Shares Magazine
3.50p-0.10 (-2.78%)01 Nov 2024, 16:35
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 29, 2024 | 3.62p | 3.62p | 3.62p | 3.89p | 1,633 |
| Jul 24, 2024 | 3.65p | 3.65p | 3.65p | 4.01p | 1,344 |
| Jul 18, 2024 | 3.60p | 3.60p | 3.60p | 4.01p | 11 |
| Jul 17, 2024 | 3.65p | 3.65p | 3.65p | 4.01p | 2,539 |
| Jul 11, 2024 | 3.70p | 3.70p | 3.70p | 3.89p | 25,000 |
| Jul 10, 2024 | 3.62p | 4.14p | 3.60p | 3.89p | 48,043 |
| Jul 8, 2024 | 3.93p | 3.93p | 3.70p | 3.89p | 15,522 |
| Jul 4, 2024 | 3.93p | 3.93p | 3.62p | 3.89p | 16,349 |
| Jul 3, 2024 | 3.62p | 3.62p | 3.62p | 3.89p | 3,000 |
| Jul 2, 2024 | 3.80p | 3.80p | 3.60p | 3.93p | 50,722 |
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 |
|---|---|---|
| Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
| Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
| Domino's Pizza Group PLC | 314.40 | 4.38 |
| Schroders PLC | 358.80 | 4.30 |
| Auction Technology Group PLC | 469.00 | 4.11 |
| Helios Towers PLC | 110.40 | 3.76 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 974.50 | -3.13 |
| Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
| Ithaca Energy PLC | 98.70 | -2.85 |
| Empiric Student Property PLC | 92.50 | -2.12 |
| Harworth Group PLC | 175.00 | -1.96 |
| Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.