TANTALIZERS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-05	2.350	2.450	2.300	2.300	2.300	6,766,070
2025-05-02	2.330	2.470	2.200	2.350	2.350	2,826,613
2025-04-30	2.310	2.400	2.310	2.330	2.330	1,289,381
2025-04-29	2.310	2.420	2.310	2.310	2.310	5,568,039
2025-04-28	2.350	2.430	2.300	2.310	2.310	5,951,940
2025-04-25	2.310	2.540	2.310	2.350	2.350	10,421,120
2025-04-24	2.300	2.310	2.270	2.310	2.310	10,223,505
2025-04-23	2.300	2.450	2.290	2.300	2.300	22,945,474
2025-04-22	2.400	2.400	2.200	2.300	2.300	12,479,928
2025-04-17	2.390	2.420	2.350	2.400	2.400	3,690,478
2025-04-16	2.500	2.500	2.350	2.390	2.390	3,035,222
2025-04-15	2.650	2.670	2.500	2.500	2.500	17,243,709
2025-04-14	2.570	2.810	2.500	2.650	2.650	14,044,123
2025-04-11	2.360	2.580	2.360	2.570	2.570	11,968,417
2025-04-10	2.320	2.360	2.290	2.360	2.360	2,794,874
2025-04-09	2.400	2.490	2.170	2.320	2.320	7,260,593
2025-04-08	2.600	2.720	2.400	2.400	2.400	5,328,926
2025-04-07	2.600	2.600	2.500	2.600	2.600	6,248,467
2025-04-04	2.720	2.720	2.500	2.600	2.600	8,396,303
2025-04-03	2.900	2.900	2.720	2.720	2.720	978,924
2025-04-02	2.900	2.900	2.900	2.900	2.900	673,495
2025-03-28	2.950	2.950	2.900	2.900	2.900	1,829,030
2025-03-27	2.920	3.040	2.850	2.950	2.950	31,503,721
2025-03-26	2.920	3.100	2.900	2.920	2.920	13,611,389
2025-03-25	3.080	3.080	2.920	2.920	2.920	16,865,502
2025-03-24	3.100	3.130	3.000	3.080	3.080	17,650,354
2025-03-21	3.200	3.200	3.010	3.100	3.100	31,992,685
2025-03-20	3.170	3.200	2.870	3.200	3.200	13,852,712
2025-03-19	3.130	3.170	3.030	3.170	3.170	11,890,690
2025-03-18	3.130	3.200	3.060	3.130	3.130	6,822,256
2025-03-17	2.930	3.200	2.700	3.130	3.130	9,798,047
2025-03-14	3.250	3.250	2.930	2.930	2.930	53,070,478
2025-03-13	3.140	3.450	3.140	3.250	3.250	29,621,241
2025-03-12	2.860	3.140	2.860	3.140	3.140	8,146,152
2025-03-11	2.750	2.860	2.750	2.860	2.860	9,425,295
2025-03-10	2.590	2.830	2.590	2.750	2.750	11,804,536
2025-03-07	2.370	2.600	2.370	2.590	2.590	23,064,942
2025-03-06	2.160	2.370	2.160	2.370	2.370	13,081,778
2025-03-05	1.970	2.160	1.970	2.160	2.160	3,012,427
2025-03-04	2.080	2.100	1.900	1.970	1.970	5,018,407
2025-03-03	1.900	2.080	1.900	2.080	2.080	5,033,195
2025-02-28	2.000	2.000	1.900	1.900	1.900	1,360,958
2025-02-27	2.020	2.020	1.950	2.000	2.000	1,998,611
2025-02-26	2.000	2.020	1.950	2.020	2.020	4,028,039
2025-02-25	2.030	2.030	2.000	2.000	2.000	2,966,865
2025-02-24	2.000	2.030	2.000	2.030	2.030	343,488
2025-02-21	1.950	2.000	1.950	2.000	2.000	788,693
2025-02-20	2.050	2.050	1.950	1.950	1.950	730,236
2025-02-19	1.950	2.050	1.950	2.050	2.050	1,077,432
2025-02-18	2.000	2.120	1.950	1.950	1.950	1,306,391
2025-02-17	2.050	2.050	1.900	2.000	2.000	3,289,440
2025-02-14	2.130	2.130	2.000	2.050	2.050	5,227,269
2025-02-13	2.090	2.130	2.020	2.130	2.130	2,976,983
2025-02-12	2.030	2.090	2.000	2.090	2.090	11,786,409
2025-02-11	2.030	2.090	2.030	2.030	2.030	2,199,317
2025-02-10	2.000	2.030	2.000	2.030	2.030	1,845,465

← NewerPage 7 of 17 · 965 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.