Tan Delta Systems (TAND) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tan Delta Systems

Date Open High Low Close* Volume
04/10/2024 26.50p 26.55p 26.50p 26.50p 1923
03/10/2024 26.50p 28.50p 25.00p 26.50p 22062
02/10/2024 26.50p 26.71p 26.50p 26.50p 0
01/10/2024 26.00p 26.89p 25.00p 26.50p 7457
30/09/2024 26.00p 26.00p 25.50p 26.00p 0
27/09/2024 26.00p 26.60p 26.00p 26.00p 5620
26/09/2024 26.00p 26.60p 26.00p 26.00p 584
25/09/2024 26.00p 26.00p 25.00p 26.00p 11
24/09/2024 26.00p 26.00p 25.50p 26.00p 0
23/09/2024 26.00p 26.00p 25.50p 26.00p 0
20/09/2024 26.00p 27.00p 25.00p 26.00p 168
19/09/2024 28.50p 28.50p 26.00p 26.00p 17609
18/09/2024 28.50p 28.50p 28.50p 28.50p 0
17/09/2024 28.50p 28.50p 27.00p 28.50p 14
16/09/2024 28.50p 30.00p 27.15p 28.50p 36747
13/09/2024 28.50p 30.00p 27.45p 30.00p 10511
12/09/2024 28.00p 30.00p 28.00p 28.50p 26704
11/09/2024 27.00p 28.89p 26.00p 28.00p 22646
10/09/2024 28.50p 30.00p 26.00p 27.00p 26785
09/09/2024 28.50p 30.00p 27.45p 30.00p 20321
06/09/2024 27.00p 31.00p 26.00p 28.50p 168304
05/09/2024 24.00p 28.00p 23.00p 27.00p 53009
04/09/2024 24.50p 25.00p 23.00p 24.00p 15304
03/09/2024 24.50p 25.00p 24.00p 24.50p 7034
02/09/2024 24.50p 24.90p 24.50p 24.50p 3456
30/08/2024 25.00p 25.00p 24.00p 24.50p 20916
28/08/2024 25.00p 25.00p 25.00p 25.00p 0
27/08/2024 25.00p 25.50p 25.00p 25.00p 822485
23/08/2024 26.00p 27.00p 24.00p 25.00p 29132
22/08/2024 18.00p 28.00p 18.00p 26.00p 288120
21/08/2024 18.00p 19.00p 18.00p 18.00p 500
20/08/2024 18.00p 18.00p 17.40p 18.00p 0
19/08/2024 18.00p 19.00p 18.00p 18.00p 40000
16/08/2024 18.00p 18.00p 17.40p 18.00p 0
15/08/2024 18.00p 18.00p 17.40p 18.00p 0
14/08/2024 18.00p 18.70p 17.20p 18.00p 43735
13/08/2024 18.00p 18.00p 17.40p 18.00p 0
12/08/2024 19.00p 19.00p 18.00p 18.00p 45660
09/08/2024 15.25p 20.00p 15.25p 19.00p 530691
08/08/2024 13.25p 15.50p 13.25p 15.00p 105970
07/08/2024 12.75p 13.25p 12.00p 13.25p 4887
06/08/2024 12.50p 12.75p 12.50p 12.75p 0
05/08/2024 12.50p 12.50p 12.50p 12.50p 0
02/08/2024 12.50p 12.80p 11.50p 12.50p 41273
01/08/2024 12.50p 12.80p 11.50p 12.50p 32157
31/07/2024 12.00p 13.50p 11.50p 12.50p 282753
30/07/2024 12.00p 12.00p 11.50p 12.00p 4000
29/07/2024 12.00p 12.00p 11.83p 12.00p 0
26/07/2024 12.00p 12.00p 11.83p 12.00p 0
25/07/2024 12.00p 12.00p 11.83p 12.00p 0
24/07/2024 12.00p 12.00p 11.83p 12.00p 0
23/07/2024 12.00p 12.00p 11.83p 12.00p 0
22/07/2024 12.00p 12.00p 11.83p 12.00p 0
19/07/2024 12.00p 12.00p 11.83p 12.00p 0
18/07/2024 12.00p 12.00p 11.83p 12.00p 0
17/07/2024 12.00p 12.00p 11.83p 12.00p 0
16/07/2024 12.00p 12.00p 11.83p 12.00p 0
15/07/2024 12.00p 12.00p 11.83p 12.00p 0
12/07/2024 12.00p 12.00p 11.83p 12.00p 0
11/07/2024 12.00p 12.00p 11.83p 12.00p 0
10/07/2024 12.00p 12.00p 11.83p 12.00p 0
09/07/2024 12.00p 12.00p 11.83p 12.00p 0
08/07/2024 12.00p 12.00p 11.83p 12.00p 0
05/07/2024 12.00p 12.00p 11.83p 12.00p 0
04/07/2024 12.00p 12.00p 11.83p 12.00p 0
03/07/2024 12.50p 12.50p 11.55p 12.00p 42307
02/07/2024 12.50p 12.50p 12.50p 12.50p 0
01/07/2024 12.50p 12.50p 12.30p 12.50p 50000
28/06/2024 12.50p 12.50p 12.50p 12.50p 0
27/06/2024 12.50p 12.50p 12.50p 12.50p 0
26/06/2024 12.50p 12.50p 12.50p 12.50p 0
25/06/2024 12.50p 12.50p 12.50p 12.50p 0
24/06/2024 12.50p 12.50p 11.80p 12.50p 30000
21/06/2024 12.50p 12.50p 12.33p 12.50p 0
20/06/2024 12.25p 13.00p 12.00p 12.50p 35007
19/06/2024 12.25p 12.25p 12.17p 12.25p 0
18/06/2024 12.25p 12.25p 12.17p 12.25p 0
17/06/2024 12.25p 12.25p 12.17p 12.25p 0
14/06/2024 12.25p 12.25p 12.17p 12.25p 0
13/06/2024 12.25p 12.25p 12.17p 12.25p 0
12/06/2024 12.25p 12.25p 12.17p 12.25p 0
11/06/2024 13.25p 13.25p 12.25p 12.25p 7704
10/06/2024 13.00p 13.00p 13.00p 13.00p 0
07/06/2024 13.00p 13.00p 13.00p 13.00p 0
06/06/2024 13.00p 13.00p 12.50p 13.00p 7692
05/06/2024 13.25p 14.50p 13.00p 13.00p 3
04/06/2024 13.00p 13.50p 13.00p 13.00p 7
03/06/2024 13.25p 13.25p 13.00p 13.00p 14933
31/05/2024 13.25p 13.25p 13.25p 13.25p 0
30/05/2024 13.25p 13.25p 13.25p 13.25p 0
29/05/2024 13.25p 13.25p 13.25p 13.25p 0
28/05/2024 13.25p 13.25p 13.25p 13.25p 0
24/05/2024 13.25p 13.25p 13.25p 13.25p 0
23/05/2024 13.25p 13.25p 13.25p 13.25p 0
22/05/2024 13.75p 13.75p 13.25p 13.25p 0
21/05/2024 13.25p 13.25p 13.25p 13.25p 0
20/05/2024 13.25p 13.25p 13.25p 13.25p 0
17/05/2024 13.25p 13.25p 13.00p 13.25p 23461
16/05/2024 13.50p 13.50p 13.00p 13.50p 5000
15/05/2024 13.50p 13.50p 13.00p 13.50p 5000
14/05/2024 13.50p 13.50p 13.00p 13.50p 8738
13/05/2024 13.75p 13.75p 13.25p 13.50p 0
10/05/2024 13.50p 13.50p 13.25p 13.50p 0
09/05/2024 13.75p 13.75p 13.00p 13.50p 38464
08/05/2024 13.75p 13.75p 13.30p 13.75p 8
07/05/2024 13.75p 13.75p 13.38p 13.75p 0
03/05/2024 13.75p 13.75p 13.38p 13.75p 0
02/05/2024 13.75p 13.75p 13.38p 13.75p 0
01/05/2024 13.75p 13.75p 13.38p 13.75p 0
30/04/2024 13.75p 13.75p 13.38p 13.75p 0
29/04/2024 13.75p 13.75p 13.38p 13.75p 0
26/04/2024 13.75p 13.75p 13.38p 13.75p 0
25/04/2024 13.75p 13.75p 13.38p 13.75p 0
24/04/2024 13.75p 13.75p 13.00p 13.75p 22492
23/04/2024 13.75p 13.75p 13.30p 13.75p 0
22/04/2024 13.75p 13.75p 13.00p 13.75p 1923
19/04/2024 13.75p 13.75p 12.80p 13.75p 3484
18/04/2024 14.25p 14.25p 13.00p 13.75p 166388
17/04/2024 14.25p 14.25p 14.25p 14.25p 0
16/04/2024 14.25p 14.25p 14.25p 14.25p 0
15/04/2024 14.25p 14.25p 14.25p 14.25p 0
12/04/2024 14.25p 14.25p 14.25p 14.25p 0
11/04/2024 14.25p 14.25p 14.00p 14.25p 78485
10/04/2024 14.25p 14.25p 14.00p 14.25p 4103
09/04/2024 14.25p 14.25p 14.25p 14.25p 0
08/04/2024 14.25p 14.25p 14.00p 14.25p 5000
05/04/2024 15.50p 15.50p 13.50p 14.25p 34878
04/04/2024 15.50p 15.50p 15.50p 15.50p 0
03/04/2024 15.50p 15.50p 15.50p 15.50p 0
02/04/2024 15.50p 15.50p 15.00p 15.50p 668
28/03/2024 15.50p 15.50p 14.00p 15.50p 37333
27/03/2024 16.25p 16.25p 15.50p 15.50p 0
26/03/2024 15.50p 15.50p 15.00p 15.50p 600
25/03/2024 15.50p 15.50p 15.50p 15.50p 0
22/03/2024 16.75p 16.75p 15.01p 15.50p 32998
21/03/2024 16.75p 16.75p 16.75p 16.75p 0
20/03/2024 16.75p 16.75p 16.75p 16.75p 11
19/03/2024 16.75p 16.75p 16.75p 16.75p 0
18/03/2024 16.75p 16.75p 15.20p 16.75p 3425
15/03/2024 16.75p 16.75p 16.50p 16.75p 0
14/03/2024 16.75p 16.75p 16.50p 16.75p 0
13/03/2024 16.75p 16.75p 16.50p 16.75p 0
12/03/2024 16.75p 16.75p 16.50p 16.75p 0
11/03/2024 16.75p 16.75p 16.00p 16.75p 1923
08/03/2024 16.75p 16.75p 16.60p 16.75p 200
07/03/2024 18.00p 18.00p 16.75p 16.75p 2285
06/03/2024 18.00p 18.00p 17.80p 18.00p 280
05/03/2024 18.00p 18.00p 18.00p 18.00p 0
04/03/2024 18.00p 18.00p 17.00p 18.00p 14647
01/03/2024 18.00p 18.00p 18.00p 18.00p 0
29/02/2024 18.00p 18.00p 18.00p 18.00p 0
28/02/2024 19.00p 20.20p 18.00p 18.00p 0
27/02/2024 18.00p 18.00p 18.00p 18.00p 0
26/02/2024 18.00p 18.00p 18.00p 18.00p 0
23/02/2024 18.00p 18.00p 18.00p 18.00p 0
22/02/2024 18.00p 18.00p 17.80p 18.00p 297
21/02/2024 18.00p 19.00p 17.00p 18.00p 3851
20/02/2024 18.00p 18.00p 17.67p 18.00p 0
19/02/2024 18.00p 18.00p 17.80p 18.00p 400
16/02/2024 18.00p 18.00p 17.67p 18.00p 0
15/02/2024 18.00p 18.00p 17.00p 18.00p 634
14/02/2024 17.50p 17.50p 17.00p 17.50p 5000
13/02/2024 17.50p 17.50p 17.33p 17.50p 0
12/02/2024 17.50p 17.50p 16.70p 17.50p 571
09/02/2024 17.50p 17.50p 17.33p 17.50p 0
08/02/2024 17.50p 17.50p 17.33p 17.50p 0
07/02/2024 19.00p 19.40p 17.33p 17.50p 0
06/02/2024 17.50p 17.50p 17.00p 17.50p 2000
05/02/2024 17.50p 17.50p 17.33p 17.50p 0
02/02/2024 17.50p 17.50p 17.33p 17.50p 0
01/02/2024 19.00p 19.00p 17.50p 17.50p 20000
31/01/2024 19.00p 19.00p 19.00p 19.00p 0
30/01/2024 19.00p 19.00p 19.00p 19.00p 0
29/01/2024 19.00p 19.00p 19.00p 19.00p 0
26/01/2024 19.00p 19.00p 19.00p 19.00p 0
25/01/2024 19.00p 19.00p 19.00p 19.00p 0
24/01/2024 19.50p 20.00p 19.00p 19.00p 7
23/01/2024 19.00p 19.00p 19.00p 19.00p 0
22/01/2024 19.00p 19.00p 18.00p 19.00p 80988
19/01/2024 21.50p 21.50p 19.00p 19.00p 18079
18/01/2024 21.50p 21.50p 21.20p 21.50p 0
17/01/2024 21.50p 21.50p 21.20p 21.50p 0
16/01/2024 21.50p 21.50p 21.20p 21.50p 0
15/01/2024 21.50p 21.50p 21.20p 21.50p 0
12/01/2024 21.50p 21.50p 21.20p 21.50p 0
11/01/2024 21.50p 21.50p 21.20p 21.50p 0
10/01/2024 21.50p 21.50p 21.20p 21.50p 0
09/01/2024 21.50p 21.50p 21.20p 21.50p 0
08/01/2024 21.50p 21.50p 21.20p 21.50p 0
05/01/2024 21.50p 21.50p 21.20p 21.50p 0
04/01/2024 21.50p 21.50p 21.20p 21.50p 0
03/01/2024 22.00p 22.00p 21.00p 21.50p 17
02/01/2024 22.00p 23.00p 21.67p 22.00p 0
29/12/2023 23.00p 23.00p 21.80p 23.00p 0
28/12/2023 23.00p 23.00p 21.80p 23.00p 0
27/12/2023 23.00p 23.00p 21.80p 23.00p 0
22/12/2023 23.50p 23.50p 21.00p 23.00p 3846
21/12/2023 24.00p 24.00p 23.19p 23.50p 905
20/12/2023 24.00p 26.00p 24.00p 24.00p 19
19/12/2023 24.00p 25.00p 24.00p 24.00p 0

*Close Price adjusted for both dividends and splits