Shares Magazine
2.95p+0.00 (+0.00%)29 Apr 2025, 16:34
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2025 | 2.56p | 2.56p | 2.52p | 2.96p | 153 |
| Apr 23, 2025 | 2.56p | 2.56p | 2.56p | 2.88p | 520 |
| Apr 11, 2025 | 2.59p | 2.59p | 2.59p | 3.24p | 961 |
| Apr 4, 2025 | 2.55p | 2.55p | 2.55p | 2.85p | 12,539 |
| Apr 3, 2025 | 2.54p | 2.54p | 2.54p | 2.85p | 2,793 |
| Apr 2, 2025 | 3.00p | 3.00p | 2.55p | 3.00p | 18,758 |
| Apr 1, 2025 | 3.00p | 3.01p | 3.00p | 2.82p | 12,361 |
| Mar 31, 2025 | 3.20p | 3.20p | 3.01p | 3.08p | 21,278 |
| Mar 28, 2025 | 3.02p | 3.98p | 3.00p | 3.46p | 100,658 |
| Mar 25, 2025 | 3.02p | 3.02p | 3.02p | 3.51p | 1,300 |
| Mar 24, 2025 | 3.20p | 3.20p | 3.20p | 3.20p | 67,844 |
| Mar 21, 2025 | 2.56p | 2.56p | 2.56p | 2.56p | 8,698 |
| Mar 19, 2025 | 3.02p | 3.03p | 3.00p | 2.92p | 119,519 |
| Mar 7, 2025 | 3.02p | 3.03p | 3.02p | 3.21p | 1,577 |
| Mar 6, 2025 | 3.02p | 3.02p | 3.00p | 3.20p | 418 |
| Mar 5, 2025 | 3.05p | 3.05p | 3.05p | 3.21p | 5,609 |
| Mar 4, 2025 | 3.20p | 3.40p | 3.20p | 3.20p | 25,000 |
| Mar 3, 2025 | 3.30p | 3.40p | 3.21p | 3.30p | 16,632 |
| Feb 27, 2025 | 3.44p | 3.50p | 3.44p | 3.40p | 14,062 |
| Feb 26, 2025 | 3.48p | 3.48p | 3.48p | 3.49p | 1,270 |
| Feb 25, 2025 | 3.30p | 3.50p | 3.10p | 3.49p | 35,660 |
| Feb 24, 2025 | 3.20p | 3.48p | 3.20p | 3.24p | 21,280 |
| Feb 19, 2025 | 3.23p | 3.23p | 3.23p | 3.41p | 177 |
| Feb 17, 2025 | 3.22p | 3.22p | 3.22p | 3.60p | 626 |
| Feb 13, 2025 | 3.20p | 3.20p | 3.20p | 3.30p | 222 |
| Feb 12, 2025 | 3.40p | 3.40p | 3.30p | 3.30p | 28,975 |
| Feb 11, 2025 | 3.40p | 3.40p | 3.40p | 3.20p | 15,000 |
| Feb 10, 2025 | 3.40p | 3.40p | 3.02p | 3.20p | 15,242 |
| Feb 7, 2025 | 3.46p | 3.46p | 3.02p | 3.50p | 15,086 |
| Feb 6, 2025 | 3.46p | 3.46p | 3.46p | 3.53p | 972 |
| Jan 31, 2025 | 3.06p | 3.06p | 3.06p | 3.31p | 3,687 |
| Jan 29, 2025 | 3.54p | 3.54p | 3.50p | 3.26p | 10,000 |
| Jan 28, 2025 | 3.57p | 3.57p | 3.57p | 3.31p | 7,838 |
| Jan 27, 2025 | 3.13p | 3.50p | 3.13p | 3.31p | 14,385 |
| Jan 24, 2025 | 3.40p | 3.75p | 3.32p | 3.66p | 36,293 |
| Jan 23, 2025 | 3.50p | 3.50p | 3.48p | 3.27p | 17,771 |
| Jan 22, 2025 | 3.50p | 3.64p | 3.50p | 3.37p | 45,249 |
| Jan 21, 2025 | 3.64p | 3.64p | 3.64p | 3.64p | 506 |
| Jan 20, 2025 | 3.50p | 3.64p | 3.50p | 3.64p | 706 |
| Jan 14, 2025 | 3.51p | 3.51p | 3.51p | 3.63p | 800 |
| Jan 13, 2025 | 3.51p | 3.51p | 3.51p | 3.63p | 10,228 |
| Jan 8, 2025 | 3.50p | 3.76p | 3.48p | 3.63p | 28,412 |
| Jan 7, 2025 | 3.50p | 3.50p | 3.50p | 3.63p | 324 |
| Jan 6, 2025 | 3.51p | 3.51p | 3.51p | 3.63p | 1,635 |
| Jan 2, 2025 | 3.66p | 3.66p | 3.66p | 3.63p | 100 |
| Dec 31, 2024 | 3.44p | 3.76p | 3.02p | 3.63p | 35,236 |
| Dec 27, 2024 | 3.40p | 3.76p | 3.40p | 3.39p | 38,591 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.