Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 253 |
| 2023-03-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-03-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-03-22 | 3.260 | 3.260 | 2.600 | 3.240 | 3.240 | 8,473 |
| 2023-03-21 | 3.160 | 3.240 | 2.520 | 3.240 | 3.240 | 13,467 |
| 2023-03-20 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 20,000 |
| 2023-03-17 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 1,980 |
| 2023-03-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-03-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-03-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-03-13 | 2.600 | 3.240 | 2.600 | 3.240 | 3.240 | 3,709 |
| 2023-03-10 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 2,026 |
| 2023-03-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-03-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-03-07 | 2.600 | 3.260 | 2.600 | 3.260 | 3.260 | 1,309 |
| 2023-03-06 | 3.240 | 3.260 | 2.520 | 3.260 | 3.260 | 17,875 |
| 2023-03-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-03-02 | 2.600 | 3.260 | 2.600 | 3.260 | 3.260 | 280 |
| 2023-03-01 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2023-02-28 | 2.600 | 3.260 | 2.600 | 3.260 | 3.260 | 6,238 |
| 2023-02-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-02-23 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 800 |
| 2023-02-22 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 320 |
| 2023-02-21 | 3.000 | 3.260 | 3.000 | 3.260 | 3.260 | 25,724 |
| 2023-02-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-17 | 3.500 | 3.900 | 3.260 | 3.260 | 3.260 | 75,000 |
| 2023-02-16 | 3.260 | 3.270 | 3.240 | 3.270 | 3.270 | 93,262 |
| 2023-02-15 | 3.240 | 3.260 | 2.600 | 3.260 | 3.260 | 1,296 |
| 2023-02-14 | 2.600 | 3.260 | 2.600 | 3.260 | 3.260 | 7,894 |
| 2023-02-13 | 2.600 | 3.260 | 2.600 | 3.260 | 3.260 | 7,093 |
| 2023-02-10 | 2.600 | 3.260 | 2.600 | 3.260 | 3.260 | 466 |
| 2023-02-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-08 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-02-06 | 2.564 | 3.260 | 2.564 | 3.260 | 3.260 | 304 |
| 2023-02-03 | 2.550 | 3.260 | 2.550 | 3.260 | 3.260 | 5,771 |
| 2023-02-02 | 3.900 | 3.900 | 3.210 | 3.210 | 3.210 | 35,625 |
| 2023-02-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-31 | 3.000 | 3.500 | 3.000 | 3.260 | 3.260 | 124,375 |
| 2023-01-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-18 | 2.594 | 3.260 | 2.594 | 3.260 | 3.260 | 8,909 |
| 2023-01-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-12 | 2.594 | 3.260 | 2.594 | 3.260 | 3.260 | 10,159 |
| 2023-01-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-10 | 2.594 | 3.260 | 2.594 | 3.260 | 3.260 | 1,407 |
| 2023-01-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-01-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 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.