Tanfield Group Plc TAN
LSE · United Kingdom · Producer Manufacturing
GBp 4.00-0.06 (-1.48%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 4.00 | -1.48% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 400 |
| 2026-09-29 | GBp 4.06 | +1.50% | GBp 4.50 | GBp 4.50 | GBp 3.65 | 12.03K |
| 2026-09-28 | GBp 4.00 | -5.88% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 294 |
| 2026-09-25 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 |
| 0 |
| 2026-09-24 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-09-23 | GBp 4.25 | 0.00% | GBp 4.20 | GBp 4.20 | GBp 4.20 | 1.31K |
| 2026-09-22 | GBp 4.25 | -5.56% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 19.69K |
| 2026-09-21 | GBp 4.50 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 100 |
| 2026-09-18 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-09-17 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-09-16 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-09-15 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-09-14 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-09-11 | GBp 4.50 | 0.00% | GBp 4.30 | GBp 4.31 | GBp 4.30 | 25.22K |
| 2026-09-10 | GBp 4.50 | +3.45% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-09-09 | GBp 4.35 | +3.57% | GBp 4.35 | GBp 4.35 | GBp 4.35 | 0 |
| 2026-09-08 | GBp 4.20 | 0.00% | GBp 4.10 | GBp 4.10 | GBp 4.10 | 300 |
| 2026-09-07 | GBp 4.20 | -11.58% | GBp 4.50 | GBp 4.50 | GBp 4.45 | 19.82K |
| 2026-09-04 | GBp 4.75 | +3.26% | GBp 4.53 | GBp 4.53 | GBp 4.53 | 20.70K |
| 2026-09-03 | GBp 4.60 | +6.98% | GBp 4.50 | GBp 4.51 | GBp 4.50 | 30.37K |
| 2026-09-02 | GBp 4.30 | +1.18% | GBp 4.30 | GBp 4.30 | GBp 4.30 | 0 |
| 2026-09-01 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-08-28 | GBp 4.25 | +6.25% | GBp 4.54 | GBp 4.54 | GBp 4.54 | 1.17K |
| 2026-08-27 | GBp 4.00 | +2.56% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 50.00K |
| 2026-08-26 | GBp 3.90 | -13.33% | GBp 3.58 | GBp 4.13 | GBp 3.58 | 93.45K |
| 2026-08-25 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-08-24 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-08-21 | GBp 4.50 | +12.50% | GBp 4.00 | GBp 4.05 | GBp 4.00 | 11.78K |
| 2026-08-20 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 0 |
| 2026-08-19 | GBp 4.00 | +5.26% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 732.09K |
| 2026-08-18 | GBp 3.80 | -15.56% | GBp 4.06 | GBp 4.06 | GBp 4.00 | 499.00K |
| 2026-08-17 | GBp 4.50 | 0.00% | GBp 4.05 | GBp 4.05 | GBp 4.05 | 2.45K |
| 2026-08-14 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-08-13 | GBp 4.50 | +5.88% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 472 |
| 2026-08-12 | GBp 4.25 | -5.56% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-08-11 | GBp 4.50 | +12.50% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-08-10 | GBp 4.00 | +11.11% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 70.00K |
| 2026-08-07 | GBp 3.60 | -4.00% | GBp 3.60 | GBp 3.60 | GBp 3.60 | 304 |
| 2026-08-06 | GBp 3.75 | -2.60% | GBp 4.20 | GBp 4.78 | GBp 4.00 | 55.95K |
| 2026-08-05 | GBp 3.85 | -9.41% | GBp 4.20 | GBp 4.20 | GBp 3.54 | 70.74K |
| 2026-08-04 | GBp 4.25 | +7.59% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 5.34K |
| 2026-08-03 | GBp 3.95 | -15.42% | GBp 4.44 | GBp 4.45 | GBp 4.00 | 316.05K |
| 2026-07-31 | GBp 4.67 | +0.65% | GBp 4.51 | GBp 4.82 | GBp 4.51 | 33.13K |
| 2026-07-30 | GBp 4.64 | 0.00% | GBp 4.64 | GBp 4.64 | GBp 4.64 | 0 |
| 2026-07-29 | GBp 4.64 | -4.13% | GBp 4.83 | GBp 4.83 | GBp 4.83 | 2.76K |
| 2026-07-28 | GBp 4.84 | +9.01% | GBp 4.84 | GBp 4.84 | GBp 4.84 | 49.92K |
| 2026-07-27 | GBp 4.44 | 0.00% | GBp 4.26 | GBp 4.26 | GBp 4.26 | 337 |
| 2026-07-24 | GBp 4.44 | 0.00% | GBp 4.84 | GBp 4.84 | GBp 4.26 | 119 |
| 2026-07-23 | GBp 4.44 | -1.77% | GBp 4.84 | GBp 4.84 | GBp 4.84 | 68 |
| 2026-07-22 | GBp 4.52 | +1.12% | GBp 4.52 | GBp 4.52 | GBp 4.52 | 0 |
| 2026-07-21 | GBp 4.47 | 0.00% | GBp 4.47 | GBp 4.47 | GBp 4.47 | 0 |
| 2026-07-20 | GBp 4.47 | +0.68% | GBp 4.84 | GBp 4.84 | GBp 4.79 | 139.00K |
| 2026-07-17 | GBp 4.44 | 0.00% | GBp 4.44 | GBp 4.44 | GBp 4.44 | 0 |
| 2026-07-16 | GBp 4.44 | -8.26% | GBp 4.90 | GBp 5.20 | GBp 4.84 | 711.49K |
| 2026-07-15 | GBp 4.84 | -3.59% | GBp 4.84 | GBp 5.00 | GBp 4.84 | 54.02K |
| 2026-07-14 | GBp 5.02 | 0.00% | GBp 4.84 | GBp 4.84 | GBp 4.84 | 2.12K |
| 2026-07-13 | GBp 5.02 | +1.01% | GBp 4.84 | GBp 4.84 | GBp 4.84 | 1.25K |
| 2026-07-10 | GBp 4.97 | 0.00% | GBp 4.97 | GBp 4.97 | GBp 4.97 | 0 |
| 2026-07-09 | GBp 4.97 | +7.34% | GBp 4.74 | GBp 4.74 | GBp 4.74 | 50.00K |
| 2026-07-08 | GBp 4.63 | 0.00% | GBp 4.63 | GBp 4.63 | GBp 4.63 | 0 |
| 2026-07-07 | GBp 4.63 | 0.00% | GBp 5.00 | GBp 5.00 | GBp 4.20 | 5.12K |
| 2026-07-06 | GBp 4.63 | -3.54% | GBp 4.20 | GBp 5.00 | GBp 4.20 | 1.48K |
| 2026-07-03 | GBp 4.80 | 0.00% | GBp 4.80 | GBp 4.80 | GBp 4.80 | 0 |
| 2026-07-02 | GBp 4.80 | +0.21% | GBp 4.90 | GBp 5.00 | GBp 4.66 | 150.79K |
| 2026-07-01 | GBp 4.79 | -1.94% | GBp 5.00 | GBp 5.08 | GBp 5.00 | 240.70K |
| 2026-06-30 | GBp 4.89 | +6.20% | GBp 5.00 | GBp 5.00 | GBp 4.63 | 309.52K |
| 2026-06-29 | GBp 4.60 | -13.13% | GBp 4.92 | GBp 4.93 | GBp 4.37 | 173.19K |
| 2026-06-26 | GBp 5.30 | -1.40% | GBp 4.85 | GBp 5.55 | GBp 4.85 | 30.46K |
| 2026-06-25 | GBp 5.37 | +0.75% | GBp 5.60 | GBp 5.60 | GBp 4.85 | 10.34M |
| 2026-06-24 | GBp 5.33 | -0.37% | GBp 4.78 | GBp 4.78 | GBp 4.78 | 303 |
| 2026-06-23 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.35 | GBp 5.35 | 0 |
| 2026-06-22 | GBp 5.35 | +0.38% | GBp 4.80 | GBp 5.61 | GBp 4.80 | 53.55K |
| 2026-06-19 | GBp 5.33 | +11.97% | GBp 5.33 | GBp 5.33 | GBp 5.33 | 0 |
| 2026-06-18 | GBp 4.76 | 0.00% | GBp 4.76 | GBp 4.76 | GBp 4.76 | 0 |
| 2026-06-17 | GBp 4.76 | -8.64% | GBp 4.76 | GBp 4.76 | GBp 4.76 | 0 |
| 2026-06-16 | GBp 5.21 | -5.27% | GBp 4.39 | GBp 4.39 | GBp 4.39 | 99.92K |
| 2026-06-15 | GBp 5.50 | +5.06% | GBp 5.50 | GBp 5.50 | GBp 4.47 | 4.39K |
| 2026-06-12 | GBp 5.24 | -4.82% | GBp 4.22 | GBp 5.00 | GBp 4.22 | 101.93K |
| 2026-06-11 | GBp 5.50 | +8.16% | GBp 5.50 | GBp 5.50 | GBp 4.32 | 400 |
| 2026-06-10 | GBp 5.09 | +0.49% | GBp 4.32 | GBp 4.32 | GBp 4.32 | 2.56K |
| 2026-06-09 | GBp 5.06 | +5.86% | GBp 5.06 | GBp 5.06 | GBp 5.06 | 0 |
| 2026-06-08 | GBp 4.78 | -0.42% | GBp 4.42 | GBp 4.42 | GBp 4.40 | 1.60M |
| 2026-06-05 | GBp 4.80 | +5.96% | GBp 4.90 | GBp 4.90 | GBp 4.80 | 178.74K |
| 2026-06-04 | GBp 4.53 | +0.22% | GBp 4.53 | GBp 4.53 | GBp 4.53 | 0 |
| 2026-06-03 | GBp 4.52 | +0.89% | GBp 4.52 | GBp 4.52 | GBp 4.52 | 0 |
| 2026-06-02 | GBp 4.48 | 0.00% | GBp 4.48 | GBp 4.48 | GBp 4.48 | 0 |
| 2026-06-01 | GBp 4.48 | -0.88% | GBp 4.52 | GBp 5.00 | GBp 4.11 | 483.65K |
| 2026-05-29 | GBp 4.52 | 0.00% | GBp 4.52 | GBp 4.52 | GBp 4.52 | 0 |
| 2026-05-28 | GBp 4.52 | -15.12% | GBp 5.50 | GBp 5.50 | GBp 4.10 | 300.22K |
| 2026-05-27 | GBp 5.32 | -3.18% | GBp 5.60 | GBp 5.60 | GBp 5.49 | 92.80K |