21.50p+0.00 (+0.00%)11 Jul 2025, 15:14
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

 
     
DateOpenHighLowCloseVolume
Jul 11, 202521.50p23.00p23.00p21.50p1,590
Jul 10, 202521.00p24.00p20.45p21.50p26,381
Jul 1, 202521.00p23.00p19.00p21.00p12
Jun 30, 202521.00p19.00p19.00p21.00p326
Jun 27, 202521.00p22.80p22.80p21.00p1,921
Jun 24, 202521.50p20.60p20.60p21.00p5,000
Jun 20, 202521.50p23.00p23.00p21.50p155
Jun 18, 202519.00p22.00p19.00p21.50p35,010
Jun 11, 202517.50p20.00p19.00p19.00p6,710
Jun 9, 202517.50p18.70p17.50p17.50p25,006
Jun 5, 202517.50p17.05p17.05p17.50p4,173
Jun 3, 202517.50p17.50p17.50p17.50p5,714
May 22, 202517.50p16.00p16.00p17.50p152
May 16, 202517.50p18.89p16.96p17.50p14,515
May 15, 202518.00p17.00p17.00p17.50p1,750
May 13, 202518.00p17.00p17.00p18.00p11,736
May 12, 202518.00p17.00p17.00p18.00p16,750
May 9, 202518.50p18.00p18.00p18.50p10,204
May 8, 202519.00p17.25p17.25p18.50p10,326
May 7, 202519.00p20.00p18.00p19.00p7
May 2, 202519.50p20.00p19.00p19.00p10,005
May 1, 202519.50p20.00p20.00p20.00p69
Apr 23, 202519.50p19.75p19.75p19.50p2,000
Apr 22, 202519.50p19.00p19.00p19.50p30
Apr 9, 202519.00p18.20p17.60p19.00p416
Apr 4, 202520.00p22.00p18.00p20.00p192
Apr 1, 202520.00p19.21p19.21p20.00p11,987
Mar 19, 202520.00p21.50p21.50p20.00p10,000
Mar 17, 202520.00p19.11p19.11p20.00p10,274
Mar 14, 202520.00p18.00p18.00p20.00p50
Mar 13, 202519.00p20.00p20.00p20.00p30,000
Mar 12, 202519.00p20.00p20.00p19.00p5,000
Mar 5, 202519.00p18.04p18.00p19.00p4,846
Mar 4, 202519.00p18.00p18.00p19.00p27
Feb 18, 202519.00p18.00p18.00p19.00p20
Feb 13, 202519.00p19.05p19.05p19.00p3,937
Feb 11, 202519.00p20.00p18.00p19.00p40
Feb 10, 202519.50p20.00p18.00p19.00p22,614
Feb 6, 202519.50p20.00p19.00p19.50p15,175
Feb 3, 202519.50p19.00p19.00p19.50p11
Jan 29, 202519.50p19.11p19.11p19.50p4,200
Jan 28, 202519.50p19.10p19.10p19.50p7
Jan 27, 202519.50p19.78p19.78p19.50p5,055
Jan 23, 202519.50p20.00p19.00p19.50p16
Jan 22, 202519.50p19.75p19.75p19.50p5,002
Jan 20, 202519.50p19.26p19.26p19.50p6,000
Jan 17, 202519.50p19.78p19.20p19.50p6,898
Jan 14, 202519.50p19.25p19.25p19.50p1,496
Jan 13, 202519.50p19.20p19.20p19.50p500
Jan 10, 202519.50p19.20p18.60p19.50p7,574
Showing 1 to 50 of 119
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00