19.00p+1.50 (+8.57%)11 Jun 2025, 14:50
Tan Delta Systems PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jan 2, 2025 | 19.50p | 20.00p | 19.00p | 19.50p | 30,392 |
Dec 31, 2024 | 19.50p | 19.80p | 19.75p | 19.50p | 40,000 |
Dec 30, 2024 | 19.50p | 19.75p | 19.50p | 19.50p | 25,177 |
Dec 24, 2024 | 19.50p | 20.00p | 19.00p | 19.50p | 44,171 |
Dec 23, 2024 | 19.50p | 19.50p | 19.42p | 19.50p | 11,923 |
Dec 19, 2024 | 19.50p | 19.42p | 19.42p | 19.50p | 1,846 |
Dec 18, 2024 | 19.00p | 20.00p | 19.42p | 19.50p | 14,130 |
Dec 17, 2024 | 18.50p | 20.00p | 18.00p | 19.00p | 20,338 |
Dec 16, 2024 | 18.00p | 20.00p | 19.50p | 19.50p | 3,334 |
Dec 13, 2024 | 17.50p | 19.89p | 16.45p | 18.00p | 34,759 |
Dec 12, 2024 | 16.50p | 19.00p | 18.90p | 17.50p | 22,000 |
Dec 11, 2024 | 23.50p | 24.70p | 24.70p | 23.50p | 453 |
Dec 10, 2024 | 23.50p | 22.00p | 22.00p | 23.50p | 513 |
Dec 6, 2024 | 24.00p | 24.90p | 22.00p | 23.50p | 8,888 |
Dec 3, 2024 | 24.00p | 22.60p | 22.60p | 24.00p | 2,500 |
Dec 2, 2024 | 24.00p | 25.00p | 23.00p | 24.00p | 3,508 |
Nov 20, 2024 | 24.00p | 25.00p | 23.00p | 25.00p | 2,955 |
Nov 19, 2024 | 24.00p | 23.00p | 23.00p | 24.00p | 1,923 |
Nov 18, 2024 | 24.00p | 24.00p | 22.60p | 24.00p | 35,259 |
Nov 15, 2024 | 24.50p | 25.00p | 24.00p | 24.00p | 21 |
Nov 14, 2024 | 24.50p | 24.00p | 23.60p | 24.50p | 1,932 |
Nov 13, 2024 | 24.50p | 24.00p | 24.00p | 24.50p | 2,307 |
Nov 7, 2024 | 25.50p | 25.00p | 24.00p | 24.50p | 12,873 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.