TANTALIZERS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 1,773,799 |
| 2026-10-14 | 3.950 | 4.150 | 3.800 | 3.980 | 3.980 | 2,901,509 |
| 2026-10-13 | 3.950 | 3.950 | 3.900 | 3.950 | 3.950 | 2,164,464 |
| 2026-10-12 | 3.750 | 4.000 | 3.750 | 3.950 | 3.950 | 2,594,447 |
| 2026-10-09 | 3.770 | 3.820 | 3.750 | 3.750 | 3.750 | 4,774,058 |
| 2026-10-08 | 3.850 | 3.850 | 3.770 | 3.770 | 3.770 | 3,475,128 |
| 2026-10-07 | 3.910 | 3.950 | 3.850 | 3.850 | 3.850 | 5,096,795 |
| 2026-10-06 | 3.920 | 3.950 | 3.910 | 3.910 | 3.910 | 2,042,756 |
| 2026-10-05 | 3.900 | 4.000 | 3.660 | 3.920 | 3.920 | 4,411,606 |
| 2026-10-02 | 3.900 | 4.000 | 3.900 | 3.900 | 3.900 | 4,494,764 |
| 2026-09-30 | 3.920 | 3.940 | 3.800 | 3.900 | 3.900 | 4,262,447 |
| 2026-09-29 | 3.980 | 3.990 | 3.920 | 3.920 | 3.920 | 3,694,364 |
| 2026-09-28 | 3.970 | 4.090 | 3.970 | 3.980 | 3.980 | 7,231,714 |
| 2026-09-25 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 3,590,962 |
| 2026-09-24 | 3.890 | 4.050 | 3.890 | 3.900 | 3.900 | 4,445,256 |
| 2026-09-23 | 3.980 | 3.990 | 3.790 | 3.890 | 3.890 | 5,872,808 |
| 2026-09-22 | 3.950 | 4.090 | 3.820 | 3.980 | 3.980 | 5,304,276 |
| 2026-09-21 | 3.850 | 4.000 | 3.820 | 3.950 | 3.950 | 8,798,154 |
| 2026-09-18 | 3.800 | 4.100 | 3.800 | 3.850 | 3.850 | 9,107,498 |
| 2026-09-17 | 3.750 | 3.800 | 3.580 | 3.800 | 3.800 | 6,632,615 |
| 2026-09-16 | 3.880 | 3.880 | 3.750 | 3.750 | 3.750 | 5,219,928 |
| 2026-09-15 | 3.900 | 3.960 | 3.550 | 3.880 | 3.880 | 3,935,091 |
| 2026-09-14 | 3.900 | 4.290 | 3.900 | 3.900 | 3.900 | 3,235,250 |
| 2026-09-11 | 3.790 | 3.900 | 3.520 | 3.900 | 3.900 | 5,886,104 |
| 2026-09-10 | 3.500 | 3.790 | 3.500 | 3.790 | 3.790 | 2,831,325 |
| 2026-09-09 | 3.710 | 3.710 | 3.500 | 3.500 | 3.500 | 4,714,803 |
| 2026-09-08 | 3.850 | 3.850 | 3.710 | 3.710 | 3.710 | 6,451,457 |
| 2026-09-07 | 4.000 | 4.000 | 3.820 | 3.850 | 3.850 | 4,853,251 |
| 2026-09-04 | 4.100 | 4.100 | 3.920 | 4.000 | 4.000 | 4,909,658 |
| 2026-09-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,096,851 |
| 2026-09-02 | 4.130 | 4.130 | 4.100 | 4.100 | 4.100 | 2,727,000 |
| 2026-09-01 | 3.820 | 4.150 | 3.820 | 4.130 | 4.130 | 2,893,700 |
| 2026-08-31 | 4.020 | 4.050 | 3.820 | 3.820 | 3.820 | 7,909,175 |
| 2026-08-28 | 4.010 | 4.100 | 4.010 | 4.020 | 4.020 | 5,377,403 |
| 2026-08-27 | 4.000 | 4.080 | 4.000 | 4.010 | 4.010 | 4,649,543 |
| 2026-08-26 | 4.010 | 4.050 | 4.000 | 4.000 | 4.000 | 22,035,119 |
| 2026-08-24 | 4.010 | 4.180 | 4.010 | 4.010 | 4.010 | 4,716,009 |
| 2026-08-21 | 4.090 | 4.090 | 3.910 | 4.010 | 4.010 | 5,425,176 |
| 2026-08-20 | 4.130 | 4.130 | 3.900 | 4.090 | 4.090 | 4,830,728 |
| 2026-08-19 | 4.000 | 4.130 | 4.000 | 4.130 | 4.130 | 9,492,970 |
| 2026-08-18 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 7,637,872 |
| 2026-08-17 | 4.100 | 4.110 | 3.690 | 3.800 | 3.800 | 13,652,838 |
| 2026-08-14 | 4.120 | 4.120 | 4.000 | 4.100 | 4.100 | 5,487,066 |
| 2026-08-13 | 4.210 | 4.210 | 4.100 | 4.120 | 4.120 | 5,548,846 |
| 2026-08-12 | 4.210 | 4.210 | 4.100 | 4.210 | 4.210 | 2,543,536 |
| 2026-08-11 | 4.100 | 4.490 | 4.100 | 4.210 | 4.210 | 2,029,235 |
| 2026-08-10 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 4,752,095 |
| 2026-08-07 | 4.150 | 4.500 | 4.150 | 4.300 | 4.300 | 3,333,702 |
| 2026-08-06 | 4.470 | 4.470 | 4.120 | 4.150 | 4.150 | 3,272,494 |
| 2026-08-05 | 4.450 | 4.470 | 4.400 | 4.470 | 4.470 | 3,047,772 |
| 2026-08-04 | 4.480 | 4.480 | 4.450 | 4.450 | 4.450 | 2,533,840 |
| 2026-08-03 | 4.650 | 4.650 | 4.450 | 4.480 | 4.480 | 6,553,243 |
| 2026-07-31 | 4.580 | 4.800 | 4.580 | 4.650 | 4.650 | 7,343,189 |
| 2026-07-30 | 4.800 | 4.800 | 4.550 | 4.580 | 4.580 | 6,753,789 |
| 2026-07-29 | 5.050 | 5.100 | 4.800 | 4.800 | 4.800 | 9,531,318 |
| 2026-07-28 | 4.760 | 5.200 | 4.760 | 5.050 | 5.050 | 11,371,828 |
| 2026-07-27 | 4.650 | 4.900 | 4.650 | 4.760 | 4.760 | 6,836,819 |
| 2026-07-24 | 4.500 | 4.650 | 4.500 | 4.650 | 4.650 | 7,142,556 |
| 2026-07-23 | 4.500 | 4.620 | 4.500 | 4.500 | 4.500 | 6,318,209 |
| 2026-07-22 | 4.400 | 4.500 | 4.400 | 4.450 | 4.450 | 6,137,203 |
Page 1 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.