Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.460 | 3.610 | 3.460 | 3.610 | 3.610 | 159 |
| 2024-11-21 | 3.460 | 3.640 | 3.460 | 3.610 | 3.610 | 3,972 |
| 2024-11-20 | 3.480 | 3.610 | 3.480 | 3.610 | 3.610 | 12,165 |
| 2024-11-19 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-11-18 | 3.480 | 3.620 | 3.480 | 3.620 | 3.620 | 1,269 |
| 2024-11-15 | 3.480 | 3.620 | 3.480 | 3.620 | 3.620 | 6,548 |
| 2024-11-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-11-13 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-11-12 | 3.480 | 3.620 | 3.480 | 3.620 | 3.620 | 3,760 |
| 2024-11-11 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 23,428 |
| 2024-11-08 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 2,994 |
| 2024-11-07 | 3.508 | 3.630 | 3.508 | 3.630 | 3.630 | 161 |
| 2024-11-06 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-11-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-11-04 | 3.508 | 3.630 | 3.508 | 3.630 | 3.630 | 454 |
| 2024-11-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 12,346 |
| 2024-10-31 | 3.600 | 3.684 | 3.600 | 3.600 | 3.600 | 15,100 |
| 2024-10-30 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 77,624 |
| 2024-10-29 | 3.500 | 3.630 | 3.500 | 3.630 | 3.630 | 4,864 |
| 2024-10-28 | 3.508 | 3.630 | 3.508 | 3.630 | 3.630 | 6,282 |
| 2024-10-25 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-18 | 3.514 | 3.740 | 3.514 | 3.740 | 3.740 | 3,040 |
| 2024-10-17 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-10-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-15 | 3.500 | 3.740 | 3.500 | 3.740 | 3.740 | 41 |
| 2024-10-14 | 3.520 | 3.750 | 3.520 | 3.750 | 3.750 | 50 |
| 2024-10-11 | 3.500 | 3.980 | 3.500 | 3.710 | 3.710 | 22,471 |
| 2024-10-10 | 3.534 | 3.600 | 3.500 | 3.600 | 3.600 | 448 |
| 2024-10-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-08 | 3.534 | 3.750 | 3.534 | 3.750 | 3.750 | 400 |
| 2024-10-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-04 | 3.500 | 3.710 | 3.500 | 3.710 | 3.710 | 15,218 |
| 2024-10-03 | 3.760 | 3.760 | 3.500 | 3.760 | 3.760 | 1,238 |
| 2024-10-02 | 3.534 | 3.750 | 3.520 | 3.750 | 3.750 | 231 |
| 2024-10-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-30 | 3.520 | 3.796 | 3.520 | 3.710 | 3.710 | 54,915 |
| 2024-09-27 | 3.500 | 3.750 | 3.500 | 3.750 | 3.750 | 3,098 |
| 2024-09-26 | 3.520 | 3.590 | 3.500 | 3.590 | 3.590 | 1,035 |
| 2024-09-25 | 3.534 | 3.750 | 3.534 | 3.750 | 3.750 | 1,500 |
| 2024-09-24 | 3.556 | 3.880 | 3.556 | 3.880 | 3.880 | 74,900 |
| 2024-09-23 | 3.520 | 3.880 | 3.520 | 3.880 | 3.880 | 3,246 |
| 2024-09-20 | 3.880 | 4.000 | 3.534 | 3.880 | 3.880 | 338,005 |
| 2024-09-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-18 | 3.520 | 3.750 | 3.520 | 3.750 | 3.750 | 208 |
| 2024-09-17 | 3.500 | 3.500 | 3.100 | 3.500 | 3.500 | 42,175 |
| 2024-09-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-12 | 3.500 | 3.750 | 3.500 | 3.750 | 3.750 | 100 |
| 2024-09-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-10 | 3.514 | 3.750 | 3.514 | 3.750 | 3.750 | 128 |
| 2024-09-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-09-04 | 3.520 | 3.710 | 3.520 | 3.710 | 3.710 | 80 |
| 2024-09-03 | 3.550 | 3.750 | 3.534 | 3.750 | 3.750 | 342 |
| 2024-09-02 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 79,809 |
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.