UK markets close in 1 hour 2 minutes

Tanfield Group plc (TAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.26000.0000 (0.00%)
As of 10:57AM GMT. Market open.
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.00000.00000.00003.26003.2600114
28 Nov 20223.26003.26003.26003.26003.2600-
25 Nov 20223.90004.00002.85003.26003.260015,317
24 Nov 20223.26003.26003.26003.26003.2600-
23 Nov 20222.85002.85002.85003.26003.2600681
22 Nov 20222.85003.63002.85003.26003.2600102,508
21 Nov 20223.20003.20003.20003.26003.260011,904
18 Nov 20223.20003.20002.54003.60003.6000194,347
17 Nov 20223.20003.20003.00002.85002.850048,186
16 Nov 20223.34003.34003.20003.60003.60003,921
15 Nov 20223.20003.20003.20003.60003.6000600
14 Nov 20223.20003.20003.20003.60003.6000695
11 Nov 20223.20003.20003.20003.60003.600094
10 Nov 20223.60003.60003.60003.60003.6000-
09 Nov 20223.20003.22003.20003.60003.60002,889
08 Nov 20223.20003.22403.20003.45003.45002,053
07 Nov 20223.20003.20003.20003.60003.60001,188
04 Nov 20223.22403.22403.22403.60003.60006,348
03 Nov 20223.20003.20003.20003.60003.6000388
02 Nov 20223.20003.84003.20003.60003.60002,545
01 Nov 20223.20003.20003.20003.60003.6000386
31 Oct 20223.20003.20003.20003.60003.600017,845
28 Oct 20223.20003.20003.20003.23003.230063,432
27 Oct 20223.20003.44003.20003.35003.350029,447
26 Oct 20223.26003.26003.20003.60003.600030,188
25 Oct 20223.20003.22403.20003.35003.3500156,907
24 Oct 20223.12003.90003.00003.60003.6000116,182
21 Oct 20223.00003.40003.00003.20003.20005,167
20 Oct 20223.50003.50003.00003.50003.500046,089
19 Oct 20223.00004.00002.56003.50003.5000151,001
18 Oct 20223.00003.65003.00003.50003.5000463,840
17 Oct 20223.50003.50002.62502.76002.760055,096
14 Oct 20221.58003.40001.58002.75002.7500419,714
13 Oct 20222.00002.00002.00002.00002.0000-
12 Oct 20222.00002.00002.00002.00002.0000-
11 Oct 20221.58001.58001.58002.00002.00003,230
10 Oct 20222.00002.00002.00002.00002.0000-
07 Oct 20221.58001.58001.58002.00002.0000200
06 Oct 20222.00002.00002.00002.00002.0000-
05 Oct 20221.50001.50001.50002.00002.000020,000
04 Oct 20222.00002.00002.00002.00002.0000-
03 Oct 20222.00002.00002.00002.00002.0000-
30 Sept 20222.00002.00002.00002.00002.0000-
29 Sept 20221.50001.50001.50002.00002.000050,000
28 Sept 20222.00002.00002.00002.00002.0000-
27 Sept 20222.00002.00002.00002.00002.0000-
26 Sept 20222.00002.00002.00002.00002.0000-
23 Sept 20222.00002.00002.00002.00002.0000-
22 Sept 20222.00002.00002.00002.00002.0000-
21 Sept 20222.00002.00002.00002.00002.0000-
20 Sept 20222.00002.00002.00002.00002.0000-
16 Sept 20222.00502.00502.00502.00502.0050-
15 Sept 20221.51002.25001.51002.00502.005067,000
14 Sept 20222.00502.00502.00502.00502.0050-
13 Sept 20221.51001.51001.51002.00502.00508,072
12 Sept 20222.00502.00502.00502.00502.0050-
09 Sept 20221.51001.51001.51002.00502.005040,802
08 Sept 20222.00502.00502.00502.00502.0050-
07 Sept 20221.51001.51001.51002.00502.005041,059
06 Sept 20222.01002.01002.01002.01002.0100-
05 Sept 20221.51002.00001.51002.01002.0100128,907
02 Sept 20222.00502.00502.00502.00502.0050-
01 Sept 20221.51001.51001.51002.00502.00504,843
31 Aug 20221.51001.51001.51002.00502.0050634
30 Aug 20222.00502.00502.00502.00502.0050-
26 Aug 20222.00502.00502.00502.00502.0050-
25 Aug 20221.51001.51001.51002.00502.0050100
24 Aug 20221.51001.51001.51002.00502.0050833
23 Aug 20222.00002.00002.00002.00002.0000-
22 Aug 20222.30002.30002.30002.00002.00003,065
19 Aug 20222.00002.00002.00002.00002.0000-
18 Aug 20222.00002.00002.00002.00002.00008,300
17 Aug 20221.67002.40001.63601.95001.950015,410
16 Aug 20221.72001.72001.72001.72001.7200-
15 Aug 20222.00002.00002.00002.00002.0000-
12 Aug 20222.00002.00002.00002.00002.0000-
11 Aug 20221.58001.58001.58002.00002.0000253
10 Aug 20222.00002.00002.00002.00002.0000-
09 Aug 20222.00002.00002.00002.00002.0000-
08 Aug 20221.58001.58001.58002.00002.0000100
05 Aug 20221.50001.50001.50002.00002.00002,539
04 Aug 20221.15001.50001.50002.00002.00004,338
03 Aug 20221.50001.50001.50002.00002.0000802
02 Aug 20221.50001.50001.50002.00002.0000507
01 Aug 20222.00002.00002.00002.00002.0000-
29 Jul 20222.00002.00002.00002.00002.0000-
28 Jul 20222.00002.00002.00002.00002.0000-
27 Jul 20222.00002.00002.00002.00002.0000-
26 Jul 20222.00002.00002.00002.00002.0000-
25 Jul 20221.50001.50001.50002.00002.00006,970
22 Jul 20222.00002.00002.00002.00002.0000-
21 Jul 20221.85001.85001.85001.85001.8500-
20 Jul 20222.20002.20002.20002.00002.00006,913
19 Jul 20221.85001.85001.85001.85001.8500-
18 Jul 20221.85001.85001.85001.85001.8500-
15 Jul 20221.50001.50001.50001.85001.8500200
14 Jul 20221.85001.85001.85001.85001.8500-
13 Jul 20221.85001.85001.85001.85001.8500-
12 Jul 20221.50001.50001.50001.85001.8500250
11 Jul 20221.50001.50001.50001.85001.8500174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...