Tanfield Group PLC (TAN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:05AM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.9100 | 3.9100 | 199 |
| Apr 25, 2024 | 4.0000 | 4.0030 | 4.0000 | 3.9000 | 3.9000 | 50,599 |
| Apr 24, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Apr 23, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 22, 2024 | 3.9000 | 4.1000 | 3.9000 | 3.9000 | 3.9000 | 122,550 |
| Apr 19, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 18, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 17, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Apr 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9500 | 3.9500 | 75,000 |
| Apr 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9500 | 3.9500 | 880,125 |
| Apr 12, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.9500 | 3.9500 | 65,716 |
| Apr 11, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 10, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.8000 | 3.8000 | 634 |
| Apr 09, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Apr 08, 2024 | 3.6000 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 15,218 |
| Apr 05, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.8500 | 3.8500 | 680 |
| Apr 04, 2024 | 3.6000 | 3.6150 | 3.6150 | 3.8500 | 3.8500 | 12,037 |
| Apr 03, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.8500 | 3.8500 | 1,581 |
| Apr 02, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.8200 | 3.8200 | 757 |
| Mar 28, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Mar 27, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.8500 | 3.8500 | 8,285 |
| Mar 26, 2024 | 4.1000 | 4.1000 | 3.6000 | 3.8500 | 3.8500 | 485 |
| Mar 25, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Mar 22, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.8500 | 3.8500 | 1,268 |
| Mar 21, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Mar 20, 2024 | 4.1000 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | 133,950 |
| Mar 19, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Mar 18, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Mar 15, 2024 | 3.6460 | 3.6460 | 3.6460 | 4.0500 | 4.0500 | 1,496 |
| Mar 14, 2024 | 3.6000 | 3.7200 | 3.0600 | 4.1000 | 4.1000 | 584,405 |
| Mar 13, 2024 | 3.6000 | 3.6030 | 3.0600 | 3.6500 | 3.6500 | 91,353 |
| Mar 12, 2024 | 3.6000 | 3.6030 | 3.6000 | 3.6500 | 3.6500 | 6,197 |
| Mar 11, 2024 | 3.6000 | 3.6030 | 3.6000 | 3.6500 | 3.6500 | 4,574 |
| Mar 08, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6500 | 3.6500 | 128 |
| Mar 07, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6500 | 3.6500 | 32,800 |
| Mar 06, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 51,344 |
| Mar 05, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6500 | 3.6500 | 2,824 |
| Mar 04, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Mar 01, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 29, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6500 | 3.6500 | 1,540 |
| Feb 28, 2024 | 3.6030 | 3.6030 | 3.6030 | 3.6500 | 3.6500 | 3,424 |
| Feb 27, 2024 | 3.7000 | 3.7000 | 3.6030 | 3.6500 | 3.6500 | 59,824 |
| Feb 26, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6500 | 3.6500 | 10,576 |
| Feb 23, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.6500 | 3.6500 | 45 |
| Feb 22, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 21, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 20, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 19, 2024 | 3.6000 | 3.7000 | 3.5000 | 3.6500 | 3.6500 | 103,023 |
| Feb 16, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 15, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 14, 2024 | 3.8000 | 3.9000 | 3.8000 | 3.7500 | 3.7500 | 817,000 |
| Feb 13, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 12, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 09, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | 100,000 |
| Feb 08, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.7500 | 3.7500 | 123 |
| Feb 07, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.8500 | 3.8500 | 191 |
| Feb 06, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8500 | 3.8500 | 24,457 |
| Feb 05, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.8500 | 3.8500 | 3,199 |
| Feb 02, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 01, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jan 31, 2024 | 3.9000 | 3.9000 | 3.9000 | 4.0500 | 4.0500 | 300,000 |
| Jan 30, 2024 | 3.6000 | 3.8000 | 3.6000 | 3.7500 | 3.7500 | 167,599 |
| Jan 29, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.7000 | 3.7000 | 561 |
| Jan 26, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.8000 | 3.8000 | 5,000 |
| Jan 25, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 24, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 23, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.8000 | 3.8000 | 355 |
| Jan 22, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.8000 | 3.8000 | 575 |
| Jan 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 18, 2024 | 3.6000 | 3.6120 | 3.5000 | 3.8000 | 3.8000 | 75,730 |
| Jan 17, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 16, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.8000 | 3.8000 | 243 |
| Jan 15, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.8000 | 3.8000 | 2,600 |
| Jan 12, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.8000 | 3.8000 | 1,757 |
| Jan 11, 2024 | 3.6000 | 3.6120 | 3.6000 | 3.8000 | 3.8000 | 1,315 |
| Jan 10, 2024 | 3.6120 | 3.6120 | 3.6120 | 3.8000 | 3.8000 | 1,155 |
| Jan 09, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 08, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 33,759 |
| Jan 05, 2024 | 3.8200 | 4.0000 | 3.8200 | 3.9000 | 3.9000 | 25,000 |
| Jan 04, 2024 | 3.8000 | 3.9900 | 3.8000 | 3.9000 | 3.9000 | 2,702 |
| Jan 03, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.9000 | 3.9000 | 1,248 |
| Jan 02, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 29, 2023 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | 3.9000 | 50,308 |
| Dec 28, 2023 | 3.6000 | 3.6000 | 3.5000 | 3.8000 | 3.8000 | 49,024 |
| Dec 27, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 22, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 21, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 20, 2023 | 3.6120 | 3.6120 | 3.6120 | 3.8000 | 3.8000 | 1,610 |
| Dec 19, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 18, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 15, 2023 | 3.8000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 283,783 |
| Dec 14, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 70,000 |
| Dec 13, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 12, 2023 | 3.6000 | 4.1400 | 3.6000 | 3.9000 | 3.9000 | 3,970 |
| Dec 11, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 08, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 07, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 06, 2023 | 3.6000 | 3.6180 | 3.6000 | 3.9000 | 3.9000 | 35,059 |
| Dec 05, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 04, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.