Tanfield Group PLC (AIM:TAN)
London · Delayed Price · Currency is GBP · Price in GBX 5.15
0.00 (0.00%)
Oct 10, 2025, 1:11 PM GMT+1
Tanfield Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.00 | 5.15 | 4.88 | 5.15 | 5.15 | - | 56,591 |
| Oct 9, 2025 | 4.88 | 5.50 | 4.88 | 5.15 | 5.15 | - | 194 |
| Oct 8, 2025 | 4.82 | 5.50 | 4.82 | 5.15 | 5.15 | - | 131,301 |
| Oct 7, 2025 | 5.42 | 5.42 | 4.88 | 5.15 | 5.15 | - | 2,900 |
| Oct 6, 2025 | 5.45 | 5.50 | 4.80 | 5.15 | 5.15 | 0.98% | 73,000 |
| Oct 3, 2025 | 4.80 | 5.10 | 4.80 | 5.10 | 5.10 | 2.00% | 300 |
| Oct 2, 2025 | 4.62 | 5.00 | 4.60 | 5.00 | 5.00 | 5.04% | 64,520 |
| Oct 1, 2025 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -0.83% | 30,000 |
| Sep 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | - |
| Sep 26, 2025 | 4.60 | 4.60 | 4.40 | 4.50 | 4.50 | -6.25% | 44,818 |
| Sep 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 24, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 222 |
| Sep 23, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | - | 80 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 19, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.80 | - | 3,136 |
| Sep 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Sep 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 16, 2025 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | - | 284 |
| Sep 15, 2025 | 4.43 | 4.70 | 4.43 | 4.70 | 4.70 | - | 1,506 |
| Sep 12, 2025 | 4.82 | 5.00 | 4.70 | 4.70 | 4.70 | -4.08% | 34,630 |
| Sep 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 8, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | - | 50,000 |
| Sep 5, 2025 | 4.50 | 4.90 | 4.50 | 4.90 | 4.90 | 1.03% | 123,305 |
| Sep 4, 2025 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | -1.02% | 3,246 |
| Sep 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Sep 2, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | - | 2,000 |
| Sep 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Aug 29, 2025 | 4.80 | 5.00 | 4.78 | 4.90 | 4.90 | - | 32,691 |
| Aug 28, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 4.26% | 6,724 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 26, 2025 | 4.86 | 4.86 | 4.42 | 4.70 | 4.70 | - | 156,419 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| 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% | - |