UK markets closed

Tanfield Group plc (TAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.61000.0000 (0.00%)
At close: 10:56AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
19 Jan 20212.70002.70001.80002.46002.4600701,597
18 Jan 20212.48002.80002.00002.25002.2500527,016
15 Jan 20212.00002.40001.50002.40002.4000995,000
14 Jan 20212.00002.42502.00002.25002.2500305,660
13 Jan 20212.50002.50002.00002.25002.2500310,000
12 Jan 20212.10002.83302.09802.49002.4900217,771
11 Jan 20212.50002.50002.50002.50002.5000-
08 Jan 20212.98002.98002.10002.50002.500084,927
07 Jan 20212.81002.81002.81002.81002.8100-
06 Jan 20212.88202.88202.04902.49002.490049,948
05 Jan 20212.00002.88202.00002.49002.490046,455
04 Jan 20212.00002.55002.00002.25002.2500294,752
31 Dec 20202.54002.54002.54002.54002.5400-
30 Dec 20202.23402.23402.23402.54002.54002,756
29 Dec 20202.54002.54002.54002.54002.5400-
24 Dec 20202.44002.44002.44002.44002.4400-
23 Dec 20202.55002.55002.55002.55002.5500-
22 Dec 20202.90002.90002.23502.55002.550019,463
21 Dec 20202.55002.55002.55002.55002.5500-
18 Dec 20202.55002.55002.55002.55002.5500-
17 Dec 20202.23502.23502.23502.55002.55004,996
16 Dec 20202.23602.23602.23602.56002.56005,000
15 Dec 20202.60002.60002.60002.60002.6000-
14 Dec 20202.60002.60002.60002.60002.6000-
11 Dec 20202.98402.98402.98402.60002.600030,000
10 Dec 20202.60002.60002.60002.60002.6000-
09 Dec 20202.60002.60002.60002.60002.6000-
08 Dec 20202.24002.24002.24002.60002.6000575
07 Dec 20202.24002.24002.24002.60002.60004,914
04 Dec 20202.92002.92002.24002.60002.600046,195
03 Dec 20202.24002.24002.24002.60002.600029,688
02 Dec 20202.60002.60002.60002.60002.6000-
01 Dec 20202.25002.25002.25002.80002.80006,079
30 Nov 20202.25002.25002.25002.80002.8000571
27 Nov 20202.54502.54502.54502.80002.800050,000
26 Nov 20202.20003.40002.20002.95002.9500126,756
25 Nov 20203.10003.10003.10002.80002.80006,264
24 Nov 20202.20003.18002.20002.86002.860090,580
23 Nov 20202.20002.20002.20002.80002.80002,025
20 Nov 20202.20003.10002.20002.80002.800012,303
19 Nov 20202.50003.68402.50002.95002.950043,908
18 Nov 20202.98003.93102.98003.49003.4900894,458
17 Nov 20202.60002.60002.60002.60002.6000-
16 Nov 20202.60002.60002.60002.60002.6000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...