Tan Delta Systems (TAND) Share Price

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

Date Open High Low Close* Volume
19/12/2025 32.50p 35.00p 30.00p 32.50p 86
18/12/2025 32.50p 35.00p 32.50p 32.50p 4
17/12/2025 32.50p 33.75p 30.00p 32.50p 1479
16/12/2025 32.50p 32.50p 30.00p 32.50p 13
15/12/2025 32.50p 32.50p 30.00p 32.50p 22
12/12/2025 32.50p 35.00p 30.00p 32.50p 108
11/12/2025 32.50p 32.50p 30.00p 32.50p 9
10/12/2025 32.50p 35.00p 32.50p 32.50p 13
09/12/2025 32.50p 32.50p 30.00p 32.50p 10
08/12/2025 32.50p 32.50p 32.50p 32.50p 0
05/12/2025 32.50p 35.00p 32.50p 32.50p 143
04/12/2025 32.50p 33.75p 32.50p 32.50p 2500
03/12/2025 32.50p 32.50p 32.50p 32.50p 0
02/12/2025 32.50p 32.50p 32.50p 32.50p 0
01/12/2025 32.50p 35.00p 30.00p 32.50p 2397
28/11/2025 32.50p 32.50p 30.00p 32.50p 43
27/11/2025 32.50p 35.00p 32.50p 32.50p 6
26/11/2025 32.50p 32.50p 30.00p 32.50p 16
25/11/2025 32.50p 32.50p 30.00p 32.50p 257
24/11/2025 32.50p 32.50p 32.00p 32.50p 0
21/11/2025 32.50p 35.00p 32.50p 32.50p 1112
20/11/2025 32.50p 35.00p 30.00p 32.50p 35
19/11/2025 32.50p 35.00p 30.00p 32.50p 7434
18/11/2025 34.00p 36.80p 30.00p 32.50p 17050
17/11/2025 35.50p 36.00p 33.00p 36.00p 4144
14/11/2025 37.50p 40.80p 33.50p 40.80p 41844
13/11/2025 37.50p 40.00p 35.00p 37.50p 2923
12/11/2025 37.50p 40.80p 35.00p 40.80p 3336
11/11/2025 37.50p 37.50p 35.00p 37.50p 2449
10/11/2025 40.00p 45.00p 35.00p 37.50p 18788
07/11/2025 42.50p 46.00p 35.00p 40.00p 60269
06/11/2025 27.50p 58.50p 25.00p 47.00p 340750
05/11/2025 25.00p 26.00p 25.00p 25.00p 0
04/11/2025 25.00p 26.80p 25.00p 25.00p 373
03/11/2025 24.50p 26.00p 24.50p 25.00p 0
31/10/2025 25.00p 26.00p 25.00p 25.00p 0
30/10/2025 25.00p 26.00p 25.00p 25.00p 0
29/10/2025 25.00p 25.00p 23.00p 25.00p 200
28/10/2025 26.00p 27.00p 24.00p 25.00p 10018
27/10/2025 26.00p 27.00p 25.00p 26.00p 16
24/10/2025 26.00p 26.00p 24.00p 26.00p 8
23/10/2025 26.00p 26.00p 25.00p 26.00p 1
22/10/2025 26.00p 27.00p 24.60p 26.00p 20106
21/10/2025 26.00p 26.00p 26.00p 26.00p 0
20/10/2025 26.00p 26.00p 26.00p 26.00p 0
17/10/2025 26.00p 26.00p 26.00p 26.00p 0
16/10/2025 25.50p 27.00p 25.50p 26.00p 5000
15/10/2025 25.50p 27.00p 25.50p 25.50p 37
14/10/2025 24.50p 27.00p 23.00p 25.50p 30713
13/10/2025 24.00p 26.00p 22.60p 24.50p 322
10/10/2025 24.50p 26.00p 23.00p 24.50p 28
09/10/2025 24.50p 26.00p 23.00p 24.50p 3932
08/10/2025 24.50p 25.00p 24.50p 24.50p 0
07/10/2025 21.50p 26.00p 21.50p 24.50p 40385
06/10/2025 21.00p 22.96p 21.00p 21.00p 87
03/10/2025 21.00p 21.67p 21.00p 21.00p 0
02/10/2025 21.00p 21.67p 21.00p 21.00p 0
01/10/2025 21.00p 21.67p 21.00p 21.00p 0
30/09/2025 21.00p 21.67p 21.00p 21.00p 0
29/09/2025 22.00p 22.00p 20.60p 22.00p 10000
26/09/2025 22.00p 24.00p 22.00p 22.00p 100
25/09/2025 22.00p 22.67p 22.00p 22.00p 0
24/09/2025 22.00p 22.67p 20.00p 22.00p 157
23/09/2025 22.00p 22.67p 22.00p 22.00p 0
22/09/2025 22.00p 22.67p 22.00p 22.00p 0
19/09/2025 22.00p 22.67p 22.00p 22.00p 0
18/09/2025 22.00p 22.67p 22.00p 22.00p 0
17/09/2025 22.00p 22.00p 20.00p 22.00p 500
16/09/2025 22.00p 22.00p 22.00p 22.00p 0
15/09/2025 22.00p 24.00p 22.00p 22.00p 80
12/09/2025 21.50p 23.00p 21.50p 22.00p 1500
11/09/2025 21.50p 21.50p 21.50p 21.50p 0
10/09/2025 21.50p 23.00p 21.50p 21.50p 52
09/09/2025 21.50p 22.90p 21.50p 21.50p 500
08/09/2025 21.50p 21.50p 21.50p 21.50p 0
05/09/2025 21.50p 21.50p 21.50p 21.50p 5000
04/09/2025 21.50p 22.90p 20.00p 21.50p 100
03/09/2025 21.50p 21.50p 21.50p 21.50p 0
02/09/2025 21.50p 23.00p 20.00p 21.50p 19
01/09/2025 21.50p 21.50p 21.50p 21.50p 0
29/08/2025 21.50p 21.50p 21.50p 21.50p 0
28/08/2025 21.50p 21.50p 21.50p 21.50p 0
27/08/2025 21.50p 21.50p 21.50p 21.50p 0
26/08/2025 21.50p 21.50p 21.50p 21.50p 0
22/08/2025 22.00p 22.00p 21.50p 21.50p 0
21/08/2025 21.50p 21.50p 21.50p 21.50p 0
20/08/2025 21.50p 21.50p 20.50p 21.50p 10000
19/08/2025 21.50p 21.50p 20.50p 21.50p 401
18/08/2025 21.50p 21.50p 21.50p 21.50p 0
15/08/2025 21.50p 21.50p 21.50p 21.50p 0
14/08/2025 21.50p 21.50p 21.50p 21.50p 0
13/08/2025 21.50p 21.50p 21.50p 21.50p 0
12/08/2025 21.50p 21.50p 21.50p 21.50p 0
11/08/2025 21.50p 21.50p 21.50p 21.50p 0
08/08/2025 21.50p 21.50p 20.99p 21.50p 1923
07/08/2025 21.50p 21.50p 21.50p 21.50p 0
06/08/2025 21.50p 22.97p 21.50p 21.50p 87
05/08/2025 21.50p 22.90p 20.00p 21.50p 37
04/08/2025 21.50p 21.50p 20.00p 21.50p 344
01/08/2025 21.50p 21.50p 21.50p 21.50p 0
31/07/2025 21.50p 21.50p 21.50p 21.50p 0
30/07/2025 21.50p 21.50p 21.50p 21.50p 0
29/07/2025 21.50p 21.50p 20.45p 21.50p 177
28/07/2025 21.50p 21.50p 21.50p 21.50p 0
25/07/2025 21.50p 21.50p 21.50p 21.50p 0
24/07/2025 21.50p 21.50p 21.50p 21.50p 0
23/07/2025 21.50p 21.50p 21.50p 21.50p 0
22/07/2025 21.50p 21.50p 20.75p 21.50p 8000
21/07/2025 21.50p 21.50p 21.50p 21.50p 0
18/07/2025 21.50p 23.00p 20.00p 21.50p 170
17/07/2025 21.50p 22.97p 21.50p 21.50p 87
16/07/2025 21.50p 21.50p 21.50p 21.50p 0
15/07/2025 21.50p 22.90p 21.50p 21.50p 2000
14/07/2025 21.50p 21.50p 21.50p 21.50p 0
11/07/2025 21.50p 23.00p 21.50p 21.50p 1590
10/07/2025 21.00p 24.00p 20.45p 21.50p 26381
09/07/2025 21.00p 21.00p 21.00p 21.00p 0
08/07/2025 21.00p 21.00p 21.00p 21.00p 0
07/07/2025 21.00p 21.00p 21.00p 21.00p 0
04/07/2025 21.00p 21.67p 21.00p 21.00p 0
03/07/2025 21.00p 21.00p 21.00p 21.00p 0
02/07/2025 21.00p 21.00p 21.00p 21.00p 0
01/07/2025 21.00p 23.00p 19.00p 21.00p 12
30/06/2025 21.00p 21.00p 19.00p 21.00p 326
27/06/2025 21.00p 22.80p 21.00p 21.00p 1921
26/06/2025 21.00p 21.00p 21.00p 21.00p 0
25/06/2025 21.00p 21.00p 21.00p 21.00p 0
24/06/2025 21.50p 21.50p 20.60p 21.00p 5000
23/06/2025 21.50p 22.00p 21.50p 21.50p 0
20/06/2025 21.50p 23.00p 21.50p 21.50p 155
19/06/2025 21.50p 22.00p 21.50p 21.50p 0
18/06/2025 19.00p 22.00p 19.00p 21.50p 35011
17/06/2025 19.00p 19.33p 19.00p 19.00p 0
16/06/2025 19.00p 19.33p 19.00p 19.00p 0
13/06/2025 19.00p 19.33p 19.00p 19.00p 0
12/06/2025 19.00p 19.33p 19.00p 19.00p 0
11/06/2025 17.50p 20.00p 17.50p 19.00p 6710
10/06/2025 17.50p 17.50p 17.00p 17.50p 0
09/06/2025 17.50p 18.70p 17.50p 17.50p 25006
06/06/2025 17.50p 17.50p 17.00p 17.50p 0
05/06/2025 17.50p 17.50p 17.05p 17.50p 4173
04/06/2025 17.50p 17.50p 17.50p 17.50p 0
03/06/2025 17.50p 17.50p 17.50p 17.50p 5714
02/06/2025 17.50p 17.50p 17.50p 17.50p 0
30/05/2025 17.50p 17.50p 17.50p 17.50p 0
29/05/2025 17.50p 17.50p 17.50p 17.50p 0
28/05/2025 17.50p 17.50p 17.50p 17.50p 0
27/05/2025 17.50p 17.50p 17.50p 17.50p 0
23/05/2025 17.50p 17.50p 17.50p 17.50p 0
22/05/2025 17.50p 17.50p 16.00p 17.50p 152
21/05/2025 17.50p 17.50p 17.50p 17.50p 0
20/05/2025 17.50p 17.50p 17.50p 17.50p 0
19/05/2025 17.50p 17.50p 17.50p 17.50p 0
16/05/2025 17.50p 18.89p 16.96p 17.50p 14515
15/05/2025 18.00p 18.00p 17.00p 17.50p 1750
14/05/2025 18.00p 18.33p 18.00p 18.00p 0
13/05/2025 18.00p 18.00p 17.00p 18.00p 11736
12/05/2025 18.00p 18.00p 17.00p 18.00p 16750
09/05/2025 18.50p 18.50p 18.00p 18.50p 10204
08/05/2025 19.00p 19.00p 17.25p 18.50p 10326
07/05/2025 19.00p 20.00p 18.00p 19.00p 7
06/05/2025 19.00p 19.00p 18.50p 19.00p 0
02/05/2025 19.50p 20.00p 19.00p 19.00p 10005
01/05/2025 19.50p 20.00p 19.50p 20.00p 69
30/04/2025 19.50p 19.50p 19.50p 19.50p 0
29/04/2025 19.50p 19.50p 19.50p 19.50p 0
28/04/2025 19.50p 19.50p 19.50p 19.50p 0
25/04/2025 19.50p 19.50p 19.50p 19.50p 0
24/04/2025 19.50p 19.50p 19.50p 19.50p 0
23/04/2025 19.50p 19.75p 19.50p 19.50p 2000
22/04/2025 19.50p 19.50p 19.00p 19.50p 31
17/04/2025 19.50p 19.50p 19.50p 19.50p 0
16/04/2025 19.50p 19.50p 19.50p 19.50p 0
15/04/2025 19.50p 19.50p 19.50p 19.50p 0
14/04/2025 19.00p 19.50p 18.67p 19.50p 0
11/04/2025 19.00p 20.00p 18.67p 19.00p 0
10/04/2025 19.00p 20.00p 18.67p 19.00p 0
09/04/2025 19.00p 19.00p 17.60p 19.00p 416
08/04/2025 20.00p 20.00p 18.67p 19.00p 0
07/04/2025 20.00p 20.40p 20.00p 20.00p 0
04/04/2025 20.00p 22.00p 18.00p 20.00p 192
03/04/2025 20.00p 20.00p 19.60p 20.00p 0
02/04/2025 20.00p 20.00p 19.60p 20.00p 0
01/04/2025 20.00p 20.00p 19.21p 20.00p 11987
31/03/2025 20.00p 20.00p 19.60p 20.00p 0
28/03/2025 20.00p 20.00p 19.60p 20.00p 0
27/03/2025 20.00p 20.00p 19.60p 20.00p 0
26/03/2025 20.00p 20.00p 19.60p 20.00p 0
25/03/2025 20.00p 20.00p 19.60p 20.00p 0
24/03/2025 20.00p 20.00p 19.60p 20.00p 0
21/03/2025 20.00p 20.00p 19.60p 20.00p 0
20/03/2025 20.00p 20.00p 19.60p 20.00p 0
19/03/2025 20.00p 21.50p 20.00p 20.00p 10000
18/03/2025 20.00p 20.00p 19.60p 20.00p 0
17/03/2025 20.00p 20.00p 19.11p 20.00p 10274
14/03/2025 20.00p 20.00p 18.00p 20.00p 50
13/03/2025 19.00p 20.00p 19.00p 20.00p 30000
12/03/2025 19.00p 20.00p 19.00p 19.00p 5000
11/03/2025 19.00p 19.00p 19.00p 19.00p 0
10/03/2025 19.00p 19.00p 19.00p 19.00p 0

*Close Price adjusted for both dividends and splits