TANTALIZERS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.640	0.640	0.640	0.640	0.640	82,280
2024-11-05	0.640	0.640	0.640	0.640	0.640	34,850
2024-11-04	0.640	0.640	0.640	0.640	0.640	119,253
2024-11-01	0.640	0.640	0.640	0.640	0.640	64,948
2024-10-31	0.650	0.650	0.600	0.640	0.640	1,659,170
2024-10-30	0.620	0.650	0.620	0.650	0.650	600,388
2024-10-29	0.620	0.620	0.620	0.620	0.620	78,971
2024-10-28	0.650	0.650	0.620	0.620	0.620	1,671,070
2024-10-25	0.600	0.650	0.600	0.650	0.650	491,890
2024-10-24	0.590	0.600	0.590	0.600	0.600	1,208,947
2024-10-23	0.550	0.590	0.550	0.590	0.590	401,840
2024-10-22	0.610	0.610	0.550	0.550	0.550	2,048,889
2024-10-21	0.610	0.610	0.610	0.610	0.610	121,285
2024-10-18	0.600	0.650	0.600	0.610	0.610	1,595,919
2024-10-17	0.600	0.600	0.600	0.600	0.600	145,060
2024-10-16	0.600	0.600	0.600	0.600	0.600	273,817
2024-10-15	0.550	0.600	0.550	0.600	0.600	5,231,415
2024-10-14	0.600	0.600	0.550	0.550	0.550	2,162,803
2024-10-11	0.660	0.660	0.600	0.600	0.600	4,182,169
2024-10-10	0.660	0.660	0.660	0.660	0.660	426,895
2024-10-09	0.630	0.660	0.600	0.660	0.660	894,141
2024-10-08	0.630	0.630	0.630	0.630	0.630	233,306
2024-10-07	0.670	0.670	0.630	0.630	0.630	999,339
2024-10-04	0.650	0.680	0.650	0.670	0.670	2,242,153
2024-10-03	0.650	0.650	0.620	0.650	0.650	881,933
2024-10-02	0.620	0.650	0.620	0.650	0.650	733,633
2024-09-30	0.650	0.650	0.620	0.620	0.620	2,131,950
2024-09-27	0.690	0.690	0.640	0.650	0.650	1,618,549
2024-09-26	0.720	0.720	0.690	0.690	0.690	433,357
2024-09-25	0.730	0.730	0.670	0.720	0.720	3,109,330
2024-09-24	0.670	0.730	0.670	0.730	0.730	3,469,498
2024-09-23	0.610	0.670	0.610	0.670	0.670	2,315,547
2024-09-20	0.620	0.620	0.610	0.610	0.610	1,792,782
2024-09-19	0.680	0.680	0.620	0.620	0.620	3,201,379
2024-09-18	0.640	0.680	0.640	0.680	0.680	1,324,550
2024-09-17	0.710	0.710	0.640	0.640	0.640	5,280,670
2024-09-13	0.710	0.710	0.710	0.710	0.710	467,080
2024-09-12	0.710	0.710	0.700	0.710	0.710	1,161,344
2024-09-11	0.780	0.780	0.710	0.710	0.710	1,390,683
2024-09-10	0.770	0.800	0.730	0.780	0.780	2,854,724
2024-09-09	0.700	0.770	0.700	0.770	0.770	2,803,269
2024-09-06	0.690	0.700	0.690	0.700	0.700	661,855
2024-09-05	0.640	0.690	0.640	0.690	0.690	2,992,224
2024-09-04	0.590	0.640	0.590	0.640	0.640	6,536,006
2024-09-03	0.650	0.660	0.590	0.590	0.590	1,776,290
2024-09-02	0.640	0.690	0.640	0.650	0.650	2,053,209
2024-08-30	0.690	0.690	0.640	0.640	0.640	1,985,537
2024-08-29	0.740	0.740	0.690	0.690	0.690	5,053,629
2024-08-28	0.810	0.890	0.730	0.740	0.740	35,142,382
2024-08-27	0.740	0.810	0.740	0.810	0.810	3,197,653
2024-08-26	0.680	0.740	0.680	0.740	0.740	4,081,075
2024-08-23	0.620	0.680	0.620	0.680	0.680	2,093,178
2024-08-22	0.570	0.620	0.570	0.620	0.620	6,439,084
2024-08-21	0.520	0.570	0.520	0.570	0.570	4,516,115
2024-08-20	0.480	0.520	0.480	0.520	0.520	3,093,273
2024-08-19	0.440	0.480	0.440	0.480	0.480	5,466,125
2024-08-16	0.440	0.440	0.440	0.440	0.440	86,400
2024-08-15	0.460	0.460	0.440	0.440	0.440	1,069,151
2024-08-14	0.480	0.480	0.460	0.460	0.460	441,679
2024-08-13	0.440	0.480	0.440	0.480	0.480	856,906

← NewerPage 9 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.