Tan Delta Share History

Tan Delta Share Price history. The following table shows end-of-day data TAND historical share prices for Tan Delta, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TAND.L
Share Price TAND.L
Charts TAND.L
Trades TAND.L
History Compare
TAND.L TAND.L
Share News TAND.L
RNS TAND.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	13.25	13.25	13.25	13.25	23,461
2024-05-16	13.50	13.50	13.50	13.50	5,000
2024-05-15	13.50	13.50	13.50	13.50	5,000
2024-05-14	13.50	13.50	13.50	13.50	8,738
2024-05-13	13.75	13.75	13.50	13.50	0
2024-05-10	13.50	13.50	13.50	13.50	0
2024-05-09	13.75	13.75	13.50	13.50	38,464
2024-05-08	13.75	13.75	13.75	13.75	8
2024-05-07	13.75	13.75	13.75	13.75	0
2024-05-06	13.75	13.75	13.75	13.75	0
2024-05-03	13.75	13.75	13.75	13.75	0
2024-05-02	13.75	13.75	13.75	13.75	0
2024-05-01	13.75	13.75	13.75	13.75	0
2024-04-30	13.75	13.75	13.75	13.75	0
2024-04-29	13.75	13.75	13.75	13.75	0
2024-04-26	13.75	13.75	13.75	13.75	0
2024-04-25	13.75	13.75	13.75	13.75	0
2024-04-24	13.75	13.75	13.75	13.75	22,492
2024-04-23	13.75	13.75	13.75	13.75	0
2024-04-22	13.75	13.75	13.75	13.75	1,923
2024-04-19	13.75	13.75	12.80	13.75	3,484
2024-04-18	14.25	14.25	13.75	13.75	166,388
2024-04-17	14.25	14.25	14.25	14.25	0
2024-04-16	14.25	14.25	14.25	14.25	0
2024-04-15	14.25	14.25	14.25	14.25	0
2024-04-12	14.25	14.25	14.25	14.25	0
2024-04-11	14.25	14.25	14.25	14.25	78,485
2024-04-10	14.25	14.25	14.25	14.25	4,103
2024-04-09	14.25	14.25	14.25	14.25	0
2024-04-08	14.25	14.25	14.25	14.25	5,000
2024-04-05	15.50	15.50	14.25	14.25	34,878
2024-04-04	15.50	15.50	15.50	15.50	0
2024-04-03	15.50	15.50	15.50	15.50	0
2024-04-02	15.50	15.50	15.50	15.50	668
2024-04-01	15.50	15.50	15.50	15.50	0
2024-03-29	15.50	15.50	15.50	15.50	0
2024-03-28	15.50	15.50	15.50	15.50	37,333
2024-03-27	16.25	16.25	15.50	15.50	0
2024-03-26	15.50	15.50	15.50	15.50	600
2024-03-25	15.50	15.50	15.50	15.50	0
2024-03-22	16.75	16.75	15.50	15.50	32,998
2024-03-21	16.75	16.75	16.75	16.75	0
2024-03-20	16.25	16.75	15.20	16.75	11
2024-03-19	16.75	16.75	16.75	16.75	0
2024-03-18	16.75	16.75	15.20	16.75	3,425
2024-03-15	16.75	16.75	16.75	16.75	0
2024-03-14	16.75	16.75	16.75	16.75	0
2024-03-13	16.75	16.75	16.75	16.75	0
2024-03-12	16.75	16.75	16.75	16.75	0
2024-03-11	16.75	16.75	16.75	16.75	1,923
2024-03-08	16.75	16.75	16.75	16.75	200
2024-03-07	18.00	18.00	16.75	16.75	2,285
2024-03-06	18.00	18.00	18.00	18.00	280
2024-03-05	18.00	18.00	18.00	18.00	0
2024-03-04	18.00	18.00	18.00	18.00	14,647
2024-03-01	18.00	18.00	18.00	18.00	0
2024-02-29	18.00	18.00	18.00	18.00	0
2024-02-28	19.00	19.00	18.00	18.00	0
2024-02-27	18.00	18.00	18.00	18.00	0
2024-02-26	18.00	18.00	18.00	18.00	0
2024-02-23	18.00	18.00	18.00	18.00	0
2024-02-22	18.00	18.00	18.00	18.00	297
2024-02-21	18.00	18.00	18.00	18.00	3,851
2024-02-20	18.00	18.00	18.00	18.00	0
2024-02-19	18.00	18.00	18.00	18.00	400
2024-02-16	18.00	18.00	18.00	18.00	0
2024-02-15	18.00	18.00	18.00	18.00	634
2024-02-14	17.50	17.50	17.50	17.50	5,000
2024-02-13	17.50	17.50	17.50	17.50	0
2024-02-12	16.70	17.50	16.70	17.50	571
2024-02-09	17.50	17.50	17.50	17.50	0
2024-02-08	17.50	17.50	17.50	17.50	0
2024-02-07	19.00	19.00	17.50	17.50	0
2024-02-06	17.50	17.50	17.50	17.50	2,000
2024-02-05	17.50	17.50	17.50	17.50	0
2024-02-02	17.50	17.50	17.50	17.50	0
2024-02-01	19.00	19.00	17.50	17.50	20,000
2024-01-31	19.00	19.00	19.00	19.00	0
2024-01-30	19.00	19.00	19.00	19.00	0
2024-01-29	19.00	19.00	19.00	19.00	0
2024-01-26	19.00	19.00	19.00	19.00	0
2024-01-25	19.00	19.00	19.00	19.00	0
2024-01-24	19.50	19.50	19.00	19.00	7
2024-01-23	19.00	19.00	19.00	19.00	0
2024-01-22	19.00	19.00	19.00	19.00	16,037
2024-01-19	21.50	21.50	19.00	19.00	18,079
2024-01-18	21.50	21.50	21.50	21.50	0
2024-01-17	21.50	21.50	21.50	21.50	0
2024-01-16	21.50	21.50	21.50	21.50	0
2024-01-15	21.50	21.50	21.50	21.50	0
2024-01-12	21.50	21.50	21.50	21.50	0
2024-01-11	21.50	21.50	21.50	21.50	0
2024-01-10	21.50	21.50	21.50	21.50	0
2024-01-09	21.50	21.50	21.50	21.50	0
2024-01-08	21.50	21.50	21.50	21.50	0
2024-01-05	21.50	21.50	21.50	21.50	0
2024-01-04	21.50	21.50	21.50	21.50	0
2024-01-03	22.00	22.00	21.50	21.50	17
2024-01-02	22.00	22.00	22.00	22.00	0
2024-01-01	23.00	23.00	23.00	23.00	0
2023-12-29	23.00	23.00	23.00	23.00	0
2023-12-28	23.00	23.00	23.00	23.00	0
2023-12-27	23.00	23.00	23.00	23.00	0
2023-12-26	23.00	23.00	23.00	23.00	0
2023-12-25	23.00	23.00	23.00	23.00	0
2023-12-22	23.50	23.50	23.00	23.00	3,846
2023-12-21	24.00	24.00	23.50	23.50	905
2023-12-20	24.00	24.00	24.00	24.00	19
2023-12-19	24.00	24.00	24.00	24.00	0
2023-12-18	24.00	24.00	24.00	24.00	4,999
2023-12-15	24.00	24.00	24.00	24.00	0
2023-12-14	24.50	24.50	24.50	24.50	10,000
2023-12-13	24.50	24.50	24.50	24.50	0
2023-12-12	24.50	24.50	24.50	24.50	0
2023-12-11	24.50	24.50	24.50	24.50	3,652
2023-12-08	24.50	24.50	24.50	24.50	0
2023-12-07	24.50	24.50	24.50	24.50	0
2023-12-06	24.50	24.50	24.50	24.50	13
2023-12-05	24.50	24.50	24.50	24.50	0
2023-12-04	24.50	24.50	24.50	24.50	0
2023-12-01	24.50	24.50	24.50	24.50	0
2023-11-30	24.50	24.50	24.50	24.50	0
2023-11-29	24.00	24.50	24.00	24.50	0
2023-11-28	24.50	24.50	24.50	24.50	0
2023-11-27	24.50	24.50	24.50	24.50	0
2023-11-24	24.50	24.50	24.50	24.50	3,079
2023-11-23	24.50	24.50	24.50	24.50	134
2023-11-22	24.50	24.50	24.50	24.50	0
2023-11-21	24.50	24.50	24.50	24.50	14,729
2023-11-20	24.50	24.50	24.50	24.50	4,000
2023-11-17	24.50	24.50	24.50	24.50	1,131
2023-11-16	24.50	24.50	24.50	24.50	14,103
2023-11-15	24.50	24.50	24.50	24.50	0
2023-11-14	24.50	24.50	24.50	24.50	0
2023-11-13	24.50	24.50	24.50	24.50	0
2023-11-10	24.50	24.50	24.50	24.50	4,980
2023-11-09	24.50	24.50	24.50	24.50	0
2023-11-08	24.50	24.50	24.50	24.50	0
2023-11-07	24.50	24.50	24.50	24.50	0
2023-11-06	24.50	24.50	24.50	24.50	0
2023-11-03	24.50	24.50	24.50	24.50	0
2023-11-02	25.00	25.00	24.50	24.50	14,936
2023-11-01	25.00	25.00	25.00	25.00	0
2023-10-31	25.00	25.00	25.00	25.00	0
2023-10-30	25.00	25.00	25.00	25.00	4,000
2023-10-27	25.00	25.00	25.00	25.00	0
2023-10-26	25.00	25.00	25.00	25.00	0
2023-10-25	25.00	25.00	25.00	25.00	0
2023-10-24	25.00	25.00	25.00	25.00	0
2023-10-23	25.00	25.00	25.00	25.00	0
2023-10-20	25.00	25.00	25.00	25.00	0
2023-10-19	25.00	27.00	24.50	25.00	40
2023-10-18	25.00	25.00	25.00	25.00	0
2023-10-17	25.00	25.00	25.00	25.00	0
2023-10-16	25.00	25.00	25.00	25.00	0
2023-10-13	25.00	25.00	25.00	25.00	0
2023-10-12	25.00	25.00	25.00	25.00	0
2023-10-11	25.00	25.00	25.00	25.00	1,022
2023-10-10	25.00	25.00	25.00	25.00	0
2023-10-09	25.00	25.00	25.00	25.00	0
2023-10-06	25.00	25.00	25.00	25.00	0
2023-10-05	25.00	25.00	25.00	25.00	76
2023-10-04	25.00	25.00	25.00	25.00	0
2023-10-03	25.00	25.00	25.00	25.00	12,207
2023-10-02	25.00	25.00	25.00	25.00	3,846
2023-09-29	25.00	25.00	25.00	25.00	0
2023-09-28	25.00	25.00	24.50	24.50	0
2023-09-27	25.00	25.00	25.00	25.00	11,346
2023-09-26	25.00	25.00	25.00	25.00	0
2023-09-25	25.00	25.00	25.00	25.00	315
2023-09-22	25.00	26.60	25.00	25.00	13,247
2023-09-21	26.00	26.00	25.00	25.00	2,241
2023-09-20	26.00	26.00	26.00	26.00	1,846
2023-09-19	26.00	26.00	26.00	26.00	4,624
2023-09-18	26.00	26.00	26.00	26.00	5,703
2023-09-15	24.50	24.50	24.50	24.50	0
2023-09-14	24.50	24.50	24.50	24.50	0
2023-09-13	24.50	24.50	24.50	24.50	0
2023-09-12	24.50	24.50	24.50	24.50	0
2023-09-11	24.50	24.50	24.50	24.50	1,923
2023-09-08	24.50	24.50	24.50	24.50	26,652
2023-09-07	24.50	24.50	24.50	24.50	0
2023-09-06	24.50	24.50	24.50	24.50	1,897
2023-09-05	25.50	25.50	24.50	24.50	10,259
2023-09-04	26.00	26.00	25.50	25.50	24,251
2023-09-01	26.00	26.00	26.00	26.00	10,619
2023-08-31	26.00	26.00	26.00	26.00	0
2023-08-30	26.00	26.00	26.00	26.00	31,763
2023-08-29	26.00	26.00	26.00	26.00	0
2023-08-28	26.00	26.00	26.00	26.00	0
2023-08-25	26.00	26.00	26.00	26.00	16,176
2023-08-24	26.00	27.60	26.00	26.00	2,000
2023-08-23	28.00	28.00	26.00	26.00	71,339
2023-08-22	30.00	30.00	28.00	28.00	49,485
2023-08-21	29.00	30.00	29.00	30.00	79,581
2023-08-18	28.50	29.50	28.50	29.00	225,380

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205