UK markets closed

Tanfield Group plc (TAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.2800-0.0100 (-0.44%)
At close: 4:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20212.58002.58002.00002.28002.2800543
11 Jun 20212.07402.07402.02002.29002.290015,295
10 Jun 20212.02002.02002.02002.29002.2900500
09 Jun 20212.02002.02002.02002.43002.4300100
08 Jun 20212.58002.58002.02002.29002.29001,355
07 Jun 20212.20002.62002.02002.31002.3100127,106
04 Jun 20212.34002.86001.96002.32002.3200346,497
03 Jun 20212.00002.78002.00001.89501.8950501,993
02 Jun 20212.66002.66002.66002.51002.51003,000
01 Jun 20212.88002.88002.88002.82002.8200145
28 May 20212.25002.30002.25002.51002.51004,154
27 May 20212.25002.25002.25002.51002.5100136
26 May 20212.30002.30002.30002.51002.5100220
25 May 20212.25002.30002.25002.51002.510023,385
24 May 20212.30002.30002.30002.51002.5100250
21 May 20212.30002.30002.30002.51002.5100720
20 May 20212.86002.88002.30002.64002.6400140,393
19 May 20212.50002.50002.50002.50002.5000-
18 May 20212.88002.90002.02002.88002.880036,306
17 May 20212.18003.81802.18002.93002.93004,996
14 May 20212.06002.80002.06002.06002.060022,981
13 May 20212.06002.54002.02002.06002.06007,045
12 May 20212.26002.26002.26002.69002.6900378
11 May 20213.24003.24002.35002.46002.460022,796
10 May 20212.90002.90002.26002.82002.82005,768
07 May 20212.35002.82002.26002.59002.59009,653
06 May 20212.24002.92002.24002.57002.57001,004
05 May 20212.35002.35002.35002.57002.57001,023
04 May 20212.24002.92002.24002.24002.240020,025
30 Apr 20212.90502.90502.24002.59002.59009,267
29 Apr 20212.31002.31002.31002.59002.59002,000
28 Apr 20212.31002.84002.24002.59002.590019,504
27 Apr 20212.24002.24002.24002.59002.590029
26 Apr 20212.24002.24002.24002.24002.2400228
23 Apr 20212.94002.94002.24002.59002.59002,719
22 Apr 20212.58002.58002.58002.58002.5800-
21 Apr 20212.94002.94002.22002.58002.5800251
20 Apr 20212.96002.96002.22002.59002.5900100,679
19 Apr 20212.22002.84002.22002.58002.5800456
16 Apr 20212.92002.92002.22002.57002.57002,501
15 Apr 20212.25002.25002.25002.54002.5400304
14 Apr 20212.24002.80002.22002.50002.5000184,295
13 Apr 20212.90002.90002.90002.34002.34006,994
12 Apr 20212.90002.98002.25802.60002.600028,418
09 Apr 20212.40002.98002.40002.61002.610031,830
08 Apr 20212.48002.55002.23302.61002.6100118,052
07 Apr 20212.40002.90002.30002.61002.6100131,478
06 Apr 20212.88002.88002.24002.55002.550012,124
01 Apr 20212.32002.70002.25302.56002.560046,255
31 Mar 20212.88002.88002.32002.61002.61001,548
30 Mar 20212.92002.92002.34002.61002.61002,476
29 Mar 20212.32002.92002.32002.63002.630025,723
26 Mar 20212.32002.32002.32002.62002.6200160
25 Mar 20212.92002.92002.22002.62002.620030,427
24 Mar 20212.90002.90002.32002.62002.620038,675
23 Mar 20212.32002.92002.30002.63002.630050,776
22 Mar 20212.74002.96002.32002.63002.630061,309
19 Mar 20212.98002.98002.34002.66002.6600199
18 Mar 20212.34002.86002.34002.66002.660010,919
17 Mar 20212.96002.96002.34002.66002.66007,370
16 Mar 20212.96002.96002.34002.66002.660059,562
15 Mar 20212.34002.37102.34002.66002.66002,968
12 Mar 20212.96002.96002.34002.66002.66005,211
11 Mar 20212.38002.96702.34002.67002.6700414,666
10 Mar 20212.92003.50002.40002.80002.8000255,404
09 Mar 20212.64003.38402.37902.79002.7900248,516
08 Mar 20212.92003.00002.50002.79002.790070,642
05 Mar 20212.28003.93302.28002.79002.79001,380,709
04 Mar 20212.37502.80802.28002.39002.3900208,429
03 Mar 20212.40002.76002.28002.52002.520041,306
02 Mar 20212.22002.78002.22002.54002.540019,398
01 Mar 20212.22002.80002.22002.53002.530012,244
26 Feb 20212.28002.78002.22002.54002.540053,839
25 Feb 20212.80002.80002.22002.54002.540010,453
24 Feb 20212.78002.78002.28002.54002.54001,546
23 Feb 20212.30002.88002.22002.58002.580069,193
22 Feb 20212.76402.76402.76402.54002.54001,736
19 Feb 20212.78002.78002.22002.57002.57001,675
18 Feb 20212.22002.78002.22002.53002.530027,619
17 Feb 20212.34002.86002.28002.39002.3900108,220
16 Feb 20212.50002.86002.30002.59002.5900103,309
15 Feb 20212.35002.86002.30002.57002.5700154,741
12 Feb 20212.86002.86002.28002.57002.5700143,825
11 Feb 20212.86002.86002.22002.57002.57009,869
10 Feb 20212.84002.84002.22002.49002.4900102,837
09 Feb 20212.26002.88002.24002.59002.5900198,206
08 Feb 20212.24002.88002.22002.57002.570055,010
05 Feb 20212.58002.88002.12002.56002.560037,264
04 Feb 20212.58002.72302.12002.36002.3600296,548
03 Feb 20212.20002.60002.12002.36002.360012,517
02 Feb 20212.22002.46002.10002.35002.3500106,567
01 Feb 20212.60002.60002.02002.35002.350073,501
29 Jan 20212.10002.86002.02002.70002.7000107,332
28 Jan 20212.30002.90001.90002.15002.1500261,478
27 Jan 20212.30002.88002.30002.60002.600066,247
26 Jan 20212.40002.90001.98002.65002.6500206,669
25 Jan 20211.98002.40001.98002.19002.190033,264
22 Jan 20212.00002.60001.98001.98001.980031,052
21 Jan 20212.20002.70002.00002.35002.350048,003
20 Jan 20212.30002.70002.00002.30002.3000201,679
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...