Tanfield Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 3.300 | 3.900 | 2.600 | 3.260 | 3.260 | 48,079 |
| 2023-06-30 | 3.160 | 3.650 | 2.500 | 3.650 | 3.650 | 251,496 |
| 2023-06-29 | 2.544 | 3.240 | 2.544 | 3.240 | 3.240 | 1,992 |
| 2023-06-28 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-06-27 | 2.544 | 3.240 | 2.544 | 3.240 | 3.240 | 1,000 |
| 2023-06-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-06-23 | 2.500 | 3.240 | 2.500 | 3.240 | 3.240 | 12,000 |
| 2023-06-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-16 | 2.564 | 3.250 | 2.564 | 3.250 | 3.250 | 1,144 |
| 2023-06-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-09 | 2.560 | 3.250 | 2.560 | 3.250 | 3.250 | 25,000 |
| 2023-06-08 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2023-06-07 | 2.564 | 3.250 | 2.564 | 3.250 | 3.250 | 755 |
| 2023-06-06 | 2.740 | 2.740 | 2.520 | 2.740 | 2.740 | 80,418 |
| 2023-06-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-06-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-05-31 | 2.600 | 3.250 | 2.600 | 3.250 | 3.250 | 215 |
| 2023-05-30 | 2.500 | 3.240 | 2.500 | 3.240 | 3.240 | 33,969 |
| 2023-05-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-05-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-05-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-05-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-05-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-05-19 | 2.760 | 3.250 | 2.564 | 3.250 | 3.250 | 11,920 |
| 2023-05-18 | 2.520 | 2.850 | 2.520 | 2.850 | 2.850 | 950 |
| 2023-05-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-05-16 | 2.583 | 3.260 | 2.583 | 3.260 | 3.260 | 634 |
| 2023-05-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-05-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-05-11 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-05-10 | 2.520 | 3.250 | 2.520 | 3.250 | 3.250 | 10,278 |
| 2023-05-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-05-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-05-04 | 3.834 | 3.834 | 2.550 | 3.250 | 3.250 | 3,868 |
| 2023-05-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-05-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-04-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-04-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-04-26 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-04-25 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2023-04-24 | 3.000 | 3.834 | 3.000 | 3.250 | 3.250 | 60,986 |
| 2023-04-21 | 2.500 | 3.240 | 2.500 | 3.240 | 3.240 | 10,000 |
| 2023-04-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-04-19 | 2.500 | 3.000 | 2.500 | 3.000 | 3.000 | 12,748 |
| 2023-04-18 | 2.544 | 3.240 | 2.544 | 3.240 | 3.240 | 47 |
| 2023-04-17 | 2.544 | 3.240 | 2.544 | 3.240 | 3.240 | 957 |
| 2023-04-14 | 2.544 | 3.240 | 2.544 | 3.240 | 3.240 | 2,976 |
| 2023-04-13 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-04-12 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-04-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-04-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2023-04-05 | 3.500 | 3.500 | 3.240 | 3.240 | 3.240 | 15,000 |
| 2023-04-04 | 2.780 | 3.240 | 2.500 | 3.240 | 3.240 | 9,015 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.