Tanfield Group PLC (AIM:TAN)
London · Delayed Price · Currency is GBP · Price in GBX 4.700
-0.200 (-4.26%)
Aug 21, 2025, 4:35 PM GMT+1
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | - | 1,348 |
| Aug 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 19, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 18, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | - | 3,508 |
| Aug 15, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 12, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | - | 500 |
| Aug 11, 2025 | 4.50 | 4.90 | 4.50 | 4.70 | 4.70 | - | 11,464 |
| Aug 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 6, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | - |
| Aug 5, 2025 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -4.26% | 300,000 |
| Aug 4, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | - | 20,082 |
| Aug 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.08% | - |
| Jul 31, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 30, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 29, 2025 | 4.82 | 5.00 | 4.80 | 4.90 | 4.90 | - | 2,913 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 25, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | - | 344 |
| Jul 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 23, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 30,407 |
| Jul 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 21, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 11 |
| Jul 18, 2025 | 4.82 | 4.90 | 4.80 | 4.90 | 4.90 | - | 48,074 |
| Jul 17, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 69 |
| Jul 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 14, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | - | 21,590 |
| Jul 11, 2025 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | -2.00% | 65,891 |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 640 |
| Jul 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 7, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 2,528 |
| Jul 4, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -1.01% | 1,000 |
| Jul 3, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.02% | - |
| Jul 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jul 1, 2025 | 4.65 | 4.90 | 4.65 | 4.90 | 4.90 | - | 191,613 |
| Jun 30, 2025 | 4.60 | 4.90 | 4.60 | 4.90 | 4.90 | 2.08% | 161 |
| Jun 27, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 2.13% | 142 |
| Jun 26, 2025 | 4.47 | 5.00 | 4.47 | 4.70 | 4.70 | - | 863 |
| Jun 25, 2025 | 4.93 | 4.93 | 4.70 | 4.70 | 4.70 | - | 6,000 |
| Jun 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | - |
| Jun 23, 2025 | 4.88 | 4.88 | 4.50 | 4.50 | 4.50 | - | 9,200 |
| Jun 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.22% | - |
| Jun 19, 2025 | 4.88 | 4.88 | 4.51 | 4.51 | 4.51 | 0.22% | 9,544 |
| Jun 18, 2025 | 4.14 | 4.50 | 4.14 | 4.50 | 4.50 | -0.22% | 100 |
| Jun 17, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | - |
| Jun 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.44% | - |
| Jun 13, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 6.65% | - |