Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-06-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-06-04 | 3.600 | 3.890 | 3.600 | 3.890 | 3.890 | 177 |
| 2024-06-03 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-05-31 | 3.600 | 4.208 | 3.600 | 3.600 | 3.600 | 47,760 |
| 2024-05-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-05-29 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-05-28 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-05-24 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-05-23 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-05-22 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-05-21 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 0 |
| 2024-05-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-05-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-16 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-13 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-10 | 3.611 | 3.760 | 3.611 | 3.760 | 3.760 | 28,967 |
| 2024-05-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-05-08 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 12,223 |
| 2024-05-07 | 4.000 | 4.000 | 3.550 | 3.810 | 3.810 | 139,280 |
| 2024-05-03 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-05-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-05-01 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-04-30 | 4.000 | 4.080 | 3.700 | 4.010 | 4.010 | 49,801 |
| 2024-04-29 | 4.000 | 4.061 | 3.711 | 3.860 | 3.860 | 112,804 |
| 2024-04-26 | 3.700 | 3.910 | 3.700 | 3.910 | 3.910 | 199 |
| 2024-04-25 | 4.000 | 4.003 | 3.900 | 3.900 | 3.900 | 50,599 |
| 2024-04-24 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-04-23 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2024-04-22 | 3.900 | 4.100 | 3.900 | 3.900 | 3.900 | 122,550 |
| 2024-04-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2024-04-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-04-16 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 75,000 |
| 2024-04-15 | 3.900 | 3.950 | 3.900 | 3.950 | 3.950 | 880,125 |
| 2024-04-12 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 65,716 |
| 2024-04-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-10 | 3.612 | 3.800 | 3.612 | 3.800 | 3.800 | 634 |
| 2024-04-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-04-08 | 3.600 | 3.900 | 3.600 | 3.750 | 3.750 | 15,218 |
| 2024-04-05 | 3.600 | 3.850 | 3.600 | 3.850 | 3.850 | 680 |
| 2024-04-04 | 3.600 | 3.850 | 3.600 | 3.850 | 3.850 | 12,037 |
| 2024-04-03 | 3.600 | 3.850 | 3.600 | 3.850 | 3.850 | 1,581 |
| 2024-04-02 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 757 |
| 2024-03-28 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-27 | 3.615 | 3.850 | 3.615 | 3.850 | 3.850 | 8,285 |
| 2024-03-26 | 4.100 | 4.100 | 3.600 | 3.850 | 3.850 | 485 |
| 2024-03-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-03-22 | 3.615 | 3.850 | 3.615 | 3.850 | 3.850 | 1,268 |
| 2024-03-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-03-20 | 4.100 | 4.100 | 3.850 | 3.850 | 3.850 | 133,950 |
| 2024-03-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2024-03-15 | 3.646 | 4.050 | 3.646 | 4.050 | 4.050 | 1,496 |
| 2024-03-14 | 3.600 | 4.100 | 3.060 | 4.100 | 4.100 | 584,405 |
| 2024-03-13 | 3.600 | 3.650 | 3.060 | 3.650 | 3.650 | 91,353 |
| 2024-03-12 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 6,197 |
| 2024-03-11 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 4,574 |
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.