.300	2.190	2.190	2.190	6,667,373
2025-06-20	2.200	2.200	2.190	2.200	2.200	7,405,710
2025-06-19	2.200	2.210	2.180	2.200	2.200	6,795,489
2025-06-18	2.200	2.240	2.170	2.200	2.200	5,419,641
2025-06-17	2.180	2.390	2.150	2.200	2.200	13,136,354
2025-06-16	2.340	2.340	2.160	2.180	2.180	13,874,528
2025-06-13	2.300	2.400	2.150	2.340	2.340	420,454,222
2025-06-11	2.200	2.300	2.180	2.300	2.300	3,337,889
2025-06-10	2.300	2.300	2.160	2.200	2.200	10,871,704
2025-06-05	2.350	2.350	2.120	2.300	2.300	19,303,411
2025-06-04	2.460	2.460	2.280	2.350	2.350	11,428,688
2025-06-03	2.490	2.490	2.460	2.460	2.460	3,073,402
2025-06-02	2.500	2.510	2.400	2.490	2.490	17,678,486
2025-05-30	2.550	2.590	2.490	2.500	2.500	4,772,102
2025-05-29	2.550	2.650	2.500	2.550	2.550	36,303,143
2025-05-28	2.500	2.680	2.500	2.550	2.550	8,422,536
2025-05-27	2.500	2.570	2.390	2.500	2.500	4,641,489
2025-05-26	2.700	2.700	2.430	2.500	2.500	10,649,507
2025-05-23	2.610	2.700	2.600	2.700	2.700	145,076,256
2025-05-22	2.600	2.750	2.410	2.610	2.610	43,499,241
2025-05-21	2.780	3.050	2.510	2.600	2.600	82,749,272
2025-05-20	2.530	2.780	2.530	2.780	2.780	27,587,301
2025-05-19	2.300	2.530	2.300	2.530	2.530	14,104,873
2025-05-16	2.380	2.380	2.270	2.300	2.300	6,721,467
2025-05-15	2.410	2.410	2.230	2.380	2.380	15,751,375
2025-05-14	2.350	2.510	2.300	2.410	2.410	19,242,126
2025-05-13	2.310	2.350	2.250	2.350	2.350	57,802,834
2025-05-12	2.300	2.440	2.300	2.310	2.310	49,189,186
2025-05-09	2.300	2.440	2.300	2.300	2.300	101,380,593
2025-05-08	2.440	2.440	2.300	2.300	2.300	55,059,663
2025-05-07	2.450	2.450	2.310	2.440	2.440	75,480,492
2025-05-06	2.300	2.450	2.300	2.450	2.450	986,788

← NewerPage 6 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.