Shares Magazine
3.95p+0.51 (+14.83%)24 Dec 2024, 12:30
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | 3.42p | 3.42p | 3.42p | 3.95p | 1,250 |
| Dec 20, 2024 | 3.40p | 3.40p | 3.40p | 3.40p | 16,762 |
| Dec 19, 2024 | 3.50p | 3.50p | 3.48p | 3.22p | 41,762 |
| Dec 16, 2024 | 3.49p | 3.49p | 3.49p | 3.62p | 253 |
| Dec 13, 2024 | 3.76p | 3.76p | 3.49p | 3.62p | 434 |
| Dec 12, 2024 | 3.48p | 3.48p | 3.48p | 3.62p | 20 |
| Dec 9, 2024 | 3.76p | 3.76p | 3.76p | 3.76p | 308 |
| Dec 6, 2024 | 3.48p | 3.49p | 3.48p | 3.62p | 42,253 |
| Dec 2, 2024 | 3.49p | 3.49p | 3.49p | 3.62p | 78 |
| Nov 28, 2024 | 3.46p | 3.46p | 3.46p | 3.61p | 9,833 |
| Nov 27, 2024 | 3.46p | 3.46p | 3.46p | 3.61p | 361 |
| Nov 26, 2024 | 3.46p | 3.46p | 3.46p | 3.61p | 1,853 |
| 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 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.