Shares Magazine
3.89p-0.12 (-2.99%)24 Jul 2024, 14:42
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 24, 2024 | 3.65p | 3.65p | 3.65p | 4.01p | 1,344 |
| Jul 18, 2024 | 3.60p | 3.60p | 3.60p | 4.01p | 11 |
| Jul 17, 2024 | 3.65p | 3.65p | 3.65p | 4.01p | 2,539 |
| Jul 11, 2024 | 3.70p | 3.70p | 3.70p | 3.89p | 25,000 |
| Jul 10, 2024 | 3.62p | 4.14p | 3.60p | 3.89p | 48,043 |
| Jul 8, 2024 | 3.93p | 3.93p | 3.70p | 3.89p | 15,522 |
| Jul 4, 2024 | 3.93p | 3.93p | 3.62p | 3.89p | 16,349 |
| Jul 3, 2024 | 3.62p | 3.62p | 3.62p | 3.89p | 3,000 |
| Jul 2, 2024 | 3.80p | 3.80p | 3.60p | 3.93p | 50,722 |
| Jul 1, 2024 | 3.81p | 3.81p | 3.81p | 3.99p | 263 |
| Jun 26, 2024 | 3.60p | 3.70p | 3.20p | 3.98p | 1,099,982 |
| Jun 25, 2024 | 3.63p | 3.63p | 3.63p | 4.01p | 129 |
| Jun 20, 2024 | 3.62p | 3.62p | 3.62p | 3.89p | 848 |
| Jun 19, 2024 | 3.93p | 3.93p | 3.93p | 3.89p | 200 |
| Jun 18, 2024 | 3.70p | 3.73p | 3.60p | 3.76p | 173,763 |
| Jun 17, 2024 | 3.80p | 3.80p | 3.60p | 4.10p | 73,168 |
| Jun 14, 2024 | 3.60p | 3.60p | 3.60p | 3.93p | 689 |
| Jun 13, 2024 | 3.60p | 3.60p | 3.60p | 3.89p | 995 |
| Jun 10, 2024 | 4.40p | 4.40p | 4.40p | 4.01p | 174 |
| Jun 7, 2024 | 3.62p | 3.62p | 3.62p | 3.89p | 1,000 |
| Jun 4, 2024 | 3.60p | 3.60p | 3.60p | 3.89p | 177 |
| May 31, 2024 | 3.60p | 4.21p | 3.60p | 3.60p | 47,760 |
| May 10, 2024 | 3.61p | 3.61p | 3.61p | 3.76p | 28,967 |
| May 8, 2024 | 3.70p | 3.70p | 3.70p | 3.76p | 12,223 |
| May 7, 2024 | 4.00p | 4.00p | 3.55p | 3.81p | 139,280 |
| Apr 30, 2024 | 4.00p | 4.08p | 3.70p | 4.01p | 49,801 |
| Apr 29, 2024 | 4.00p | 4.06p | 3.71p | 3.86p | 112,804 |
| Apr 26, 2024 | 3.70p | 3.70p | 3.70p | 3.91p | 199 |
| Apr 25, 2024 | 4.00p | 4.00p | 4.00p | 3.90p | 50,599 |
| 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 |
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 |
|---|---|---|
| Drax Group PLC | 645.50 | 13.95 |
| Babcock International Group PLC | 530.00 | 8.65 |
| Natwest Group PLC | 361.90 | 7.04 |
| Jupiter Fund Management PLC | 88.10 | 6.79 |
| Marshalls PLC | 358.50 | 6.54 |
| Cmc Markets PLC | 321.00 | 6.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 61.30 | -3.46 |
| Discoverie Group PLC | 707.00 | -3.02 |
| Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
| Spirent Communications PLC | 173.90 | -1.75 |
| Segro PLC | 892.00 | -1.68 |
| Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.