21.50p+0.00 (+0.00%)11 Jul 2025, 15:14
Tan Delta Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 21.50p | 23.00p | 23.00p | 21.50p | 1,590 |
Jul 10, 2025 | 21.00p | 24.00p | 20.45p | 21.50p | 26,381 |
Jul 1, 2025 | 21.00p | 23.00p | 19.00p | 21.00p | 12 |
Jun 30, 2025 | 21.00p | 19.00p | 19.00p | 21.00p | 326 |
Jun 27, 2025 | 21.00p | 22.80p | 22.80p | 21.00p | 1,921 |
Jun 24, 2025 | 21.50p | 20.60p | 20.60p | 21.00p | 5,000 |
Jun 20, 2025 | 21.50p | 23.00p | 23.00p | 21.50p | 155 |
Jun 18, 2025 | 19.00p | 22.00p | 19.00p | 21.50p | 35,010 |
Jun 11, 2025 | 17.50p | 20.00p | 19.00p | 19.00p | 6,710 |
Jun 9, 2025 | 17.50p | 18.70p | 17.50p | 17.50p | 25,006 |
Jun 5, 2025 | 17.50p | 17.05p | 17.05p | 17.50p | 4,173 |
Jun 3, 2025 | 17.50p | 17.50p | 17.50p | 17.50p | 5,714 |
May 22, 2025 | 17.50p | 16.00p | 16.00p | 17.50p | 152 |
May 16, 2025 | 17.50p | 18.89p | 16.96p | 17.50p | 14,515 |
May 15, 2025 | 18.00p | 17.00p | 17.00p | 17.50p | 1,750 |
May 13, 2025 | 18.00p | 17.00p | 17.00p | 18.00p | 11,736 |
May 12, 2025 | 18.00p | 17.00p | 17.00p | 18.00p | 16,750 |
May 9, 2025 | 18.50p | 18.00p | 18.00p | 18.50p | 10,204 |
May 8, 2025 | 19.00p | 17.25p | 17.25p | 18.50p | 10,326 |
May 7, 2025 | 19.00p | 20.00p | 18.00p | 19.00p | 7 |
May 2, 2025 | 19.50p | 20.00p | 19.00p | 19.00p | 10,005 |
May 1, 2025 | 19.50p | 20.00p | 20.00p | 20.00p | 69 |
Apr 23, 2025 | 19.50p | 19.75p | 19.75p | 19.50p | 2,000 |
Apr 22, 2025 | 19.50p | 19.00p | 19.00p | 19.50p | 30 |
Apr 9, 2025 | 19.00p | 18.20p | 17.60p | 19.00p | 416 |
Apr 4, 2025 | 20.00p | 22.00p | 18.00p | 20.00p | 192 |
Apr 1, 2025 | 20.00p | 19.21p | 19.21p | 20.00p | 11,987 |
Mar 19, 2025 | 20.00p | 21.50p | 21.50p | 20.00p | 10,000 |
Mar 17, 2025 | 20.00p | 19.11p | 19.11p | 20.00p | 10,274 |
Mar 14, 2025 | 20.00p | 18.00p | 18.00p | 20.00p | 50 |
Mar 13, 2025 | 19.00p | 20.00p | 20.00p | 20.00p | 30,000 |
Mar 12, 2025 | 19.00p | 20.00p | 20.00p | 19.00p | 5,000 |
Mar 5, 2025 | 19.00p | 18.04p | 18.00p | 19.00p | 4,846 |
Mar 4, 2025 | 19.00p | 18.00p | 18.00p | 19.00p | 27 |
Feb 18, 2025 | 19.00p | 18.00p | 18.00p | 19.00p | 20 |
Feb 13, 2025 | 19.00p | 19.05p | 19.05p | 19.00p | 3,937 |
Feb 11, 2025 | 19.00p | 20.00p | 18.00p | 19.00p | 40 |
Feb 10, 2025 | 19.50p | 20.00p | 18.00p | 19.00p | 22,614 |
Feb 6, 2025 | 19.50p | 20.00p | 19.00p | 19.50p | 15,175 |
Feb 3, 2025 | 19.50p | 19.00p | 19.00p | 19.50p | 11 |
Jan 29, 2025 | 19.50p | 19.11p | 19.11p | 19.50p | 4,200 |
Jan 28, 2025 | 19.50p | 19.10p | 19.10p | 19.50p | 7 |
Jan 27, 2025 | 19.50p | 19.78p | 19.78p | 19.50p | 5,055 |
Jan 23, 2025 | 19.50p | 20.00p | 19.00p | 19.50p | 16 |
Jan 22, 2025 | 19.50p | 19.75p | 19.75p | 19.50p | 5,002 |
Jan 20, 2025 | 19.50p | 19.26p | 19.26p | 19.50p | 6,000 |
Jan 17, 2025 | 19.50p | 19.78p | 19.20p | 19.50p | 6,898 |
Jan 14, 2025 | 19.50p | 19.25p | 19.25p | 19.50p | 1,496 |
Jan 13, 2025 | 19.50p | 19.20p | 19.20p | 19.50p | 500 |
Jan 10, 2025 | 19.50p | 19.20p | 18.60p | 19.50p | 7,574 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.