Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 1,966 |
| 2024-08-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-08-28 | 3.700 | 3.966 | 3.700 | 3.850 | 3.850 | 1,281 |
| 2024-08-27 | 3.560 | 3.810 | 3.560 | 3.810 | 3.810 | 15,606 |
| 2024-08-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-08-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-08-21 | 3.520 | 3.750 | 3.520 | 3.750 | 3.750 | 25,051 |
| 2024-08-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-08-19 | 3.500 | 3.750 | 3.500 | 3.750 | 3.750 | 200 |
| 2024-08-16 | 3.600 | 3.750 | 3.500 | 3.750 | 3.750 | 125,000 |
| 2024-08-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-09 | 4.000 | 4.000 | 3.510 | 3.510 | 3.510 | 139,575 |
| 2024-08-08 | 4.240 | 4.240 | 4.000 | 4.020 | 4.020 | 55,743 |
| 2024-08-07 | 4.260 | 4.260 | 3.844 | 3.910 | 3.910 | 106,465 |
| 2024-08-06 | 3.220 | 3.400 | 3.000 | 3.200 | 3.200 | 267,120 |
| 2024-08-05 | 3.600 | 4.000 | 3.300 | 3.300 | 3.300 | 76,819 |
| 2024-08-02 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-08-01 | 4.050 | 4.050 | 3.630 | 3.630 | 3.630 | 1 |
| 2024-07-31 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-07-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-07-29 | 3.619 | 3.890 | 3.619 | 3.890 | 3.890 | 1,633 |
| 2024-07-26 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-07-25 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-07-24 | 3.646 | 4.010 | 3.646 | 4.010 | 4.010 | 1,344 |
| 2024-07-23 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-07-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-07-19 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-07-18 | 3.600 | 4.010 | 3.600 | 4.010 | 4.010 | 11 |
| 2024-07-17 | 3.646 | 4.010 | 3.646 | 4.010 | 4.010 | 2,539 |
| 2024-07-16 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-07-15 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-07-12 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-07-11 | 3.700 | 3.890 | 3.700 | 3.890 | 3.890 | 25,000 |
| 2024-07-10 | 3.620 | 4.140 | 3.600 | 3.890 | 3.890 | 48,043 |
| 2024-07-09 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-07-08 | 3.930 | 3.930 | 3.700 | 3.890 | 3.890 | 15,522 |
| 2024-07-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-07-04 | 3.930 | 3.930 | 3.619 | 3.890 | 3.890 | 16,349 |
| 2024-07-03 | 3.619 | 3.890 | 3.619 | 3.890 | 3.890 | 3,000 |
| 2024-07-02 | 3.800 | 3.930 | 3.600 | 3.930 | 3.930 | 50,722 |
| 2024-07-01 | 3.813 | 3.990 | 3.813 | 3.990 | 3.990 | 263 |
| 2024-06-28 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-06-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-06-26 | 3.600 | 3.980 | 3.200 | 3.980 | 3.980 | 1,949,982 |
| 2024-06-25 | 3.626 | 4.010 | 3.626 | 4.010 | 4.010 | 129 |
| 2024-06-24 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-06-21 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-06-20 | 3.619 | 3.890 | 3.619 | 3.890 | 3.890 | 848 |
| 2024-06-19 | 3.930 | 3.930 | 3.890 | 3.890 | 3.890 | 200 |
| 2024-06-18 | 3.700 | 3.760 | 3.600 | 3.760 | 3.760 | 173,763 |
| 2024-06-17 | 3.800 | 4.100 | 3.600 | 4.100 | 4.100 | 73,168 |
| 2024-06-14 | 3.600 | 3.930 | 3.600 | 3.930 | 3.930 | 689 |
| 2024-06-13 | 3.600 | 3.890 | 3.600 | 3.890 | 3.890 | 995 |
| 2024-06-12 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-06-11 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-06-10 | 4.400 | 4.400 | 4.010 | 4.010 | 4.010 | 174 |
| 2024-06-07 | 3.619 | 3.890 | 3.619 | 3.890 | 3.890 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.