1. Share Prices

  2. Tan Delta Systems PLC (TAND)

24.00p+0.00 (+0.00%)20 Nov 2024, 16:35
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
Nov 20, 202424.00p25.00p23.00p25.00p2,955
Nov 19, 202424.00p23.00p23.00p24.00p1,923
Nov 18, 202424.00p24.00p22.60p24.00p35,259
Nov 15, 202424.50p25.00p24.00p24.00p21
Nov 14, 202424.50p24.00p23.60p24.50p1,932
Nov 13, 202424.50p24.00p24.00p24.50p2,307
Nov 7, 202425.50p25.00p24.00p24.50p12,873
Oct 30, 202425.00p25.00p25.00p25.50p2
Oct 25, 202425.50p25.00p25.00p25.50p17,752
Oct 21, 202425.50p25.00p25.00p25.50p3,846
Oct 18, 202425.50p25.00p25.00p25.50p8,000
Oct 17, 202425.50p25.00p25.00p25.50p7,692
Oct 16, 202425.50p24.60p24.60p25.50p2,200
Oct 15, 202426.50p25.00p25.00p25.50p12,664
Oct 9, 202426.50p28.00p25.00p26.50p260
Oct 8, 202426.50p27.50p25.15p26.50p9,960
Oct 7, 202426.50p25.50p25.50p26.50p35,000
Oct 4, 202426.50p26.55p26.55p26.50p1,923
Oct 3, 202426.50p28.50p25.00p26.50p22,061
Oct 1, 202426.00p26.89p25.00p26.50p7,457
Sep 27, 202426.00p26.60p26.60p26.00p5,620
Sep 26, 202426.00p26.60p26.60p26.00p584
Sep 25, 202426.00p25.00p25.00p26.00p10
Sep 20, 202426.00p27.00p25.00p26.00p168
Sep 19, 202428.50p27.00p26.00p26.00p17,609
Sep 17, 202428.50p27.00p27.00p28.50p14
Sep 16, 202428.50p30.00p27.15p28.50p36,747
Sep 13, 202428.50p30.00p27.45p30.00p10,511
Sep 12, 202428.00p30.00p28.89p28.50p26,704
Sep 11, 202427.00p28.89p26.00p28.00p22,646
Sep 10, 202428.50p30.00p26.00p27.00p26,783
Sep 9, 202428.50p30.00p27.45p30.00p20,321
Sep 6, 202427.00p31.00p26.00p28.50p168,304
Sep 5, 202424.00p28.00p23.00p27.00p53,008
Sep 4, 202424.50p25.00p23.00p24.00p15,304
Sep 3, 202424.50p25.00p24.00p24.50p7,034
Sep 2, 202424.50p24.90p24.90p24.50p3,456
Aug 30, 202425.00p25.00p24.00p24.50p20,917
Aug 29, 202425.00p24.30p24.30p25.00p22,000
Aug 27, 202425.00p25.50p25.00p25.00p822,485
Aug 23, 202426.00p27.00p24.00p25.00p29,132
Aug 22, 202418.00p28.00p18.00p26.00p288,118
Aug 21, 202418.00p19.00p19.00p18.00p500
Aug 19, 202418.00p19.00p18.50p18.00p40,000
Aug 14, 202418.00p18.70p17.20p18.00p43,735
Aug 12, 202419.00p19.00p18.00p18.00p45,660
Aug 9, 202415.25p20.00p16.00p19.00p530,691
Aug 8, 202413.25p15.50p14.00p15.00p105,970
Aug 7, 202412.75p12.00p12.00p13.25p4,887
Aug 2, 202412.50p12.80p11.50p12.50p41,273
123
Showing 1 to 50 of 106

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.