Tanfield Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	2.000	2.000	2.000	2.000	2.000	16
2022-01-17	2.000	2.250	2.000	2.250	2.250	50,269
2022-01-14	2.000	2.250	2.000	2.250	2.250	21,000
2022-01-13	2.000	2.250	2.000	2.250	2.250	20,000
2022-01-12	2.250	2.250	2.250	2.250	2.250	0
2022-01-11	2.000	2.250	2.000	2.250	2.250	5
2022-01-10	2.250	2.250	2.250	2.250	2.250	0
2022-01-07	2.006	2.250	2.006	2.250	2.250	625
2022-01-06	2.005	2.390	2.005	2.250	2.250	17,187
2022-01-05	2.390	2.390	2.250	2.250	2.250	2,600
2022-01-04	2.500	2.500	2.250	2.250	2.250	39
2021-12-31	2.250	2.250	2.250	2.250	2.250	0
2021-12-30	2.250	2.250	2.250	2.250	2.250	0
2021-12-29	2.000	2.000	2.000	2.000	2.000	34
2021-12-24	2.390	2.500	2.250	2.250	2.250	687
2021-12-23	2.270	2.270	2.270	2.270	2.270	0
2021-12-22	2.000	2.500	2.000	2.270	2.270	9,896
2021-12-21	2.040	2.270	2.040	2.270	2.270	1,978
2021-12-20	2.270	2.270	2.270	2.270	2.270	0
2021-12-17	2.270	2.270	2.270	2.270	2.270	0
2021-12-16	2.040	2.040	2.040	2.040	2.040	227
2021-12-15	2.270	2.270	2.270	2.270	2.270	0
2021-12-14	2.000	2.250	2.000	2.250	2.250	11,800
2021-12-13	2.463	2.463	2.270	2.270	2.270	3,600
2021-12-10	2.040	2.270	2.040	2.270	2.270	77,337
2021-12-09	2.040	2.040	2.000	2.040	2.040	2,034
2021-12-08	2.477	2.477	2.270	2.270	2.270	500
2021-12-07	2.040	2.270	2.000	2.270	2.270	15,205
2021-12-06	2.000	2.270	2.000	2.270	2.270	5,560
2021-12-03	2.040	2.040	2.040	2.040	2.040	10,278
2021-12-02	2.040	2.150	2.040	2.150	2.150	467
2021-12-01	2.040	2.150	2.020	2.150	2.150	12,600
2021-11-30	2.270	2.270	2.270	2.270	2.270	0
2021-11-29	2.270	2.270	2.270	2.270	2.270	0
2021-11-26	2.270	2.270	2.270	2.270	2.270	0
2021-11-25	2.000	2.500	2.000	2.270	2.270	1,300
2021-11-24	2.500	2.500	2.270	2.270	2.270	50
2021-11-23	2.500	2.500	2.060	2.270	2.270	2,778
2021-11-22	2.050	2.250	2.000	2.250	2.250	32,705
2021-11-19	2.040	2.270	2.040	2.270	2.270	596
2021-11-18	2.270	2.270	2.270	2.270	2.270	0
2021-11-17	2.270	2.270	2.270	2.270	2.270	0
2021-11-16	2.060	2.270	2.040	2.270	2.270	288
2021-11-15	2.040	2.270	2.040	2.270	2.270	56
2021-11-12	2.040	2.062	2.040	2.040	2.040	3,510
2021-11-11	2.300	2.300	2.240	2.300	2.300	4,051
2021-11-10	2.240	2.340	2.020	2.340	2.340	37,929
2021-11-09	2.020	2.260	2.020	2.260	2.260	51,763
2021-11-08	2.025	2.500	2.025	2.260	2.260	5,423
2021-11-05	2.100	2.500	2.100	2.260	2.260	953
2021-11-04	2.260	2.260	2.260	2.260	2.260	0
2021-11-03	2.500	2.500	2.500	2.500	2.500	957
2021-11-02	2.260	2.260	2.260	2.260	2.260	0
2021-11-01	2.020	2.260	2.020	2.260	2.260	97
2021-10-29	2.500	2.500	2.033	2.500	2.500	3,620
2021-10-28	2.500	2.500	2.500	2.500	2.500	890
2021-10-27	2.500	2.500	2.033	2.500	2.500	59,012
2021-10-26	2.260	2.260	2.260	2.260	2.260	0
2021-10-25	2.100	2.500	2.100	2.260	2.260	1,373
2021-10-22	2.044	2.260	2.044	2.260	2.260	1,300

← NewerPage 21 of 22 · 1,266 trading daysOlder →

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.