Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Tan Delta Systems (TAND) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/12/2023 | 24.00p | 24.00p | 22.00p | 24.00p | 4999 |
| 15/12/2023 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 14/12/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 10000 |
| 13/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 12/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 11/12/2023 | 24.50p | 25.00p | 23.00p | 24.50p | 3652 |
| 08/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 07/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 06/12/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 13 |
| 05/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 04/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 01/12/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 30/11/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 29/11/2023 | 24.00p | 25.00p | 24.00p | 24.50p | 0 |
| 28/11/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 27/11/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 24/11/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 3079 |
| 23/11/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 134 |
| 22/11/2023 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 21/11/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 14729 |
| 20/11/2023 | 24.50p | 24.50p | 23.96p | 24.50p | 4000 |
| 17/11/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 1131 |
| 16/11/2023 | 24.50p | 24.50p | 23.00p | 24.50p | 14103 |
| 15/11/2023 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 14/11/2023 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 13/11/2023 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 10/11/2023 | 24.50p | 24.50p | 23.25p | 24.50p | 4980 |
| 09/11/2023 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 08/11/2023 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 07/11/2023 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 06/11/2023 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 03/11/2023 | 24.50p | 24.50p | 23.75p | 24.50p | 0 |
| 02/11/2023 | 25.00p | 25.00p | 23.00p | 24.50p | 14936 |
| 01/11/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 4000 |
| 27/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 26/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/10/2023 | 25.00p | 25.00p | 23.00p | 25.00p | 40 |
| 18/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 11/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 1022 |
| 10/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 06/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 76 |
| 04/10/2023 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 12207 |
| 02/10/2023 | 25.00p | 25.00p | 24.00p | 25.00p | 3846 |
| 29/09/2023 | 25.00p | 25.00p | 24.67p | 25.00p | 0 |
| 28/09/2023 | 25.00p | 25.00p | 24.33p | 24.50p | 0 |
| 27/09/2023 | 25.00p | 25.00p | 24.21p | 25.00p | 11346 |
| 26/09/2023 | 25.00p | 25.00p | 24.67p | 25.00p | 0 |
| 25/09/2023 | 25.00p | 26.00p | 25.00p | 25.00p | 315 |
| 22/09/2023 | 25.00p | 26.60p | 25.00p | 25.00p | 13247 |
| 21/09/2023 | 26.00p | 28.00p | 24.00p | 25.00p | 2241 |
| 20/09/2023 | 26.00p | 26.00p | 26.00p | 26.00p | 1846 |
| 19/09/2023 | 26.00p | 28.00p | 24.00p | 26.00p | 4624 |
| 18/09/2023 | 26.00p | 28.00p | 24.00p | 26.00p | 5703 |
| 15/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/09/2023 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 11/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 1923 |
| 08/09/2023 | 24.50p | 25.00p | 24.00p | 24.50p | 26652 |
| 07/09/2023 | 24.50p | 24.50p | 24.33p | 24.50p | 0 |
| 06/09/2023 | 24.50p | 24.50p | 24.00p | 24.50p | 1897 |
| 05/09/2023 | 25.50p | 25.50p | 24.00p | 24.50p | 10259 |
| 04/09/2023 | 26.00p | 27.00p | 24.00p | 25.50p | 24251 |
| 01/09/2023 | 26.00p | 26.00p | 25.00p | 26.00p | 10619 |
| 31/08/2023 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 30/08/2023 | 26.00p | 26.35p | 25.00p | 26.00p | 31763 |
| 29/08/2023 | 26.00p | 26.33p | 26.00p | 26.00p | 0 |
| 25/08/2023 | 26.00p | 26.39p | 25.00p | 26.00p | 16176 |
| 24/08/2023 | 26.00p | 27.60p | 26.00p | 26.00p | 2000 |
| 23/08/2023 | 28.00p | 28.00p | 25.00p | 26.00p | 71339 |
| 22/08/2023 | 30.00p | 30.00p | 27.00p | 28.00p | 49485 |
| 21/08/2023 | 29.00p | 30.00p | 28.20p | 30.00p | 79581 |
| 18/08/2023 | 28.50p | 32.00p | 27.40p | 29.00p | 225380 |
*Close Price adjusted for both dividends and splits