Shares Magazine
17.50p+0.00 (+0.00%)22 May 2025, 08:00
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |