- Share Prices
Tanfield Group PLC (TAN)
3.02p-0.51 (-14.45%)07 Feb 2025, 11:20
Tanfield Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 6, 2025 | 3.46p | 3.46p | 3.46p | 3.53p | 972 |
Jan 31, 2025 | 3.06p | 3.06p | 3.06p | 3.31p | 3,687 |
Jan 29, 2025 | 3.54p | 3.54p | 3.50p | 3.26p | 10,000 |
Jan 28, 2025 | 3.57p | 3.57p | 3.57p | 3.31p | 7,838 |
Jan 27, 2025 | 3.13p | 3.50p | 3.13p | 3.31p | 14,385 |
Jan 24, 2025 | 3.40p | 3.75p | 3.32p | 3.66p | 36,293 |
Jan 23, 2025 | 3.50p | 3.50p | 3.48p | 3.27p | 17,771 |
Jan 22, 2025 | 3.50p | 3.64p | 3.50p | 3.37p | 45,249 |
Jan 21, 2025 | 3.64p | 3.64p | 3.64p | 3.64p | 506 |
Jan 20, 2025 | 3.50p | 3.64p | 3.50p | 3.64p | 706 |
Jan 14, 2025 | 3.51p | 3.51p | 3.51p | 3.63p | 800 |
Jan 13, 2025 | 3.51p | 3.51p | 3.51p | 3.63p | 10,228 |
Jan 8, 2025 | 3.50p | 3.76p | 3.48p | 3.63p | 28,412 |
Jan 7, 2025 | 3.50p | 3.50p | 3.50p | 3.63p | 324 |
Jan 6, 2025 | 3.51p | 3.51p | 3.51p | 3.63p | 1,635 |
Jan 2, 2025 | 3.66p | 3.66p | 3.66p | 3.63p | 100 |
Dec 31, 2024 | 3.44p | 3.76p | 3.02p | 3.63p | 35,236 |
Dec 27, 2024 | 3.40p | 3.76p | 3.40p | 3.39p | 38,591 |
Dec 24, 2024 | 3.42p | 3.42p | 3.42p | 3.95p | 1,250 |
Dec 20, 2024 | 3.40p | 3.40p | 3.40p | 3.40p | 16,762 |
Dec 19, 2024 | 3.50p | 3.50p | 3.48p | 3.22p | 41,762 |
Dec 16, 2024 | 3.49p | 3.49p | 3.49p | 3.62p | 253 |
Dec 13, 2024 | 3.76p | 3.76p | 3.49p | 3.62p | 434 |
Dec 12, 2024 | 3.48p | 3.48p | 3.48p | 3.62p | 20 |
Dec 9, 2024 | 3.76p | 3.76p | 3.76p | 3.76p | 308 |
Dec 6, 2024 | 3.48p | 3.49p | 3.48p | 3.62p | 42,253 |
Dec 2, 2024 | 3.49p | 3.49p | 3.49p | 3.62p | 78 |
Nov 28, 2024 | 3.46p | 3.46p | 3.46p | 3.61p | 9,833 |
Nov 27, 2024 | 3.46p | 3.46p | 3.46p | 3.61p | 361 |
Nov 26, 2024 | 3.46p | 3.46p | 3.46p | 3.61p | 1,853 |
Nov 22, 2024 | 3.46p | 3.46p | 3.46p | 3.61p | 159 |
Nov 21, 2024 | 3.46p | 3.64p | 3.46p | 3.61p | 3,972 |
Nov 20, 2024 | 3.48p | 3.48p | 3.48p | 3.61p | 12,165 |
Nov 18, 2024 | 3.48p | 3.48p | 3.48p | 3.62p | 1,269 |
Nov 15, 2024 | 3.48p | 3.48p | 3.48p | 3.62p | 6,548 |
Nov 12, 2024 | 3.48p | 3.48p | 3.48p | 3.62p | 3,760 |
Nov 11, 2024 | 3.50p | 3.50p | 3.50p | 3.62p | 23,428 |
Nov 8, 2024 | 3.50p | 3.51p | 3.50p | 3.63p | 2,994 |
Nov 7, 2024 | 3.51p | 3.51p | 3.51p | 3.63p | 161 |
Nov 4, 2024 | 3.51p | 3.51p | 3.51p | 3.63p | 454 |
Nov 1, 2024 | 3.50p | 3.50p | 3.50p | 3.50p | 12,346 |
Oct 31, 2024 | 3.60p | 3.68p | 3.60p | 3.60p | 15,100 |
Oct 30, 2024 | 3.50p | 3.50p | 3.50p | 3.50p | 77,624 |
Oct 29, 2024 | 3.50p | 3.51p | 3.50p | 3.63p | 4,864 |
Oct 28, 2024 | 3.51p | 3.51p | 3.51p | 3.63p | 6,282 |
Oct 18, 2024 | 3.51p | 3.51p | 3.51p | 3.74p | 3,040 |
Oct 15, 2024 | 3.50p | 3.50p | 3.50p | 3.74p | 41 |
Oct 14, 2024 | 3.52p | 3.52p | 3.52p | 3.75p | 50 |
Oct 11, 2024 | 3.50p | 3.98p | 3.50p | 3.71p | 22,471 |
Oct 10, 2024 | 3.53p | 3.53p | 3.50p | 3.60p | 448 |