Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 3.640 | 4.460 | 3.640 | 4.250 | 4.250 | 103,460 |
| 2023-09-18 | 3.800 | 4.050 | 3.800 | 4.050 | 4.050 | 25,000 |
| 2023-09-15 | 3.800 | 4.050 | 3.800 | 4.050 | 4.050 | 109,305 |
| 2023-09-14 | 3.400 | 3.980 | 3.400 | 3.890 | 3.890 | 10,295 |
| 2023-09-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-09-12 | 3.417 | 3.690 | 3.417 | 3.690 | 3.690 | 1,687 |
| 2023-09-11 | 3.922 | 3.922 | 3.690 | 3.690 | 3.690 | 12,443 |
| 2023-09-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-09-07 | 3.418 | 3.700 | 3.418 | 3.700 | 3.700 | 342 |
| 2023-09-06 | 3.400 | 3.700 | 3.400 | 3.700 | 3.700 | 17,099 |
| 2023-09-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-09-04 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 61,581 |
| 2023-09-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-08-31 | 3.600 | 3.800 | 3.600 | 3.800 | 3.800 | 24,073 |
| 2023-08-30 | 3.500 | 3.800 | 2.700 | 3.250 | 3.250 | 407,314 |
| 2023-08-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2023-08-25 | 2.560 | 3.030 | 2.560 | 3.030 | 3.030 | 300 |
| 2023-08-24 | 2.500 | 3.000 | 2.500 | 3.000 | 3.000 | 1,850 |
| 2023-08-23 | 2.500 | 3.030 | 2.500 | 3.030 | 3.030 | 55,481 |
| 2023-08-22 | 2.520 | 3.250 | 2.520 | 3.250 | 3.250 | 1,200 |
| 2023-08-21 | 2.520 | 3.250 | 2.520 | 3.250 | 3.250 | 7,627 |
| 2023-08-18 | 2.564 | 3.250 | 2.520 | 3.250 | 3.250 | 2,827 |
| 2023-08-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-14 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 269 |
| 2023-08-11 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 442 |
| 2023-08-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-08 | 2.620 | 3.160 | 2.620 | 3.160 | 3.160 | 160 |
| 2023-08-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-08-04 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 570 |
| 2023-08-03 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 6,693 |
| 2023-08-02 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 1,714 |
| 2023-08-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-07-31 | 2.620 | 3.240 | 2.620 | 3.240 | 3.240 | 103 |
| 2023-07-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-07-27 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 3,945 |
| 2023-07-26 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 1,750 |
| 2023-07-25 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 3,233 |
| 2023-07-24 | 2.620 | 3.250 | 2.620 | 3.250 | 3.250 | 700 |
| 2023-07-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-20 | 3.160 | 3.260 | 2.500 | 3.260 | 3.260 | 54,430 |
| 2023-07-19 | 3.980 | 3.980 | 3.000 | 3.240 | 3.240 | 1,748 |
| 2023-07-18 | 3.000 | 3.250 | 3.000 | 3.250 | 3.250 | 3,809 |
| 2023-07-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-13 | 3.615 | 3.615 | 3.250 | 3.250 | 3.250 | 5 |
| 2023-07-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-10 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 1,417 |
| 2023-07-07 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 200 |
| 2023-07-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-05 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 1,512 |
| 2023-07-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-07-03 | 3.300 | 3.900 | 2.600 | 3.260 | 3.260 | 48,079 |
| 2023-06-30 | 3.160 | 3.650 | 2.500 | 3.650 | 3.650 | 251,496 |
| 2023-06-29 | 2.544 | 3.240 | 2.544 | 3.240 | 3.240 | 1,992 |
| 2023-06-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-06-27 | 2.544 | 3.240 | 2.544 | 3.240 | 3.240 | 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.