Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 3.600 | 4.140 | 3.600 | 3.900 | 3.900 | 3,970 |
| 2023-12-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-12-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-12-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-12-06 | 3.600 | 3.900 | 3.600 | 3.900 | 3.900 | 35,059 |
| 2023-12-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-12-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-12-01 | 3.606 | 3.700 | 3.606 | 3.700 | 3.700 | 4,340 |
| 2023-11-30 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 138,668 |
| 2023-11-29 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 28,512 |
| 2023-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-11-27 | 3.812 | 4.000 | 3.812 | 4.000 | 4.000 | 708 |
| 2023-11-24 | 3.900 | 4.050 | 3.609 | 4.050 | 4.050 | 641,488 |
| 2023-11-23 | 3.900 | 3.900 | 3.750 | 3.750 | 3.750 | 141,360 |
| 2023-11-22 | 3.900 | 4.095 | 3.900 | 4.020 | 4.020 | 3,915 |
| 2023-11-21 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 304 |
| 2023-11-20 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 58,039 |
| 2023-11-17 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2023-11-16 | 4.140 | 4.140 | 3.868 | 4.000 | 4.000 | 2,476 |
| 2023-11-15 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 1,000 |
| 2023-11-14 | 3.894 | 3.894 | 3.880 | 3.880 | 3.880 | 752 |
| 2023-11-13 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 42,624 |
| 2023-11-10 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2023-11-09 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2023-11-08 | 3.860 | 4.000 | 3.860 | 3.930 | 3.930 | 26,813 |
| 2023-11-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2023-11-06 | 3.864 | 3.930 | 3.864 | 3.930 | 3.930 | 2,851 |
| 2023-11-03 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2023-11-02 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2023-11-01 | 3.800 | 4.000 | 3.000 | 3.800 | 3.800 | 290,121 |
| 2023-10-31 | 4.140 | 4.140 | 3.970 | 3.970 | 3.970 | 100,666 |
| 2023-10-30 | 3.810 | 3.970 | 3.810 | 3.970 | 3.970 | 1,760 |
| 2023-10-27 | 3.786 | 3.970 | 3.786 | 3.970 | 3.970 | 25,978 |
| 2023-10-26 | 3.810 | 3.970 | 3.810 | 3.970 | 3.970 | 61 |
| 2023-10-25 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-24 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-23 | 3.810 | 3.970 | 3.810 | 3.970 | 3.970 | 315 |
| 2023-10-20 | 3.800 | 4.140 | 3.800 | 3.970 | 3.970 | 31,333 |
| 2023-10-19 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 75,000 |
| 2023-10-18 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2023-10-17 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 75,550 |
| 2023-10-16 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 186 |
| 2023-10-13 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-12 | 3.800 | 4.000 | 3.600 | 3.970 | 3.970 | 140,750 |
| 2023-10-11 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-10 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-09 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-06 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-05 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-10-04 | 3.800 | 4.150 | 3.800 | 4.150 | 4.150 | 921 |
| 2023-10-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-10-02 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2023-09-29 | 3.800 | 3.970 | 3.800 | 3.970 | 3.970 | 992 |
| 2023-09-28 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2023-09-27 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2023-09-26 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2023-09-25 | 3.600 | 3.870 | 3.600 | 3.870 | 3.870 | 28 |
| 2023-09-22 | 3.800 | 3.870 | 3.800 | 3.870 | 3.870 | 150,000 |
| 2023-09-21 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 6,617 |
| 2023-09-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 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.