4.05p-0.05 (-1.22%)15 Mar 2024, 14:13
Tanfield Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jan 3, 2024 | 3.80p | 3.80p | 3.80p | 3.90p | 1,248 |
Dec 29, 2023 | 4.00p | 4.00p | 3.80p | 3.90p | 50,308 |
Dec 28, 2023 | 3.60p | 3.60p | 3.50p | 3.80p | 49,024 |
Dec 20, 2023 | 3.61p | 3.61p | 3.61p | 3.80p | 1,610 |
Dec 15, 2023 | 3.80p | 4.00p | 3.80p | 3.80p | 283,783 |
Dec 14, 2023 | 3.80p | 3.80p | 3.80p | 3.80p | 70,000 |
Dec 12, 2023 | 3.60p | 4.14p | 3.60p | 3.90p | 3,970 |
Dec 6, 2023 | 3.60p | 3.62p | 3.60p | 3.90p | 35,059 |
Dec 1, 2023 | 3.61p | 3.61p | 3.61p | 3.70p | 4,340 |
Nov 30, 2023 | 3.80p | 3.80p | 3.60p | 3.70p | 138,668 |
Nov 29, 2023 | 3.80p | 3.80p | 3.80p | 3.90p | 28,512 |
Nov 27, 2023 | 3.81p | 3.81p | 3.81p | 4.00p | 708 |
Nov 24, 2023 | 3.90p | 3.90p | 3.61p | 4.05p | 641,488 |
Nov 23, 2023 | 3.90p | 3.90p | 3.90p | 3.75p | 141,360 |
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 |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.