Shares Magazine
5.48p+0.03 (+0.46%)07 Nov 2025, 14:16
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 5.40p | 5.40p | 5.00p | 5.45p | 40,187 |
| Nov 3, 2025 | 5.40p | 5.40p | 5.20p | 5.60p | 49,904 |
| Oct 30, 2025 | 5.47p | 5.47p | 5.40p | 5.70p | 21,649 |
| Oct 29, 2025 | 6.00p | 6.00p | 5.47p | 5.70p | 17,774 |
| Oct 27, 2025 | 5.47p | 5.47p | 5.47p | 5.70p | 507 |
| Oct 23, 2025 | 5.35p | 5.40p | 5.35p | 5.67p | 100,343 |
| Oct 20, 2025 | 5.25p | 5.25p | 5.23p | 5.50p | 158,355 |
| Oct 17, 2025 | 5.60p | 5.70p | 5.60p | 5.35p | 68,300 |
| Oct 16, 2025 | 5.50p | 5.50p | 4.90p | 5.50p | 65,479 |
| Oct 15, 2025 | 5.50p | 5.50p | 5.46p | 5.15p | 102,000 |
| Oct 14, 2025 | 5.50p | 5.50p | 4.80p | 5.15p | 69,613 |
| Oct 13, 2025 | 4.80p | 4.80p | 4.80p | 5.15p | 521 |
| Oct 10, 2025 | 5.00p | 5.00p | 4.88p | 5.15p | 56,591 |
| Oct 9, 2025 | 5.50p | 5.50p | 4.88p | 5.15p | 194 |
| Oct 8, 2025 | 4.82p | 5.50p | 4.82p | 5.15p | 67,657 |
| Oct 7, 2025 | 5.42p | 5.42p | 4.88p | 5.15p | 2,700 |
| Oct 6, 2025 | 5.45p | 5.50p | 4.80p | 5.15p | 72,500 |
| Oct 3, 2025 | 4.80p | 4.80p | 4.80p | 5.10p | 300 |
| Oct 2, 2025 | 4.62p | 4.62p | 4.60p | 5.00p | 64,520 |
| Oct 1, 2025 | 5.00p | 5.00p | 5.00p | 4.76p | 15,000 |
| Sep 26, 2025 | 4.60p | 4.60p | 4.40p | 4.50p | 29,818 |
| Sep 24, 2025 | 4.60p | 4.60p | 4.60p | 4.80p | 182 |
| Sep 23, 2025 | 4.60p | 4.60p | 4.60p | 4.80p | 40 |
| Sep 19, 2025 | 4.62p | 4.62p | 4.62p | 4.80p | 1,568 |
| Sep 16, 2025 | 4.40p | 4.40p | 4.40p | 4.70p | 142 |
| Sep 15, 2025 | 4.43p | 4.43p | 4.43p | 4.70p | 753 |
| Sep 12, 2025 | 4.80p | 5.00p | 4.80p | 4.70p | 33,590 |
| Sep 8, 2025 | 4.80p | 4.80p | 4.80p | 4.90p | 25,000 |
| Sep 5, 2025 | 4.50p | 4.80p | 4.50p | 4.90p | 123,305 |
| Sep 4, 2025 | 4.81p | 4.81p | 4.81p | 4.85p | 3,246 |
| Sep 2, 2025 | 4.82p | 4.82p | 4.82p | 4.90p | 1,000 |
| Aug 29, 2025 | 4.80p | 5.00p | 4.78p | 4.90p | 32,471 |
| Aug 28, 2025 | 4.82p | 4.82p | 4.82p | 4.90p | 6,471 |
| Aug 26, 2025 | 4.84p | 4.86p | 4.42p | 4.70p | 156,332 |
| Aug 21, 2025 | 4.50p | 4.50p | 4.50p | 4.70p | 674 |
| Aug 18, 2025 | 4.50p | 4.50p | 4.50p | 4.70p | 3,508 |
| Aug 12, 2025 | 4.50p | 4.50p | 4.50p | 4.70p | 500 |
| Aug 11, 2025 | 4.50p | 4.90p | 4.50p | 4.70p | 6,240 |
| Aug 5, 2025 | 4.40p | 4.40p | 4.40p | 4.50p | 15,000 |
| Aug 4, 2025 | 4.40p | 4.50p | 4.40p | 4.70p | 10,081 |
| Jul 29, 2025 | 4.80p | 5.00p | 4.80p | 4.90p | 2,911 |
| Jul 25, 2025 | 4.82p | 4.82p | 4.82p | 4.90p | 172 |
| Jul 23, 2025 | 4.80p | 4.82p | 4.80p | 4.90p | 15,407 |
| Jul 21, 2025 | 4.80p | 4.80p | 4.80p | 4.90p | 11 |
| Jul 18, 2025 | 4.80p | 4.82p | 4.80p | 4.90p | 47,821 |
| Jul 17, 2025 | 4.80p | 4.80p | 4.80p | 4.90p | 69 |
| Jul 14, 2025 | 4.82p | 4.82p | 4.82p | 4.90p | 10,795 |
| Jul 11, 2025 | 4.80p | 5.00p | 4.80p | 4.90p | 65,640 |
| Jul 10, 2025 | 5.00p | 5.00p | 5.00p | 5.00p | 640 |
| Jul 7, 2025 | 4.80p | 4.82p | 4.80p | 4.90p | 2,528 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Itv PLC | 78.95 | 16.62 |
| Jtc PLC | 1,358.00 | 5.11 |
| Oxford Nanopore Technologies PLC | 140.00 | 4.71 |
| Hikma Pharmaceuticals PLC | 1,582.00 | 3.94 |
| Coca-Cola Europacific Partners PLC | 6,950.00 | 3.58 |
| Wpp PLC | 279.10 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 573.60 | -12.48 |
| International Consolidated Airlines Group S.A. | 366.20 | -11.57 |
| Baltic Classifieds Group PLC | 263.50 | -8.35 |
| Me Group International PLC | 175.00 | -7.70 |
| Auto Trader Group PLC | 751.20 | -5.94 |
| Ceres Power Holdings PLC | 354.80 | -5.89 |