Tan Delta Systems (TAND) Share Price

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

Date Open High Low Close* Volume
24/12/2024 19.50p 20.00p 19.00p 19.50p 44172
23/12/2024 19.50p 19.50p 19.42p 19.50p 11923
20/12/2024 19.50p 19.67p 19.50p 19.50p 0
19/12/2024 19.50p 19.50p 19.42p 19.50p 1846
18/12/2024 19.00p 20.00p 19.00p 19.50p 14130
17/12/2024 18.50p 20.00p 18.00p 19.00p 20338
16/12/2024 18.00p 20.00p 18.00p 19.50p 3335
13/12/2024 17.50p 19.89p 16.45p 18.00p 34760
12/12/2024 16.50p 19.00p 16.50p 17.50p 22000
11/12/2024 23.50p 24.70p 23.50p 23.50p 453
10/12/2024 23.50p 23.50p 22.00p 23.50p 513
09/12/2024 23.50p 23.50p 23.00p 23.50p 0
06/12/2024 24.00p 24.90p 22.00p 23.50p 8888
05/12/2024 24.00p 24.33p 24.00p 24.00p 0
04/12/2024 24.00p 24.33p 24.00p 24.00p 0
03/12/2024 24.00p 24.00p 22.60p 24.00p 2500
02/12/2024 24.00p 25.00p 23.00p 24.00p 3508
29/11/2024 24.00p 24.00p 23.67p 24.00p 0
28/11/2024 24.00p 24.00p 23.67p 24.00p 0
27/11/2024 24.00p 24.00p 23.67p 24.00p 0
26/11/2024 24.00p 24.00p 23.67p 24.00p 0
25/11/2024 24.00p 24.00p 23.67p 24.00p 0
22/11/2024 24.00p 24.00p 23.67p 24.00p 0
21/11/2024 24.00p 25.00p 23.67p 24.00p 0
20/11/2024 24.00p 25.00p 23.00p 25.00p 2955
19/11/2024 24.00p 24.00p 23.00p 24.00p 1923
18/11/2024 24.00p 24.00p 22.60p 24.00p 35259
15/11/2024 24.50p 25.00p 23.67p 24.00p 21
14/11/2024 24.50p 24.50p 23.60p 24.50p 1932
13/11/2024 24.50p 24.50p 24.00p 24.50p 2307
12/11/2024 24.50p 24.50p 24.33p 24.50p 0
11/11/2024 24.50p 24.50p 24.33p 24.50p 0
08/11/2024 24.50p 24.50p 24.33p 24.50p 0
07/11/2024 25.50p 25.50p 24.00p 24.50p 12873
06/11/2024 25.50p 25.50p 25.50p 25.50p 0
05/11/2024 25.50p 25.50p 25.50p 25.50p 0
04/11/2024 25.50p 25.50p 25.50p 25.50p 0
01/11/2024 25.50p 25.50p 25.50p 25.50p 0
31/10/2024 25.50p 25.50p 25.50p 25.50p 0
30/10/2024 25.00p 25.50p 25.00p 25.50p 2
29/10/2024 25.50p 25.50p 25.50p 25.50p 0
28/10/2024 25.50p 25.50p 25.50p 25.50p 0
25/10/2024 25.50p 25.50p 25.00p 25.50p 17752
24/10/2024 25.50p 25.50p 25.50p 25.50p 0
23/10/2024 25.50p 25.50p 25.50p 25.50p 0
22/10/2024 25.50p 25.50p 25.50p 25.50p 0
21/10/2024 25.50p 25.50p 25.00p 25.50p 3846
18/10/2024 25.50p 25.50p 25.00p 25.50p 8000
17/10/2024 25.50p 25.50p 25.00p 25.50p 7692
16/10/2024 25.50p 25.50p 24.60p 25.50p 2200
15/10/2024 26.50p 26.50p 25.00p 25.50p 12664
14/10/2024 26.50p 26.71p 26.50p 26.50p 0
11/10/2024 26.50p 26.71p 26.50p 26.50p 0
10/10/2024 26.50p 26.71p 26.50p 26.50p 0
09/10/2024 26.50p 28.00p 25.00p 26.50p 260
08/10/2024 26.50p 27.50p 25.15p 26.50p 9960
07/10/2024 26.50p 26.50p 25.50p 26.50p 35000
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

*Close Price adjusted for both dividends and splits