Market data

Select a section

Tanfield Group

(TAN)
Sector: Industrial Engineering
3.75p
0.00p 0.00
Last updated: 08:01:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3.50p 3.75p 3.75p 3.75p 0
18/09/2024 3.50p 3.75p 3.52p 3.75p 208
17/09/2024 3.50p 3.50p 3.10p 3.50p 42,175
16/09/2024 3.52p 3.75p 3.75p 3.75p 0
13/09/2024 3.52p 3.75p 3.75p 3.75p 0
12/09/2024 3.52p 3.75p 3.50p 3.75p 100
11/09/2024 3.52p 3.75p 3.75p 3.75p 0
10/09/2024 3.52p 3.75p 3.51p 3.75p 128
09/09/2024 3.52p 3.75p 3.75p 3.75p 0
06/09/2024 3.52p 3.75p 3.75p 3.75p 0
05/09/2024 3.52p 3.75p 3.71p 3.75p 0
04/09/2024 3.52p 3.71p 3.52p 3.71p 80
03/09/2024 3.70p 3.75p 3.53p 3.75p 342
02/09/2024 3.70p 3.75p 3.70p 3.85p 79,809
30/08/2024 3.70p 3.85p 3.70p 3.85p 1,966
29/08/2024 3.56p 3.85p 3.85p 3.85p 0
28/08/2024 3.56p 3.97p 3.70p 3.85p 1,281
27/08/2024 3.56p 3.81p 3.56p 3.81p 15,606
26/08/2024 3.50p 3.75p 3.75p 3.75p 0
23/08/2024 3.50p 3.75p 3.75p 3.75p 0
22/08/2024 3.50p 3.75p 3.75p 3.75p 0
21/08/2024 3.50p 3.75p 3.52p 3.75p 25,051
20/08/2024 3.50p 3.75p 3.75p 3.75p 0
19/08/2024 3.50p 3.50p 3.50p 3.75p 200
16/08/2024 3.60p 3.75p 3.50p 3.75p 125,000
15/08/2024 4.00p 3.80p 3.80p 3.80p 0
14/08/2024 4.00p 3.80p 3.80p 3.80p 0
13/08/2024 4.00p 3.80p 3.80p 3.80p 0
12/08/2024 4.00p 3.80p 3.51p 3.80p 0
09/08/2024 4.00p 4.00p 3.51p 3.51p 139,575
08/08/2024 4.24p 4.24p 4.00p 4.02p 55,743
07/08/2024 4.26p 4.26p 3.84p 3.91p 106,465
06/08/2024 3.22p 3.40p 3.00p 3.20p 267,120
05/08/2024 3.60p 4.00p 3.30p 3.30p 76,819
02/08/2024 3.62p 3.63p 3.63p 3.63p 0
01/08/2024 3.62p 4.05p 3.63p 3.63p 1
31/07/2024 3.62p 3.89p 3.89p 3.89p 0
30/07/2024 3.62p 3.89p 3.89p 3.89p 0
29/07/2024 3.62p 3.89p 3.62p 3.89p 1,633
26/07/2024 3.62p 4.05p 3.89p 4.05p 0
25/07/2024 3.62p 4.05p 4.01p 4.05p 0
24/07/2024 3.62p 4.01p 3.65p 4.01p 1,344
23/07/2024 3.62p 4.01p 4.01p 4.01p 0
22/07/2024 3.62p 4.01p 4.01p 4.01p 0
19/07/2024 3.62p 4.01p 4.01p 4.01p 0
18/07/2024 3.62p 4.01p 3.60p 4.01p 11
17/07/2024 3.62p 4.01p 3.65p 4.01p 2,539
16/07/2024 3.62p 4.01p 4.01p 4.01p 0
15/07/2024 3.62p 4.01p 3.89p 4.01p 0
12/07/2024 3.62p 3.89p 3.89p 3.89p 0
11/07/2024 3.62p 3.89p 3.70p 3.89p 25,000
10/07/2024 3.62p 4.14p 3.60p 3.89p 48,043
09/07/2024 3.80p 3.89p 3.89p 3.89p 0
08/07/2024 3.80p 3.93p 3.70p 3.89p 15,522
05/07/2024 3.80p 3.89p 3.89p 3.89p 0
04/07/2024 3.80p 3.93p 3.62p 3.89p 16,349
03/07/2024 3.80p 3.89p 3.62p 3.89p 3,000
02/07/2024 3.80p 3.93p 3.60p 3.93p 50,722
01/07/2024 3.60p 3.99p 3.81p 3.99p 263
28/06/2024 3.60p 4.04p 3.94p 4.04p 0
27/06/2024 3.60p 3.98p 3.94p 3.94p 0
26/06/2024 3.60p 3.98p 3.20p 3.98p 1,099,982
25/06/2024 3.70p 4.01p 3.63p 4.01p 129
24/06/2024 3.70p 4.01p 3.89p 4.01p 0
21/06/2024 3.70p 3.89p 3.89p 3.89p 0
20/06/2024 3.70p 3.89p 3.62p 3.89p 848
19/06/2024 3.70p 3.93p 3.89p 3.89p 200
18/06/2024 3.70p 3.76p 3.60p 3.76p 173,763
17/06/2024 3.80p 4.10p 3.60p 4.10p 73,168
14/06/2024 3.60p 3.93p 3.60p 3.93p 689
13/06/2024 3.60p 3.89p 3.60p 3.89p 995
12/06/2024 3.60p 3.89p 3.89p 3.89p 0
11/06/2024 3.60p 4.01p 3.89p 3.89p 0
10/06/2024 3.60p 4.40p 4.01p 4.01p 174
07/06/2024 3.60p 3.89p 3.62p 3.89p 1,000
06/06/2024 3.60p 3.89p 3.89p 3.89p 0
05/06/2024 3.60p 3.89p 3.89p 3.89p 0
04/06/2024 3.60p 3.89p 3.60p 3.89p 177
03/06/2024 3.60p 4.05p 3.60p 4.05p 0
31/05/2024 3.60p 4.21p 3.60p 3.60p 47,760
30/05/2024 3.70p 3.89p 3.89p 3.89p 0
29/05/2024 3.70p 4.01p 3.89p 3.89p 0
28/05/2024 3.70p 4.01p 3.89p 4.01p 0
27/05/2024 3.70p 3.89p 3.89p 3.89p 0
24/05/2024 3.70p 3.89p 3.89p 3.89p 0
23/05/2024 3.70p 3.89p 3.89p 3.89p 0
22/05/2024 3.70p 3.89p 3.89p 3.89p 0
21/05/2024 3.70p 3.96p 3.89p 3.89p 0
20/05/2024 3.70p 3.96p 3.76p 3.96p 0
17/05/2024 3.70p 3.76p 3.76p 3.76p 0
16/05/2024 3.70p 3.76p 3.76p 3.76p 0
15/05/2024 3.70p 3.76p 3.76p 3.76p 0
14/05/2024 3.70p 3.76p 3.76p 3.76p 0
13/05/2024 3.70p 3.76p 3.76p 3.76p 0
10/05/2024 3.70p 3.76p 3.61p 3.76p 28,967
09/05/2024 3.70p 3.76p 3.76p 3.76p 0
08/05/2024 3.70p 3.76p 3.70p 3.76p 12,223
07/05/2024 4.00p 4.00p 3.55p 3.81p 139,280
06/05/2024 4.00p 4.01p 4.01p 4.01p 0
03/05/2024 4.00p 4.01p 4.01p 4.01p 0
02/05/2024 4.00p 4.01p 4.01p 4.01p 0
01/05/2024 4.00p 4.01p 4.01p 4.01p 0
30/04/2024 4.00p 4.08p 3.70p 4.01p 49,801
29/04/2024 4.00p 4.06p 3.71p 3.86p 112,804
26/04/2024 3.70p 3.91p 3.70p 3.91p 199
25/04/2024 4.00p 4.00p 3.90p 3.90p 50,599
24/04/2024 3.90p 4.05p 3.91p 4.05p 0
23/04/2024 3.90p 3.91p 3.90p 3.91p 0
22/04/2024 3.90p 4.10p 3.90p 3.90p 122,550
19/04/2024 3.90p 4.00p 3.95p 4.00p 0
18/04/2024 3.90p 4.00p 3.95p 3.95p 0
17/04/2024 3.90p 4.00p 3.95p 4.00p 0
16/04/2024 3.90p 3.95p 3.90p 3.95p 75,000
15/04/2024 3.90p 3.95p 3.90p 3.95p 880,125
12/04/2024 3.80p 3.95p 3.80p 3.95p 65,716
11/04/2024 3.60p 3.80p 3.80p 3.80p 0
10/04/2024 3.60p 3.80p 3.61p 3.80p 634
09/04/2024 3.60p 3.80p 3.75p 3.80p 0
08/04/2024 3.60p 3.90p 3.60p 3.75p 15,218
05/04/2024 3.60p 3.85p 3.60p 3.85p 680
04/04/2024 3.60p 3.85p 3.60p 3.85p 12,037
03/04/2024 3.60p 3.85p 3.60p 3.85p 1,581
02/04/2024 4.10p 3.82p 3.70p 3.82p 757
01/04/2024 4.10p 4.05p 3.85p 4.05p 0
29/03/2024 4.10p 4.05p 3.85p 4.05p 0
28/03/2024 4.10p 4.05p 3.85p 4.05p 0
27/03/2024 4.10p 3.85p 3.62p 3.85p 8,285
26/03/2024 4.10p 4.10p 3.60p 3.85p 485
25/03/2024 3.60p 3.85p 3.85p 3.85p 0
22/03/2024 3.60p 3.85p 3.62p 3.85p 1,268
21/03/2024 3.60p 3.85p 3.85p 3.85p 0
20/03/2024 4.10p 4.10p 3.85p 3.85p 133,950

Market data

Select a section