Shares Magazine
4.00p-0.05 (-1.23%)25 Apr 2024, 09:07
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 3.90p | 4.10p | 3.90p | 3.90p | 122,550 |
| Apr 16, 2024 | 3.90p | 3.90p | 3.90p | 3.95p | 75,000 |
| Apr 15, 2024 | 3.90p | 3.90p | 3.90p | 3.95p | 880,125 |
| Apr 12, 2024 | 3.80p | 3.80p | 3.80p | 3.95p | 65,716 |
| Apr 10, 2024 | 3.61p | 3.61p | 3.61p | 3.80p | 634 |
| Apr 8, 2024 | 3.60p | 3.90p | 3.60p | 3.75p | 15,218 |
| Apr 5, 2024 | 3.60p | 3.60p | 3.60p | 3.85p | 680 |
| Apr 4, 2024 | 3.60p | 3.62p | 3.62p | 3.85p | 12,037 |
| Apr 3, 2024 | 3.60p | 3.60p | 3.60p | 3.85p | 1,581 |
| Apr 2, 2024 | 3.70p | 3.70p | 3.70p | 3.82p | 757 |
| Mar 27, 2024 | 3.62p | 3.62p | 3.62p | 3.85p | 8,285 |
| Mar 26, 2024 | 4.10p | 4.10p | 3.60p | 3.85p | 485 |
| Mar 22, 2024 | 3.62p | 3.62p | 3.62p | 3.85p | 1,268 |
| Mar 20, 2024 | 4.10p | 4.10p | 4.10p | 3.85p | 133,950 |
| Mar 15, 2024 | 3.65p | 3.65p | 3.65p | 4.05p | 1,496 |
| Mar 14, 2024 | 3.60p | 3.72p | 3.06p | 4.10p | 584,405 |
| Mar 13, 2024 | 3.60p | 3.60p | 3.06p | 3.65p | 91,353 |
| Mar 12, 2024 | 3.60p | 3.60p | 3.60p | 3.65p | 6,197 |
| Mar 11, 2024 | 3.60p | 3.60p | 3.60p | 3.65p | 4,574 |
| Mar 8, 2024 | 3.60p | 3.60p | 3.60p | 3.65p | 128 |
| Mar 7, 2024 | 3.60p | 3.60p | 3.60p | 3.65p | 32,800 |
| Mar 6, 2024 | 3.60p | 3.70p | 3.60p | 3.65p | 51,344 |
| Mar 5, 2024 | 3.60p | 3.60p | 3.60p | 3.65p | 2,824 |
| Feb 29, 2024 | 3.60p | 3.60p | 3.60p | 3.65p | 1,540 |
| Feb 28, 2024 | 3.60p | 3.60p | 3.60p | 3.65p | 3,424 |
| Feb 27, 2024 | 3.70p | 3.70p | 3.60p | 3.65p | 59,824 |
| Feb 26, 2024 | 3.60p | 3.70p | 3.60p | 3.65p | 10,576 |
| Feb 23, 2024 | 3.12p | 3.12p | 3.12p | 3.65p | 45 |
| Feb 19, 2024 | 3.60p | 3.70p | 3.50p | 3.65p | 103,023 |
| Feb 14, 2024 | 3.80p | 3.90p | 3.80p | 3.75p | 817,000 |
| Feb 9, 2024 | 3.60p | 3.60p | 3.60p | 3.45p | 100,000 |
| Feb 8, 2024 | 3.60p | 3.60p | 3.60p | 3.75p | 123 |
| Feb 7, 2024 | 3.62p | 3.62p | 3.62p | 3.85p | 191 |
| Feb 6, 2024 | 3.80p | 3.80p | 3.80p | 3.85p | 24,457 |
| Feb 5, 2024 | 3.62p | 3.62p | 3.62p | 3.85p | 3,199 |
| Jan 31, 2024 | 3.90p | 3.90p | 3.90p | 4.05p | 300,000 |
| Jan 30, 2024 | 3.60p | 3.80p | 3.60p | 3.75p | 167,599 |
| Jan 29, 2024 | 3.60p | 3.60p | 3.60p | 3.70p | 561 |
| Jan 26, 2024 | 3.60p | 3.60p | 3.60p | 3.80p | 5,000 |
| Jan 23, 2024 | 3.61p | 3.61p | 3.61p | 3.80p | 355 |
| Jan 22, 2024 | 3.61p | 3.61p | 3.61p | 3.80p | 575 |
| Jan 18, 2024 | 3.60p | 3.61p | 3.50p | 3.80p | 75,730 |
| Jan 16, 2024 | 3.60p | 3.60p | 3.60p | 3.80p | 243 |
| Jan 15, 2024 | 3.61p | 3.61p | 3.61p | 3.80p | 2,600 |
| Jan 12, 2024 | 3.61p | 3.61p | 3.61p | 3.80p | 1,757 |
| Jan 11, 2024 | 3.60p | 3.61p | 3.60p | 3.80p | 1,315 |
| Jan 10, 2024 | 3.61p | 3.61p | 3.61p | 3.80p | 1,155 |
| Jan 8, 2024 | 3.80p | 3.80p | 3.80p | 3.80p | 33,759 |
| Jan 5, 2024 | 3.82p | 4.00p | 3.82p | 3.90p | 25,000 |
| Jan 4, 2024 | 3.80p | 3.99p | 3.80p | 3.90p | 2,702 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Anglo American PLC | 2,476.01 | 12.29 |
| Inchcape PLC | 776.56 | 8.01 |
| Wizz Air Holdings PLC | 2,230.00 | 5.49 |
| Puretech Health PLC | 224.00 | 5.41 |
| Unilever PLC | 4,068.00 | 5.31 |
| Astrazeneca PLC | 11,918.00 | 4.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 157.60 | -11.26 |
| Trainline PLC | 317.02 | -7.57 |
| Wh Smith PLC | 1,187.00 | -5.64 |
| Legal & General Group PLC | 237.20 | -4.59 |
| Indivior PLC | 1,457.00 | -3.76 |
| Bakkavor Group PLC | 119.00 | -3.25 |