Tan Delta Systems PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2024-06-11 | 12.500 | 12.500 | 12.250 | 12.250 | 12.250 | 7,704 |
| 2024-06-10 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2024-06-07 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2024-06-06 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 7,692 |
| 2024-06-05 | 13.250 | 14.500 | 13.000 | 13.000 | 13.000 | 3 |
| 2024-06-04 | 13.000 | 13.500 | 13.000 | 13.000 | 13.000 | 7 |
| 2024-06-03 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 14,933 |
| 2024-05-31 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-05-30 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-05-29 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-05-28 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-05-24 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 23,461 |
| 2024-05-23 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 23,461 |
| 2024-05-22 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-05-21 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-05-20 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 0 |
| 2024-05-17 | 13.250 | 13.250 | 13.000 | 13.250 | 13.250 | 23,461 |
| 2024-05-16 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 5,000 |
| 2024-05-15 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 5,000 |
| 2024-05-14 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 8,738 |
| 2024-05-13 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2024-05-10 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | 0 |
| 2024-05-09 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 38,464 |
| 2024-05-08 | 13.750 | 13.750 | 13.300 | 13.750 | 13.750 | 8 |
| 2024-05-07 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-05-03 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-05-02 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-05-01 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-04-30 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-04-29 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-04-26 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-04-25 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-04-24 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 22,492 |
| 2024-04-23 | 13.750 | 13.750 | 13.750 | 13.750 | 13.750 | 0 |
| 2024-04-22 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 1,923 |
| 2024-04-19 | 13.750 | 13.750 | 12.800 | 13.750 | 13.750 | 3,484 |
| 2024-04-18 | 13.750 | 13.750 | 13.000 | 13.750 | 13.750 | 166,388 |
| 2024-04-17 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2024-04-16 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2024-04-15 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2024-04-12 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2024-04-11 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 78,485 |
| 2024-04-10 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 4,103 |
| 2024-04-09 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 0 |
| 2024-04-08 | 14.250 | 14.250 | 14.000 | 14.250 | 14.250 | 5,000 |
| 2024-04-05 | 15.000 | 15.000 | 13.500 | 14.250 | 14.250 | 34,878 |
| 2024-04-04 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-04-03 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-04-02 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 668 |
| 2024-03-28 | 15.500 | 15.500 | 14.000 | 15.500 | 15.500 | 37,333 |
| 2024-03-27 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-03-26 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 600 |
| 2024-03-25 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-03-22 | 16.000 | 16.000 | 15.010 | 15.500 | 15.500 | 32,998 |
| 2024-03-21 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2024-03-20 | 16.250 | 17.500 | 15.200 | 16.750 | 16.750 | 11 |
| 2024-03-19 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
| 2024-03-18 | 16.750 | 16.750 | 15.200 | 16.750 | 16.750 | 3,425 |
| 2024-03-15 | 16.750 | 16.750 | 16.750 | 16.750 | 16.750 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.