Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 3.603 | 3.650 | 3.603 | 3.650 | 3.650 | 128 |
| 2024-03-07 | 3.603 | 3.650 | 3.603 | 3.650 | 3.650 | 32,800 |
| 2024-03-06 | 3.600 | 3.700 | 3.600 | 3.650 | 3.650 | 51,344 |
| 2024-03-05 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 2,824 |
| 2024-03-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-03-01 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-29 | 3.603 | 3.650 | 3.603 | 3.650 | 3.650 | 1,540 |
| 2024-02-28 | 3.603 | 3.650 | 3.603 | 3.650 | 3.650 | 3,424 |
| 2024-02-27 | 3.700 | 3.700 | 3.603 | 3.650 | 3.650 | 59,824 |
| 2024-02-26 | 3.600 | 3.700 | 3.600 | 3.650 | 3.650 | 10,576 |
| 2024-02-23 | 3.120 | 3.650 | 3.120 | 3.650 | 3.650 | 45 |
| 2024-02-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-19 | 3.600 | 3.700 | 3.500 | 3.650 | 3.650 | 103,023 |
| 2024-02-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-02-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-14 | 3.800 | 3.900 | 3.750 | 3.750 | 3.750 | 817,000 |
| 2024-02-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-02-09 | 3.600 | 3.600 | 3.450 | 3.450 | 3.450 | 100,000 |
| 2024-02-08 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 123 |
| 2024-02-07 | 3.615 | 3.850 | 3.615 | 3.850 | 3.850 | 191 |
| 2024-02-06 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 24,457 |
| 2024-02-05 | 3.615 | 3.850 | 3.615 | 3.850 | 3.850 | 3,199 |
| 2024-02-02 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-02-01 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2024-01-31 | 3.900 | 4.050 | 3.900 | 4.050 | 4.050 | 300,000 |
| 2024-01-30 | 3.600 | 3.800 | 3.600 | 3.750 | 3.750 | 167,599 |
| 2024-01-29 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 561 |
| 2024-01-26 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 5,000 |
| 2024-01-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-24 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-23 | 3.612 | 3.800 | 3.612 | 3.800 | 3.800 | 355 |
| 2024-01-22 | 3.612 | 3.800 | 3.612 | 3.800 | 3.800 | 575 |
| 2024-01-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-18 | 3.600 | 3.800 | 3.500 | 3.800 | 3.800 | 75,730 |
| 2024-01-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-16 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 243 |
| 2024-01-15 | 3.612 | 3.800 | 3.612 | 3.800 | 3.800 | 2,600 |
| 2024-01-12 | 3.612 | 3.800 | 3.612 | 3.800 | 3.800 | 1,757 |
| 2024-01-11 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 1,315 |
| 2024-01-10 | 3.612 | 3.800 | 3.612 | 3.800 | 3.800 | 1,155 |
| 2024-01-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-01-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 33,759 |
| 2024-01-05 | 3.820 | 4.000 | 3.820 | 3.900 | 3.900 | 25,000 |
| 2024-01-04 | 3.800 | 3.990 | 3.800 | 3.900 | 3.900 | 2,702 |
| 2024-01-03 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 1,248 |
| 2024-01-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-29 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 50,308 |
| 2023-12-28 | 3.600 | 3.800 | 3.500 | 3.800 | 3.800 | 49,024 |
| 2023-12-27 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-20 | 3.612 | 3.800 | 3.612 | 3.800 | 3.800 | 1,610 |
| 2023-12-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-12-15 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 283,783 |
| 2023-12-14 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 70,000 |
| 2023-12-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
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.