1. Share Prices

  2. Tan Delta Systems PLC (TAND)

13.75p+0.00 (+0.00%)24 Apr 2024, 10:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tan Delta Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202413.75p13.50p13.00p13.75p22,492
Apr 22, 202413.75p13.00p13.00p13.75p1,923
Apr 19, 202413.75p13.70p12.80p13.75p3,484
Apr 18, 202414.25p13.00p13.00p13.75p166,388
Apr 11, 202414.25p14.00p14.00p14.25p78,485
Apr 10, 202414.25p14.00p14.00p14.25p4,103
Apr 8, 202414.25p14.00p14.00p14.25p5,000
Apr 5, 202415.50p15.00p13.50p14.25p34,878
Apr 2, 202415.50p15.00p15.00p15.50p668
Mar 28, 202415.50p14.00p14.00p15.50p37,333
Mar 26, 202415.50p15.00p15.00p15.50p600
Mar 22, 202416.75p16.00p15.01p15.50p32,998
Mar 20, 202416.25p17.50p15.20p16.75p11
Mar 18, 202416.75p16.00p15.20p16.75p3,425
Mar 11, 202416.75p16.00p16.00p16.75p1,923
Mar 8, 202416.75p16.60p16.60p16.75p200
Mar 7, 202418.00p17.00p17.00p16.75p2,285
Mar 6, 202418.00p17.80p17.80p18.00p280
Mar 4, 202418.00p17.00p17.00p18.00p14,647
Feb 22, 202418.00p17.80p17.80p18.00p297
Feb 21, 202418.00p19.00p17.00p18.00p3,851
Feb 19, 202418.00p17.80p17.80p18.00p400
Feb 15, 202418.00p17.00p17.00p18.00p634
Feb 14, 202417.50p17.00p17.00p17.50p5,000
Feb 12, 202417.50p16.70p16.70p17.50p571
Feb 6, 202417.50p17.00p17.00p17.50p2,000
Feb 1, 202419.00p18.00p18.00p17.50p20,000
Jan 24, 202419.50p20.00p20.00p19.00p7
Jan 22, 202419.00p18.80p18.00p19.00p16,037
Jan 19, 202421.50p20.00p20.00p19.00p18,079
Jan 3, 202422.00p21.00p21.00p21.50p17
Dec 22, 202323.50p21.00p21.00p23.00p3,846
Dec 21, 202324.00p23.19p23.19p23.50p905
Dec 20, 202324.00p26.00p26.00p24.00p19
Dec 18, 202324.00p22.00p22.00p24.00p4,999
Dec 14, 202324.50p23.00p23.00p24.50p10,000
Dec 11, 202324.50p25.00p23.00p24.50p3,652
Dec 6, 202324.50p23.00p23.00p24.50p13
Nov 24, 202324.50p23.00p23.00p24.50p3,079
Nov 23, 202324.50p23.00p23.00p24.50p134
Nov 21, 202324.50p23.96p23.00p24.50p14,729
Nov 20, 202324.50p23.96p23.96p24.50p4,000
Nov 17, 202324.50p23.00p23.00p24.50p1,131
Nov 16, 202324.50p24.14p23.00p24.50p14,103
Nov 10, 202324.50p23.25p23.25p24.50p4,980
Nov 2, 202325.00p24.00p23.00p24.50p14,936
Oct 30, 202325.00p24.00p24.00p25.00p4,000
Oct 19, 202325.00p23.00p23.00p25.00p40
Oct 11, 202325.00p24.00p24.00p25.00p1,022
Oct 5, 202325.00p24.00p24.00p25.00p76
12
Showing 1 to 50 of 72

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC165.008.55
Asia Dragon Trust PLC410.007.05
Tritax Eurobox PLC63.406.20
4Imprint Group PLC6,420.005.59
Future PLC744.505.23
Rhi Magnesita N.V.3,735.005.06

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,082.00-7.05
Easyjet PLC510.20-5.80
Tbc Bank Group PLC2,880.00-3.84
Dr. Martens PLC77.80-3.83
Pz Cussons PLC101.40-3.61
Burberry Group PLC1,151.00-2.46
Risers/fallers data from previous trading day. Today's data available from 8:15am.