1. Share Prices

  2. Tan Delta Systems PLC (TAND)

21.50p+0.00 (+0.00%)06 Aug 2025, 11:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tan Delta Systems PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202521.50p22.90p20.00p21.50p36
Aug 4, 202521.50p20.00p20.00p21.50p344
Jul 29, 202521.50p20.45p20.45p21.50p177
Jul 22, 202521.50p20.75p20.75p21.50p8,000
Jul 18, 202521.50p23.00p20.00p21.50p169
Jul 17, 202521.50p22.97p22.97p21.50p87
Jul 15, 202521.50p22.90p22.90p21.50p2,000
Jul 11, 202521.50p23.00p23.00p21.50p1,590
Jul 10, 202521.00p24.00p20.45p21.50p26,381
Jul 1, 202521.00p23.00p19.00p21.00p12
Jun 30, 202521.00p19.00p19.00p21.00p326
Jun 27, 202521.00p22.80p22.80p21.00p1,921
Jun 24, 202521.50p20.60p20.60p21.00p5,000
Jun 20, 202521.50p23.00p23.00p21.50p155
Jun 18, 202519.00p22.00p19.00p21.50p35,010
Jun 11, 202517.50p20.00p19.00p19.00p6,710
Jun 9, 202517.50p18.70p17.50p17.50p25,006
Jun 5, 202517.50p17.05p17.05p17.50p4,173
Jun 3, 202517.50p17.50p17.50p17.50p5,714
May 22, 202517.50p16.00p16.00p17.50p152
May 16, 202517.50p18.89p16.96p17.50p14,515
May 15, 202518.00p17.00p17.00p17.50p1,750
May 13, 202518.00p17.00p17.00p18.00p11,736
May 12, 202518.00p17.00p17.00p18.00p16,750
May 9, 202518.50p18.00p18.00p18.50p10,204
May 8, 202519.00p17.25p17.25p18.50p10,326
May 7, 202519.00p20.00p18.00p19.00p7
May 2, 202519.50p20.00p19.00p19.00p10,005
May 1, 202519.50p20.00p20.00p20.00p69
Apr 23, 202519.50p19.75p19.75p19.50p2,000
Apr 22, 202519.50p19.00p19.00p19.50p30
Apr 9, 202519.00p18.20p17.60p19.00p416
Apr 4, 202520.00p22.00p18.00p20.00p192
Apr 1, 202520.00p19.21p19.21p20.00p11,987
Mar 19, 202520.00p21.50p21.50p20.00p10,000
Mar 17, 202520.00p19.11p19.11p20.00p10,274
Mar 14, 202520.00p18.00p18.00p20.00p50
Mar 13, 202519.00p20.00p20.00p20.00p30,000
Mar 12, 202519.00p20.00p20.00p19.00p5,000
Mar 5, 202519.00p18.04p18.00p19.00p4,846
Mar 4, 202519.00p18.00p18.00p19.00p27
Feb 18, 202519.00p18.00p18.00p19.00p20
Feb 13, 202519.00p19.05p19.05p19.00p3,937
Feb 11, 202519.00p20.00p18.00p19.00p40
Feb 10, 202519.50p20.00p18.00p19.00p22,614
Feb 6, 202519.50p20.00p19.00p19.50p15,175
Feb 3, 202519.50p19.00p19.00p19.50p11
Jan 29, 202519.50p19.11p19.11p19.50p4,200
Jan 28, 202519.50p19.10p19.10p19.50p7
Jan 27, 202519.50p19.78p19.78p19.50p5,055
123
Showing 1 to 50 of 122

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41