TANTALIZERS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 2.140 | 2.140 | 2.050 | 2.050 | 2.050 | 793,530 |
| 2025-01-31 | 2.100 | 2.140 | 2.060 | 2.140 | 2.140 | 958,693 |
| 2025-01-30 | 2.050 | 2.100 | 2.050 | 2.100 | 2.100 | 1,512,451 |
| 2025-01-29 | 2.250 | 2.250 | 2.040 | 2.050 | 2.050 | 5,281,523 |
| 2025-01-28 | 2.250 | 2.290 | 2.060 | 2.250 | 2.250 | 13,262,764 |
| 2025-01-27 | 2.150 | 2.250 | 2.100 | 2.250 | 2.250 | 2,709,953 |
| 2025-01-24 | 2.220 | 2.220 | 2.010 | 2.150 | 2.150 | 4,065,086 |
| 2025-01-23 | 2.170 | 2.240 | 2.150 | 2.220 | 2.220 | 5,618,315 |
| 2025-01-22 | 2.260 | 2.260 | 2.160 | 2.170 | 2.170 | 913,058 |
| 2025-01-21 | 2.230 | 2.260 | 2.120 | 2.260 | 2.260 | 1,237,181 |
| 2025-01-20 | 2.270 | 2.400 | 2.230 | 2.230 | 2.230 | 767,465 |
| 2025-01-17 | 2.090 | 2.270 | 2.080 | 2.270 | 2.270 | 1,491,846 |
| 2025-01-16 | 2.290 | 2.330 | 2.070 | 2.090 | 2.090 | 9,802,790 |
| 2025-01-15 | 2.300 | 2.300 | 2.070 | 2.290 | 2.290 | 3,797,801 |
| 2025-01-14 | 2.500 | 2.500 | 2.300 | 2.300 | 2.300 | 10,443,477 |
| 2025-01-13 | 2.600 | 2.750 | 2.440 | 2.500 | 2.500 | 48,000,701 |
| 2025-01-10 | 2.540 | 2.790 | 2.420 | 2.600 | 2.600 | 52,963,539 |
| 2025-01-09 | 2.710 | 2.710 | 2.440 | 2.540 | 2.540 | 4,391,490 |
| 2025-01-08 | 2.520 | 2.720 | 2.270 | 2.710 | 2.710 | 82,391,925 |
| 2025-01-07 | 2.710 | 2.980 | 2.500 | 2.520 | 2.520 | 104,762,418 |
| 2025-01-06 | 2.470 | 2.710 | 2.470 | 2.710 | 2.710 | 7,700,550 |
| 2025-01-03 | 2.250 | 2.470 | 2.250 | 2.470 | 2.470 | 15,975,325 |
| 2025-01-02 | 2.050 | 2.250 | 2.050 | 2.250 | 2.250 | 6,946,025 |
| 2024-12-31 | 1.890 | 2.070 | 1.890 | 2.050 | 2.050 | 12,951,304 |
| 2024-12-30 | 1.720 | 1.890 | 1.720 | 1.890 | 1.890 | 12,111,756 |
| 2024-12-27 | 1.800 | 1.800 | 1.700 | 1.720 | 1.720 | 1,416,084 |
| 2024-12-24 | 1.700 | 1.800 | 1.700 | 1.800 | 1.800 | 1,602,474 |
| 2024-12-23 | 1.600 | 1.720 | 1.600 | 1.700 | 1.700 | 1,990,005 |
| 2024-12-20 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 1,098,083 |
| 2024-12-19 | 1.740 | 1.740 | 1.570 | 1.570 | 1.570 | 4,378,139 |
| 2024-12-18 | 1.670 | 1.740 | 1.530 | 1.740 | 1.740 | 9,291,413 |
| 2024-12-17 | 1.850 | 1.850 | 1.670 | 1.670 | 1.670 | 3,605,079 |
| 2024-12-16 | 1.840 | 1.950 | 1.680 | 1.850 | 1.850 | 10,738,406 |
| 2024-12-13 | 1.760 | 1.900 | 1.760 | 1.840 | 1.840 | 57,299,389 |
| 2024-12-12 | 1.600 | 1.760 | 1.600 | 1.760 | 1.760 | 12,769,184 |
| 2024-12-11 | 1.460 | 1.600 | 1.460 | 1.600 | 1.600 | 11,966,699 |
| 2024-12-10 | 1.330 | 1.460 | 1.330 | 1.460 | 1.460 | 7,735,103 |
| 2024-12-09 | 1.210 | 1.330 | 1.210 | 1.330 | 1.330 | 8,350,575 |
| 2024-12-06 | 1.250 | 1.250 | 1.160 | 1.210 | 1.210 | 1,292,857 |
| 2024-12-05 | 1.250 | 1.250 | 1.160 | 1.250 | 1.250 | 21,318,514 |
| 2024-12-04 | 1.220 | 1.250 | 1.190 | 1.250 | 1.250 | 88,325,044 |
| 2024-12-03 | 1.260 | 1.260 | 1.180 | 1.220 | 1.220 | 7,340,673 |
| 2024-12-02 | 1.150 | 1.260 | 1.150 | 1.260 | 1.260 | 4,091,137 |
| 2024-11-29 | 1.090 | 1.190 | 0.990 | 1.150 | 1.150 | 35,709,039 |
| 2024-11-28 | 1.090 | 1.090 | 1.030 | 1.090 | 1.090 | 1,808,632 |
| 2024-11-27 | 1.170 | 1.170 | 1.060 | 1.090 | 1.090 | 30,733,743 |
| 2024-11-26 | 1.290 | 1.410 | 1.170 | 1.170 | 1.170 | 36,987,180 |
| 2024-11-25 | 1.180 | 1.290 | 1.180 | 1.290 | 1.290 | 35,344,879 |
| 2024-11-22 | 1.080 | 1.180 | 1.080 | 1.180 | 1.180 | 7,987,303 |
| 2024-11-21 | 0.990 | 1.080 | 0.990 | 1.080 | 1.080 | 48,780,106 |
| 2024-11-20 | 0.900 | 0.990 | 0.900 | 0.990 | 0.990 | 6,298,539 |
| 2024-11-19 | 0.820 | 0.900 | 0.820 | 0.900 | 0.900 | 1,760,298 |
| 2024-11-18 | 0.750 | 0.820 | 0.750 | 0.820 | 0.820 | 2,486,779 |
| 2024-11-15 | 0.690 | 0.750 | 0.690 | 0.750 | 0.750 | 1,083,511 |
| 2024-11-14 | 0.630 | 0.690 | 0.630 | 0.690 | 0.690 | 2,995,411 |
| 2024-11-13 | 0.580 | 0.630 | 0.580 | 0.630 | 0.630 | 1,670,366 |
| 2024-11-12 | 0.600 | 0.600 | 0.570 | 0.580 | 0.580 | 1,104,336 |
| 2024-11-11 | 0.560 | 0.600 | 0.540 | 0.600 | 0.600 | 962,885 |
| 2024-11-08 | 0.600 | 0.600 | 0.550 | 0.560 | 0.560 | 1,670,958 |
| 2024-11-07 | 0.640 | 0.640 | 0.580 | 0.600 | 0.600 | 2,343,263 |
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.