Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2.594 | 3.260 | 2.594 | 3.260 | 3.260 | 1,079 |
| 2022-12-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-12-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-12-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-12-22 | 2.594 | 3.260 | 2.594 | 3.260 | 3.260 | 223 |
| 2022-12-21 | 2.594 | 3.260 | 2.594 | 3.260 | 3.260 | 2,834 |
| 2022-12-20 | 2.594 | 3.260 | 2.594 | 3.260 | 3.260 | 1,331 |
| 2022-12-19 | 3.200 | 3.270 | 2.600 | 3.270 | 3.270 | 99,196 |
| 2022-12-16 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-12-15 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-12-14 | 2.850 | 3.270 | 2.850 | 3.270 | 3.270 | 4,059 |
| 2022-12-13 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-12-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-12-09 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-12-08 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-12-07 | 2.850 | 3.270 | 2.850 | 3.270 | 3.270 | 17 |
| 2022-12-06 | 2.850 | 3.270 | 2.850 | 3.270 | 3.270 | 83 |
| 2022-12-05 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-12-02 | 2.850 | 3.260 | 2.850 | 3.260 | 3.260 | 5,500 |
| 2022-12-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-11-30 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-11-29 | 3.125 | 3.260 | 3.125 | 3.260 | 3.260 | 2 |
| 2022-11-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-11-25 | 3.900 | 4.000 | 2.850 | 3.260 | 3.260 | 15,317 |
| 2022-11-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2022-11-23 | 2.850 | 3.260 | 2.850 | 3.260 | 3.260 | 681 |
| 2022-11-22 | 2.850 | 3.630 | 2.850 | 3.260 | 3.260 | 102,508 |
| 2022-11-21 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 11,904 |
| 2022-11-18 | 3.200 | 3.600 | 2.540 | 3.600 | 3.600 | 194,347 |
| 2022-11-17 | 3.200 | 3.200 | 2.850 | 2.850 | 2.850 | 48,186 |
| 2022-11-16 | 3.340 | 3.600 | 3.200 | 3.600 | 3.600 | 3,921 |
| 2022-11-15 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 600 |
| 2022-11-14 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 695 |
| 2022-11-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 94 |
| 2022-11-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-11-09 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 2,889 |
| 2022-11-08 | 3.200 | 3.450 | 3.200 | 3.450 | 3.450 | 2,053 |
| 2022-11-07 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 1,188 |
| 2022-11-04 | 3.224 | 3.600 | 3.224 | 3.600 | 3.600 | 6,348 |
| 2022-11-03 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 388 |
| 2022-11-02 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 2,545 |
| 2022-11-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 386 |
| 2022-10-31 | 3.200 | 3.600 | 3.200 | 3.600 | 3.600 | 17,845 |
| 2022-10-28 | 3.200 | 3.230 | 3.200 | 3.230 | 3.230 | 63,432 |
| 2022-10-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 29,447 |
| 2022-10-26 | 3.260 | 3.600 | 3.200 | 3.600 | 3.600 | 30,188 |
| 2022-10-25 | 3.200 | 3.350 | 3.200 | 3.350 | 3.350 | 156,907 |
| 2022-10-24 | 3.120 | 3.900 | 3.000 | 3.600 | 3.600 | 116,182 |
| 2022-10-21 | 3.000 | 3.400 | 3.000 | 3.200 | 3.200 | 5,167 |
| 2022-10-20 | 3.500 | 3.500 | 3.000 | 3.500 | 3.500 | 46,089 |
| 2022-10-19 | 3.000 | 3.500 | 2.560 | 3.500 | 3.500 | 151,001 |
| 2022-10-18 | 3.000 | 3.650 | 3.000 | 3.500 | 3.500 | 463,840 |
| 2022-10-17 | 3.500 | 3.500 | 2.625 | 2.760 | 2.760 | 55,096 |
| 2022-10-14 | 1.580 | 3.400 | 1.580 | 2.750 | 2.750 | 419,714 |
| 2022-10-13 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-10-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-10-11 | 1.580 | 2.000 | 1.580 | 2.000 | 2.000 | 3,230 |
| 2022-10-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-10-07 | 1.580 | 2.000 | 1.580 | 2.000 | 2.000 | 200 |
| 2022-10-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 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.