LSE - Delayed Quote GBp

Tanfield Group PLC (TAN.L)

Compare
3.6400
+0.0100
+(0.28%)
At close: January 21 at 4:35:13 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20253.64003.64003.64003.64003.6400506
Jan 20, 20253.50003.64003.50003.64003.6400706
Jan 17, 20253.63003.63003.63003.63003.6300-
Jan 16, 20253.63003.63003.63003.63003.6300-
Jan 15, 20253.63003.63003.63003.63003.6300-
Jan 14, 20253.50803.50803.50803.63003.6300800
Jan 13, 20253.50803.50803.50803.63003.630010,228
Jan 10, 20253.63003.63003.63003.63003.6300-
Jan 9, 20253.63003.63003.63003.63003.6300-
Jan 8, 20253.50003.76003.48003.63003.630028,412
Jan 7, 20253.50003.50003.50003.63003.6300324
Jan 6, 20253.50803.50803.50803.63003.63001,635
Jan 3, 20253.63003.63003.63003.63003.6300-
Jan 2, 20253.65603.65603.65603.63003.6300100
Dec 31, 20243.44003.76003.02003.63003.630035,236
Dec 30, 20243.60003.60003.60003.60003.6000-
Dec 27, 20243.40003.76003.40003.39003.390038,591
Dec 24, 20243.42003.42003.42003.95003.95001,250
Dec 23, 20243.40003.40003.40003.40003.4000-
Dec 20, 20243.40003.40003.40003.40003.400016,762
Dec 19, 20243.50003.50003.48003.22003.220041,762
Dec 18, 20243.62003.62003.62003.62003.6200-
Dec 17, 20243.62003.62003.62003.62003.6200-
Dec 16, 20243.48803.48803.48803.62003.6200253
Dec 13, 20243.76003.76003.48803.62003.6200434
Dec 12, 20243.48003.48003.48003.62003.620020
Dec 11, 20243.62003.62003.62003.62003.6200-
Dec 10, 20243.62003.62003.62003.62003.6200-
Dec 9, 20243.76003.76003.76003.76003.7600308
Dec 6, 20243.48003.48803.48003.62003.620042,253
Dec 5, 20243.62003.62003.62003.62003.6200-
Dec 4, 20243.62003.62003.62003.62003.6200-
Dec 3, 20243.62003.62003.62003.62003.6200-
Dec 2, 20243.48803.48803.48803.62003.620078
Nov 29, 20243.61003.61003.61003.61003.6100-
Nov 28, 20243.46003.46003.46003.61003.61009,833
Nov 27, 20243.46003.46003.46003.61003.6100361
Nov 26, 20243.46003.46003.46003.61003.61001,853
Nov 25, 20243.61003.61003.61003.61003.6100-
Nov 22, 20243.46003.46003.46003.61003.6100159
Nov 21, 20243.46003.64003.46003.61003.61003,972
Nov 20, 20243.48003.48003.48003.61003.610012,165
Nov 19, 20243.62003.62003.62003.62003.6200-
Nov 18, 20243.48003.48003.48003.62003.62001,269
Nov 15, 20243.48003.48003.48003.62003.62006,548
Nov 14, 20243.62003.62003.62003.62003.6200-
Nov 13, 20243.62003.62003.62003.62003.6200-
Nov 12, 20243.48003.48003.48003.62003.62003,760
Nov 11, 20243.50003.50003.50003.62003.620023,428
Nov 8, 20243.50003.50803.50003.63003.63002,994
Nov 7, 20243.50803.50803.50803.63003.6300161
Nov 6, 20243.63003.63003.63003.63003.6300-
Nov 5, 20243.63003.63003.63003.63003.6300-
Nov 4, 20243.50803.50803.50803.63003.6300454
Nov 1, 20243.50003.50003.50003.50003.500012,346
Oct 31, 20243.60003.68403.60003.60003.600015,100
Oct 30, 20243.50003.50003.50003.50003.500077,624
Oct 29, 20243.50003.50703.50003.63003.63004,864
Oct 28, 20243.50803.50803.50803.63003.63006,282
Oct 25, 20243.63003.63003.63003.63003.6300-
Oct 24, 20243.75003.75003.75003.75003.7500-
Oct 23, 20243.75003.75003.75003.75003.7500-
Oct 22, 20243.75003.75003.75003.75003.7500-
Oct 21, 20243.74003.74003.74003.74003.7400-
Oct 18, 20243.51403.51403.51403.74003.74003,040
Oct 17, 20243.75003.75003.75003.75003.7500-
Oct 16, 20243.74003.74003.74003.74003.7400-
Oct 15, 20243.50003.50003.50003.74003.740041
Oct 14, 20243.52003.52003.52003.75003.750050
Oct 11, 20243.50003.98003.50003.71003.710022,471
Oct 10, 20243.53403.53403.50003.60003.6000448
Oct 9, 20243.75003.75003.75003.75003.7500-
Oct 8, 20243.53403.53403.53403.75003.7500400
Oct 7, 20243.71003.71003.71003.71003.7100-
Oct 4, 20243.50003.53403.50003.71003.710015,218
Oct 3, 20243.76003.76003.50003.76003.76001,238
Oct 2, 20243.53403.53403.52003.75003.7500231
Oct 1, 20243.71003.71003.71003.71003.7100-
Sep 30, 20243.52003.79603.52003.71003.710054,915
Sep 27, 20243.50003.53403.50003.75003.75003,098
Sep 26, 20243.52003.52003.50003.59003.59001,035
Sep 25, 20243.53403.53403.53403.75003.75001,500
Sep 24, 20243.55603.55603.55603.88003.880074,900
Sep 23, 20243.52003.55703.52003.88003.88003,246
Sep 20, 20243.88004.00003.53403.88003.8800338,005
Sep 19, 20243.75003.75003.75003.75003.7500-
Sep 18, 20243.52003.52003.52003.75003.7500208
Sep 17, 20243.50003.50003.10003.50003.500042,175
Sep 16, 20243.75003.75003.75003.75003.7500-
Sep 13, 20243.75003.75003.75003.75003.7500-
Sep 12, 20243.50003.50003.50003.75003.7500100
Sep 11, 20243.75003.75003.75003.75003.7500-
Sep 10, 20243.51403.51403.51403.75003.7500128
Sep 9, 20243.75003.75003.75003.75003.7500-
Sep 6, 20243.75003.75003.75003.75003.7500-
Sep 5, 20243.71003.71003.71003.71003.7100-
Sep 4, 20243.52003.52003.52003.71003.710080
Sep 3, 20243.55003.55003.53403.75003.7500342
Sep 2, 20243.70003.70003.70003.75003.750079,809
Aug 30, 20243.70003.70003.70003.85003.85001,966
Aug 29, 20243.85003.85003.85003.85003.8500-
Aug 28, 20243.70003.96603.70003.85003.85001,281
Aug 27, 20243.56003.56003.56003.81003.810015,606
Aug 23, 20243.75003.75003.75003.75003.7500-
Aug 22, 20243.75003.75003.75003.75003.7500-
Aug 21, 20243.52003.60003.52003.75003.750025,051
Aug 20, 20243.75003.75003.75003.75003.7500-
Aug 19, 20243.50003.50003.50003.75003.7500200
Aug 16, 20243.60003.60003.50003.75003.7500125,000
Aug 15, 20243.80003.80003.80003.80003.8000-
Aug 14, 20243.80003.80003.80003.80003.8000-
Aug 13, 20243.80003.80003.80003.80003.8000-
Aug 12, 20243.80003.80003.80003.80003.8000-
Aug 9, 20244.00004.00003.80003.51003.5100139,575
Aug 8, 20244.24004.24004.00004.02004.020055,743
Aug 7, 20244.26004.26003.84403.91003.9100106,465
Aug 6, 20243.22003.40003.00003.20003.2000267,120
Aug 5, 20243.60004.00003.60003.30003.300076,819
Aug 2, 20243.63003.63003.63003.63003.6300-
Aug 1, 20244.05004.05004.05003.63003.63001
Jul 31, 20243.89003.89003.89003.89003.8900-
Jul 30, 20243.89003.89003.89003.89003.8900-
Jul 29, 20243.61903.61903.61903.89003.89001,633
Jul 26, 20243.89003.89003.89003.89003.8900-
Jul 25, 20244.01004.01004.01004.01004.0100-
Jul 24, 20243.64603.64603.64604.01004.01001,344
Jul 23, 20244.01004.01004.01004.01004.0100-
Jul 22, 20244.01004.01004.01004.01004.0100-
Jul 19, 20244.01004.01004.01004.01004.0100-
Jul 18, 20243.60003.60003.60004.01004.010011
Jul 17, 20243.64603.64603.64604.01004.01002,539
Jul 16, 20244.01004.01004.01004.01004.0100-
Jul 15, 20244.01004.01004.01004.01004.0100-
Jul 12, 20243.89003.89003.89003.89003.8900-
Jul 11, 20243.70003.70003.70003.89003.890025,000
Jul 10, 20243.62004.14003.60003.89003.890048,043
Jul 9, 20243.89003.89003.89003.89003.8900-
Jul 8, 20243.93003.93003.70003.89003.890015,522
Jul 5, 20243.89003.89003.89003.89003.8900-
Jul 4, 20243.93003.93003.61903.89003.890016,349
Jul 3, 20243.61903.61903.61903.89003.89003,000
Jul 2, 20243.80003.80003.60003.93003.930050,722
Jul 1, 20243.81303.81303.81303.99003.9900263
Jun 28, 20244.04004.04004.04004.04004.0400-
Jun 27, 20243.98003.98003.98003.98003.9800-
Jun 26, 20243.60003.70003.20003.98003.98001,099,982
Jun 25, 20243.62603.62603.62604.01004.0100129
Jun 24, 20244.01004.01004.01004.01004.0100-
Jun 21, 20243.89003.89003.89003.89003.8900-
Jun 20, 20243.61903.61903.61903.89003.8900848
Jun 19, 20243.93003.93003.93003.89003.8900200
Jun 18, 20243.70003.73003.60003.76003.7600173,763
Jun 17, 20243.80003.80003.60004.10004.100073,168
Jun 14, 20243.60003.60003.60003.93003.9300689
Jun 13, 20243.60003.60003.60003.89003.8900995
Jun 12, 20243.89003.89003.89003.89003.8900-
Jun 11, 20243.89003.89003.89003.89003.8900-
Jun 10, 20244.40004.40004.40004.01004.0100174
Jun 7, 20243.61903.61903.61903.89003.89001,000
Jun 6, 20243.89003.89003.89003.89003.8900-
Jun 5, 20243.89003.89003.89003.89003.8900-
Jun 4, 20243.60003.60003.60003.89003.8900177
Jun 3, 20244.05004.05004.05004.05004.0500-
May 31, 20243.60004.20803.60003.60003.600047,760
May 30, 20243.89003.89003.89003.89003.8900-
May 29, 20243.89003.89003.89003.89003.8900-
May 28, 20244.01004.01004.01004.01004.0100-
May 24, 20243.89003.89003.89003.89003.8900-
May 23, 20243.89003.89003.89003.89003.8900-
May 22, 20243.89003.89003.89003.89003.8900-
May 21, 20240.03960.03960.03960.03960.0396-
May 20, 20240.03960.03960.03960.03960.0396-
May 17, 20240.03760.03760.03760.03760.0376-
May 16, 20240.03760.03760.03760.03760.0376-
May 15, 20240.03760.03760.03760.03760.0376-
May 14, 20240.03760.03760.03760.03760.0376-
May 13, 20240.03760.03760.03760.03760.0376-
May 10, 20243.61103.61103.61103.76003.760028,967
May 9, 20243.76003.76003.76003.76003.7600-
May 8, 20243.70003.70003.70003.76003.760012,223
May 7, 20244.00004.00003.55003.81003.8100139,280
May 3, 20244.01004.01004.01004.01004.0100-
May 2, 20244.01004.01004.01004.01004.0100-
May 1, 20244.01004.01004.01004.01004.0100-
Apr 30, 20244.00004.08003.70004.01004.010049,801
Apr 29, 20244.00004.06103.71103.86003.8600112,804
Apr 26, 20243.70003.70003.70003.91003.9100199
Apr 25, 20244.00004.00304.00003.90003.900050,599
Apr 24, 20244.05004.05004.05004.05004.0500-
Apr 23, 20243.90003.90003.90003.90003.9000-
Apr 22, 20243.90004.10003.90003.90003.9000122,550
Apr 19, 20243.95003.95003.95003.95003.9500-
Apr 18, 20244.00004.00004.00004.00004.0000-
Apr 17, 20243.95003.95003.95003.95003.9500-
Apr 16, 20243.90003.90003.90003.95003.950075,000
Apr 15, 20243.90003.90003.90003.95003.9500880,125
Apr 12, 20243.80003.80003.80003.95003.950065,716
Apr 11, 20243.80003.80003.80003.80003.8000-
Apr 10, 20243.61203.61203.61203.80003.8000634
Apr 9, 20243.75003.75003.75003.75003.7500-
Apr 8, 20243.60003.90003.60003.75003.750015,218
Apr 5, 20243.60003.60003.60003.85003.8500680
Apr 4, 20243.60003.61503.61503.85003.850012,037
Apr 3, 20243.60003.60003.60003.85003.85001,581
Apr 2, 20243.70003.70003.70003.82003.8200757
Mar 28, 20244.05004.05004.05004.05004.0500-
Mar 27, 20243.61503.61503.61503.85003.85008,285
Mar 26, 20244.10004.10003.60003.85003.8500485
Mar 25, 20243.85003.85003.85003.85003.8500-
Mar 22, 20243.61503.61503.61503.85003.85001,268
Mar 21, 20243.85003.85003.85003.85003.8500-
Mar 20, 20244.10004.10004.10003.85003.8500133,950
Mar 19, 20244.05004.05004.05004.05004.0500-
Mar 18, 20244.05004.05004.05004.05004.0500-
Mar 15, 20243.64603.64603.64604.05004.05001,496
Mar 14, 20243.60003.72003.06004.10004.1000584,405
Mar 13, 20243.60003.60303.06003.65003.650091,353
Mar 12, 20243.60003.60303.60003.65003.65006,197
Mar 11, 20243.60003.60303.60003.65003.65004,574
Mar 8, 20243.60303.60303.60303.65003.6500128
Mar 7, 20243.60303.60303.60303.65003.650032,800
Mar 6, 20243.60003.70003.60003.65003.650051,344
Mar 5, 20243.60003.60003.60003.65003.65002,824
Mar 4, 20243.65003.65003.65003.65003.6500-
Mar 1, 20243.65003.65003.65003.65003.6500-
Feb 29, 20243.60303.60303.60303.65003.65001,540
Feb 28, 20243.60303.60303.60303.65003.65003,424
Feb 27, 20243.70003.70003.60303.65003.650059,824
Feb 26, 20243.60003.70003.60003.65003.650010,576
Feb 23, 20243.12003.12003.12003.65003.650045
Feb 22, 20243.65003.65003.65003.65003.6500-
Feb 21, 20243.65003.65003.65003.65003.6500-
Feb 20, 20243.65003.65003.65003.65003.6500-
Feb 19, 20243.60003.70003.50003.65003.6500103,023
Feb 16, 20243.65003.65003.65003.65003.6500-
Feb 15, 20243.75003.75003.75003.75003.7500-
Feb 14, 20243.80003.90003.80003.75003.7500817,000
Feb 13, 20243.75003.75003.75003.75003.7500-
Feb 12, 20243.75003.75003.75003.75003.7500-
Feb 9, 20243.60003.60003.60003.45003.4500100,000
Feb 8, 20243.60003.60003.60003.75003.7500123
Feb 7, 20243.61503.61503.61503.85003.8500191
Feb 6, 20243.80003.80003.80003.85003.850024,457
Feb 5, 20243.61503.61503.61503.85003.85003,199
Feb 2, 20243.85003.85003.85003.85003.8500-
Feb 1, 20243.85003.85003.85003.85003.8500-
Jan 31, 20243.90003.90003.90004.05004.0500300,000
Jan 30, 20243.60003.80003.60003.75003.7500167,599
Jan 29, 20243.60003.60003.60003.70003.7000561
Jan 26, 20243.60003.60003.60003.80003.80005,000
Jan 25, 20243.80003.80003.80003.80003.8000-
Jan 24, 20243.80003.80003.80003.80003.8000-
Jan 23, 20243.61203.61203.61203.80003.8000355
Jan 22, 20243.61203.61203.61203.80003.8000575