Shares Magazine
3.61p+0.00 (+0.00%)22 Nov 2024, 10:20
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 3.46p | 3.46p | 3.46p | 3.61p | 159 |
| Nov 21, 2024 | 3.46p | 3.64p | 3.46p | 3.61p | 3,972 |
| Nov 20, 2024 | 3.48p | 3.48p | 3.48p | 3.61p | 12,165 |
| Nov 18, 2024 | 3.48p | 3.48p | 3.48p | 3.62p | 1,269 |
| Nov 15, 2024 | 3.48p | 3.48p | 3.48p | 3.62p | 6,548 |
| Nov 12, 2024 | 3.48p | 3.48p | 3.48p | 3.62p | 3,760 |
| Nov 11, 2024 | 3.50p | 3.50p | 3.50p | 3.62p | 23,428 |
| Nov 8, 2024 | 3.50p | 3.51p | 3.50p | 3.63p | 2,994 |
| Nov 7, 2024 | 3.51p | 3.51p | 3.51p | 3.63p | 161 |
| Nov 4, 2024 | 3.51p | 3.51p | 3.51p | 3.63p | 454 |
| Nov 1, 2024 | 3.50p | 3.50p | 3.50p | 3.50p | 12,346 |
| Oct 31, 2024 | 3.60p | 3.68p | 3.60p | 3.60p | 15,100 |
| Oct 30, 2024 | 3.50p | 3.50p | 3.50p | 3.50p | 77,624 |
| Oct 29, 2024 | 3.50p | 3.51p | 3.50p | 3.63p | 4,864 |
| Oct 28, 2024 | 3.51p | 3.51p | 3.51p | 3.63p | 6,282 |
| Oct 18, 2024 | 3.51p | 3.51p | 3.51p | 3.74p | 3,040 |
| Oct 15, 2024 | 3.50p | 3.50p | 3.50p | 3.74p | 41 |
| Oct 14, 2024 | 3.52p | 3.52p | 3.52p | 3.75p | 50 |
| Oct 11, 2024 | 3.50p | 3.98p | 3.50p | 3.71p | 22,471 |
| Oct 10, 2024 | 3.53p | 3.53p | 3.50p | 3.60p | 448 |
| Oct 8, 2024 | 3.53p | 3.53p | 3.53p | 3.75p | 400 |
| Oct 4, 2024 | 3.50p | 3.53p | 3.50p | 3.71p | 15,218 |
| Oct 3, 2024 | 3.76p | 3.76p | 3.50p | 3.76p | 1,238 |
| Oct 2, 2024 | 3.53p | 3.53p | 3.52p | 3.75p | 231 |
| Sep 30, 2024 | 3.52p | 3.80p | 3.52p | 3.71p | 54,915 |
| Sep 27, 2024 | 3.50p | 3.53p | 3.50p | 3.75p | 3,098 |
| Sep 26, 2024 | 3.52p | 3.52p | 3.50p | 3.59p | 1,035 |
| Sep 25, 2024 | 3.53p | 3.53p | 3.53p | 3.75p | 1,500 |
| Sep 24, 2024 | 3.56p | 3.56p | 3.56p | 3.88p | 74,900 |
| Sep 23, 2024 | 3.52p | 3.56p | 3.52p | 3.88p | 3,246 |
| Sep 20, 2024 | 3.88p | 4.00p | 3.53p | 3.88p | 338,005 |
| Sep 18, 2024 | 3.52p | 3.52p | 3.52p | 3.75p | 208 |
| Sep 17, 2024 | 3.50p | 3.50p | 3.10p | 3.50p | 42,175 |
| Sep 12, 2024 | 3.50p | 3.50p | 3.50p | 3.75p | 100 |
| Sep 10, 2024 | 3.51p | 3.51p | 3.51p | 3.75p | 128 |
| Sep 4, 2024 | 3.52p | 3.52p | 3.52p | 3.71p | 80 |
| Sep 3, 2024 | 3.55p | 3.55p | 3.53p | 3.75p | 342 |
| Sep 2, 2024 | 3.70p | 3.70p | 3.70p | 3.75p | 79,809 |
| Aug 30, 2024 | 3.70p | 3.70p | 3.70p | 3.85p | 1,966 |
| Aug 28, 2024 | 3.70p | 3.97p | 3.70p | 3.85p | 1,281 |
| Aug 27, 2024 | 3.56p | 3.56p | 3.56p | 3.81p | 15,606 |
| Aug 21, 2024 | 3.52p | 3.60p | 3.52p | 3.75p | 25,051 |
| Aug 19, 2024 | 3.50p | 3.50p | 3.50p | 3.75p | 200 |
| Aug 16, 2024 | 3.60p | 3.60p | 3.50p | 3.75p | 125,000 |
| Aug 9, 2024 | 4.00p | 4.00p | 3.80p | 3.51p | 139,575 |
| Aug 8, 2024 | 4.24p | 4.24p | 4.00p | 4.02p | 55,743 |
| Aug 7, 2024 | 4.26p | 4.26p | 3.84p | 3.91p | 106,465 |
| Aug 6, 2024 | 3.22p | 3.40p | 3.00p | 3.20p | 267,120 |
| Aug 5, 2024 | 3.60p | 4.00p | 3.60p | 3.30p | 76,819 |
| Aug 1, 2024 | 4.05p | 4.05p | 4.05p | 3.63p | 1 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.