TAN.L - Tanfield Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 2.5000 | 2.5000 | 2.5000 | 3.2400 | 3.2400 | 33,969 |
| 26 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 25 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 24 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 23 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 22 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 19 May 2023 | 2.7600 | 2.7600 | 2.5640 | 3.2500 | 3.2500 | 11,920 |
| 18 May 2023 | 2.5200 | 2.5200 | 2.5200 | 2.8500 | 2.8500 | 950 |
| 17 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 16 May 2023 | 2.5830 | 2.5830 | 2.5830 | 3.2600 | 3.2600 | 634 |
| 15 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 May 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 11 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 10 May 2023 | 2.5200 | 2.5200 | 2.5200 | 3.2500 | 3.2500 | 10,278 |
| 09 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 05 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 04 May 2023 | 3.8340 | 3.8340 | 2.5500 | 3.2500 | 3.2500 | 3,868 |
| 03 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 02 May 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 28 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 27 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 26 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 25 Apr 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 24 Apr 2023 | 3.0000 | 3.8340 | 3.0000 | 3.2500 | 3.2500 | 60,986 |
| 21 Apr 2023 | 2.5000 | 2.5000 | 2.5000 | 3.2400 | 3.2400 | 10,000 |
| 20 Apr 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 19 Apr 2023 | 2.5000 | 2.5000 | 2.5000 | 3.0000 | 3.0000 | 12,748 |
| 18 Apr 2023 | 2.5440 | 2.5440 | 2.5440 | 3.2400 | 3.2400 | 47 |
| 17 Apr 2023 | 2.5440 | 2.5440 | 2.5440 | 3.2400 | 3.2400 | 957 |
| 14 Apr 2023 | 2.5440 | 2.5440 | 2.5440 | 3.2400 | 3.2400 | 2,976 |
| 13 Apr 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 12 Apr 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 11 Apr 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 06 Apr 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 05 Apr 2023 | 3.5000 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | 15,000 |
| 04 Apr 2023 | 2.7800 | 2.7800 | 2.5000 | 3.2400 | 3.2400 | 9,015 |
| 03 Apr 2023 | 2.5000 | 2.5000 | 2.5000 | 2.8300 | 2.8300 | 891 |
| 31 Mar 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 30 Mar 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 29 Mar 2023 | 2.5000 | 2.5000 | 2.5000 | 3.2400 | 3.2400 | 647 |
| 28 Mar 2023 | 2.6000 | 2.6000 | 2.5000 | 3.0000 | 3.0000 | 96,892 |
| 27 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2500 | 3.2500 | 253 |
| 24 Mar 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 23 Mar 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 22 Mar 2023 | 3.2600 | 3.2600 | 2.6000 | 3.2400 | 3.2400 | 8,473 |
| 21 Mar 2023 | 3.1600 | 3.1600 | 2.5200 | 3.2400 | 3.2400 | 13,467 |
| 20 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2500 | 3.2500 | 20,000 |
| 17 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2500 | 3.2500 | 1,980 |
| 16 Mar 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 15 Mar 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 14 Mar 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 13 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2400 | 3.2400 | 3,709 |
| 10 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2500 | 3.2500 | 2,026 |
| 09 Mar 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 08 Mar 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 07 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2600 | 3.2600 | 1,309 |
| 06 Mar 2023 | 3.2400 | 3.2400 | 2.5200 | 3.2600 | 3.2600 | 17,875 |
| 03 Mar 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 02 Mar 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2600 | 3.2600 | 280 |
| 01 Mar 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 28 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2600 | 3.2600 | 6,238 |
| 27 Feb 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 24 Feb 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 23 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2500 | 3.2500 | 800 |
| 22 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2500 | 3.2500 | 320 |
| 21 Feb 2023 | 3.0000 | 3.0000 | 3.0000 | 3.2600 | 3.2600 | 25,724 |
| 20 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 17 Feb 2023 | 3.5000 | 3.9000 | 3.5000 | 3.2600 | 3.2600 | 75,000 |
| 16 Feb 2023 | 3.2600 | 3.2600 | 3.2400 | 3.2700 | 3.2700 | 93,262 |
| 15 Feb 2023 | 3.2400 | 3.2400 | 2.6000 | 3.2600 | 3.2600 | 1,296 |
| 14 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2600 | 3.2600 | 7,894 |
| 13 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2600 | 3.2600 | 7,093 |
| 10 Feb 2023 | 2.6000 | 2.6000 | 2.6000 | 3.2600 | 3.2600 | 466 |
| 09 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 08 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 07 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 06 Feb 2023 | 2.5640 | 2.5640 | 2.5640 | 3.2600 | 3.2600 | 304 |
| 03 Feb 2023 | 2.5500 | 2.5640 | 2.5500 | 3.2600 | 3.2600 | 5,771 |
| 02 Feb 2023 | 3.9000 | 3.9000 | 3.9000 | 3.2100 | 3.2100 | 35,625 |
| 01 Feb 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 31 Jan 2023 | 3.0000 | 3.5000 | 3.0000 | 3.2600 | 3.2600 | 124,375 |
| 30 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 27 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 26 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 25 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 24 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 23 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 20 Jan 2023 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 19 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 18 Jan 2023 | 2.5940 | 2.5940 | 2.5940 | 3.2600 | 3.2600 | 8,909 |
| 17 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 16 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 13 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 Jan 2023 | 2.5940 | 2.5940 | 2.5940 | 3.2600 | 3.2600 | 10,159 |
| 11 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 10 Jan 2023 | 2.5940 | 2.5940 | 2.5940 | 3.2600 | 3.2600 | 1,407 |
| 09 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 06 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 05 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 04 Jan 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.