3.65p+0.00 (+0.00%)29 Feb 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tanfield Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 29, 20243.60p3.60p3.60p3.65p1,540
Feb 28, 20243.60p3.60p3.60p3.65p3,424
Feb 27, 20243.70p3.70p3.60p3.65p59,824
Feb 26, 20243.60p3.70p3.60p3.65p10,576
Feb 23, 20243.12p3.12p3.12p3.65p45
Feb 19, 20243.60p3.70p3.50p3.65p103,023
Feb 14, 20243.80p3.90p3.80p3.75p817,000
Feb 9, 20243.60p3.60p3.60p3.45p100,000
Feb 8, 20243.60p3.60p3.60p3.75p123
Feb 7, 20243.62p3.62p3.62p3.85p191
Feb 6, 20243.80p3.80p3.80p3.85p24,457
Feb 5, 20243.62p3.62p3.62p3.85p3,199
Jan 31, 20243.90p3.90p3.90p4.05p300,000
Jan 30, 20243.60p3.80p3.60p3.75p167,599
Jan 29, 20243.60p3.60p3.60p3.70p561
Jan 26, 20243.60p3.60p3.60p3.80p5,000
Jan 23, 20243.61p3.61p3.61p3.80p355
Jan 22, 20243.61p3.61p3.61p3.80p575
Jan 18, 20243.60p3.61p3.50p3.80p75,730
Jan 16, 20243.60p3.60p3.60p3.80p243
Jan 15, 20243.61p3.61p3.61p3.80p2,600
Jan 12, 20243.61p3.61p3.61p3.80p1,757
Jan 11, 20243.60p3.61p3.60p3.80p1,315
Jan 10, 20243.61p3.61p3.61p3.80p1,155
Jan 8, 20243.80p3.80p3.80p3.80p33,759
Jan 5, 20243.82p4.00p3.82p3.90p25,000
Jan 4, 20243.80p3.99p3.80p3.90p2,702
Jan 3, 20243.80p3.80p3.80p3.90p1,248
Dec 29, 20234.00p4.00p3.80p3.90p50,308
Dec 28, 20233.60p3.60p3.50p3.80p49,024
Dec 20, 20233.61p3.61p3.61p3.80p1,610
Dec 15, 20233.80p4.00p3.80p3.80p283,783
Dec 14, 20233.80p3.80p3.80p3.80p70,000
Dec 12, 20233.60p4.14p3.60p3.90p3,970
Dec 6, 20233.60p3.62p3.60p3.90p35,059
Dec 1, 20233.61p3.61p3.61p3.70p4,340
Nov 30, 20233.80p3.80p3.60p3.70p138,668
Nov 29, 20233.80p3.80p3.80p3.90p28,512
Nov 27, 20233.81p3.81p3.81p4.00p708
Nov 24, 20233.90p3.90p3.61p4.05p641,488
Nov 23, 20233.90p3.90p3.90p3.75p141,360
Nov 22, 20233.90p4.09p3.90p4.02p3,915
Nov 21, 20233.90p3.90p3.90p4.02p304
Nov 20, 20233.80p3.80p3.80p3.87p58,039
Nov 16, 20234.14p4.14p3.87p4.00p2,476
Nov 15, 20233.86p3.86p3.86p4.00p1,000
Nov 14, 20233.89p3.89p3.89p3.88p752
Nov 13, 20233.86p4.00p3.86p4.00p42,624
Nov 8, 20233.86p4.00p3.86p3.93p26,813
Nov 6, 20233.86p3.86p3.86p3.93p2,851
Showing 1 to 50 of 138