UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
78.59 -1.21 (-1.52%) GOLD FUTURES
2,423.80 -14.70 (-0.60%) DOW
39,825.53 +18.76 (+0.05%) Bitcoin GBP
55,204.33 +2,071.16 (+3.90%)
Tan Delta Systems plc (TAND.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:07AM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 17 May 2024 | 13.25 | 13.00 | 13.00 | 13.25 | 13.25 | 23,461 |
| 16 May 2024 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | 5,000 |
| 15 May 2024 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | 5,000 |
| 14 May 2024 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | 8,738 |
| 13 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 10 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 09 May 2024 | 13.75 | 13.00 | 13.00 | 13.50 | 13.50 | 38,464 |
| 08 May 2024 | 13.75 | 13.30 | 13.30 | 13.75 | 13.75 | 8 |
| 07 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 03 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 02 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 01 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 30 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 29 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 26 Apr 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 25 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 24 Apr 2024 | 13.75 | 13.50 | 13.00 | 13.75 | 13.75 | 22,492 |
| 23 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 22 Apr 2024 | 13.75 | 13.00 | 13.00 | 13.75 | 13.75 | 1,923 |
| 19 Apr 2024 | 13.75 | 13.70 | 12.80 | 13.75 | 13.75 | 3,484 |
| 18 Apr 2024 | 14.25 | 13.00 | 13.00 | 13.75 | 13.75 | 166,388 |
| 17 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 16 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 12 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 11 Apr 2024 | 14.25 | 14.00 | 14.00 | 14.25 | 14.25 | 78,485 |
| 10 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 09 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 Apr 2024 | 14.25 | 14.00 | 14.00 | 14.25 | 14.25 | 5,000 |
| 05 Apr 2024 | 15.50 | 15.00 | 13.50 | 14.25 | 14.25 | 34,878 |
| 04 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 03 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 02 Apr 2024 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | 668 |
| 28 Mar 2024 | 15.50 | 14.00 | 14.00 | 15.50 | 15.50 | 37,333 |
| 27 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 Mar 2024 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | 600 |
| 25 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 22 Mar 2024 | 16.75 | 16.00 | 15.01 | 15.50 | 15.50 | 32,998 |
| 21 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 20 Mar 2024 | 16.25 | 17.50 | 15.20 | 16.75 | 16.75 | 11 |
| 19 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 18 Mar 2024 | 16.75 | 16.00 | 15.20 | 16.75 | 16.75 | 3,425 |
| 15 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 14 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 13 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 12 Mar 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 11 Mar 2024 | 16.75 | 16.00 | 16.00 | 16.75 | 16.75 | 1,923 |
| 08 Mar 2024 | 16.75 | 16.60 | 16.60 | 16.75 | 16.75 | 200 |
| 07 Mar 2024 | 18.00 | 17.00 | 17.00 | 16.75 | 16.75 | 2,285 |
| 06 Mar 2024 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | 280 |
| 05 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 04 Mar 2024 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | 14,647 |
| 01 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 28 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 26 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Feb 2024 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | 297 |
| 21 Feb 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 3,851 |
| 20 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Feb 2024 | 18.00 | 17.80 | 17.80 | 18.00 | 18.00 | 400 |
| 16 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Feb 2024 | 18.00 | 17.00 | 17.00 | 18.00 | 18.00 | 634 |
| 14 Feb 2024 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | 5,000 |
| 13 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 12 Feb 2024 | 17.50 | 16.70 | 16.70 | 17.50 | 17.50 | 571 |
| 09 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 07 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 06 Feb 2024 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | 2,000 |
| 05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 02 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 01 Feb 2024 | 19.00 | 18.00 | 18.00 | 17.50 | 17.50 | 20,000 |
| 31 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 30 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 26 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 Jan 2024 | 19.50 | 20.00 | 20.00 | 19.00 | 19.00 | 7 |
| 23 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 22 Jan 2024 | 19.00 | 18.80 | 18.00 | 19.00 | 19.00 | 16,037 |
| 19 Jan 2024 | 21.50 | 20.00 | 20.00 | 19.00 | 19.00 | 18,079 |
| 18 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 17 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 16 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 15 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 12 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 11 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 10 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 09 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 08 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 05 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 04 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 03 Jan 2024 | 22.00 | 21.00 | 21.00 | 21.50 | 21.50 | 17 |
| 02 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.