Shares Magazine
6.78p+0.05 (+0.74%)08 Dec 2025, 16:18
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | 6.05p | 6.17p | 6.05p | 6.72p | 85,684 |
| Dec 3, 2025 | 6.00p | 6.00p | 6.00p | 6.72p | 200 |
| Dec 1, 2025 | 7.26p | 7.26p | 7.26p | 7.26p | 13,719 |
| Nov 28, 2025 | 6.20p | 6.20p | 6.00p | 6.72p | 1,529,213 |
| Nov 27, 2025 | 6.00p | 6.00p | 5.00p | 5.97p | 29,648 |
| Nov 26, 2025 | 6.00p | 6.20p | 5.50p | 6.25p | 225,681 |
| Nov 25, 2025 | 5.00p | 5.50p | 5.00p | 5.13p | 100,001 |
| Nov 24, 2025 | 4.80p | 4.80p | 4.80p | 4.90p | 507 |
| Nov 21, 2025 | 5.00p | 5.00p | 4.60p | 4.80p | 85,000 |
| Nov 20, 2025 | 5.10p | 5.17p | 5.00p | 5.00p | 49,761 |
| Nov 18, 2025 | 5.10p | 5.10p | 5.10p | 5.50p | 310 |
| Nov 17, 2025 | 4.67p | 4.67p | 4.67p | 4.67p | 2,472 |
| Nov 14, 2025 | 5.05p | 5.12p | 5.00p | 5.45p | 120,580 |
| Nov 13, 2025 | 5.00p | 5.00p | 4.52p | 5.25p | 31,155 |
| Nov 11, 2025 | 5.00p | 5.00p | 5.00p | 5.45p | 297 |
| Nov 10, 2025 | 5.00p | 5.70p | 5.00p | 5.45p | 4,665 |
| Nov 7, 2025 | 5.05p | 5.05p | 5.05p | 5.47p | 2,400 |
| Nov 4, 2025 | 5.40p | 5.40p | 5.00p | 5.45p | 40,187 |
| Nov 3, 2025 | 5.40p | 5.40p | 5.20p | 5.60p | 49,904 |
| Oct 30, 2025 | 5.47p | 5.47p | 5.40p | 5.70p | 21,649 |
| Oct 29, 2025 | 6.00p | 6.00p | 5.47p | 5.70p | 17,774 |
| Oct 23, 2025 | 5.35p | 5.40p | 5.35p | 5.40p | 100,343 |
| Oct 20, 2025 | 5.25p | 5.25p | 5.23p | 5.50p | 158,355 |
| Oct 17, 2025 | 5.60p | 5.70p | 5.60p | 5.35p | 68,300 |
| Oct 16, 2025 | 5.50p | 5.50p | 5.50p | 5.50p | 65,479 |
| Oct 15, 2025 | 5.50p | 5.50p | 5.46p | 5.15p | 102,000 |
| Oct 14, 2025 | 5.50p | 5.50p | 4.80p | 5.15p | 69,613 |
| Oct 13, 2025 | 4.80p | 4.80p | 4.80p | 5.15p | 521 |
| Oct 10, 2025 | 5.00p | 5.00p | 4.88p | 5.15p | 56,591 |
| Oct 9, 2025 | 5.50p | 5.50p | 4.88p | 5.15p | 194 |
| Oct 8, 2025 | 4.82p | 5.50p | 4.82p | 5.15p | 67,657 |
| Oct 7, 2025 | 5.42p | 5.42p | 5.42p | 5.42p | 2,500 |
| Oct 6, 2025 | 5.45p | 5.50p | 4.80p | 5.15p | 72,500 |
| Oct 3, 2025 | 4.80p | 4.80p | 4.80p | 5.10p | 300 |
| Oct 2, 2025 | 4.62p | 4.62p | 4.60p | 5.00p | 64,520 |
| Oct 1, 2025 | 5.00p | 5.00p | 5.00p | 4.76p | 15,000 |
| Sep 26, 2025 | 4.60p | 4.60p | 4.40p | 4.50p | 29,818 |
| Sep 24, 2025 | 4.60p | 4.60p | 4.60p | 4.80p | 182 |
| Sep 23, 2025 | 4.60p | 4.60p | 4.60p | 4.80p | 40 |
| Sep 19, 2025 | 4.62p | 4.62p | 4.62p | 4.80p | 1,568 |
| Sep 16, 2025 | 4.40p | 4.40p | 4.40p | 4.70p | 142 |
| Sep 15, 2025 | 4.43p | 4.43p | 4.43p | 4.70p | 753 |
| Sep 12, 2025 | 4.80p | 5.00p | 4.80p | 4.70p | 33,590 |
| Sep 8, 2025 | 4.80p | 4.80p | 4.80p | 4.90p | 25,000 |
| Sep 5, 2025 | 4.50p | 4.80p | 4.50p | 4.90p | 123,305 |
| Sep 4, 2025 | 4.81p | 4.81p | 4.81p | 4.85p | 3,246 |
| Sep 2, 2025 | 4.82p | 4.82p | 4.82p | 4.90p | 1,000 |
| Aug 29, 2025 | 4.80p | 5.00p | 4.78p | 4.90p | 32,471 |
| Aug 28, 2025 | 4.82p | 4.82p | 4.82p | 4.90p | 6,471 |
| Aug 26, 2025 | 4.84p | 4.86p | 4.42p | 4.70p | 156,332 |
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 |
|---|---|---|
| Kainos Group PLC | 1,155.00 | 6.65 |
| Paypoint PLC | 461.00 | 5.13 |
| Oxford Nanopore Technologies PLC | 130.50 | 4.65 |
| Baltic Classifieds Group PLC | 183.40 | 4.56 |
| Trustpilot Group PLC | 152.40 | 4.10 |
| Oxford Biomedica PLC | 644.00 | 4.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 52.70 | -16.22 |
| Future PLC | 585.50 | -7.65 |
| Vistry Group PLC | 614.00 | -4.18 |
| Barratt Redrow PLC | 363.20 | -3.97 |
| Unite Group PLC | 510.00 | -3.77 |
| Jd Sports Fashion PLC | 79.60 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.