Tanfield Group Plc TAN
LSE · Birleşik Krallık · Üretici İmalatı
GBp 4,00-0,06 (-%1,48)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |