Shares Magazine
4.80p+0.00 (+0.00%)19 Sep 2025, 10:53
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 5.00p | 5.00p | 5.00p | 4.90p | 500 |
| Jul 1, 2025 | 4.70p | 4.80p | 4.65p | 4.90p | 188,320 |
| Jun 30, 2025 | 4.60p | 4.80p | 4.60p | 4.90p | 161 |
| Jun 27, 2025 | 4.60p | 4.60p | 4.60p | 4.80p | 142 |
| Jun 26, 2025 | 5.00p | 5.00p | 4.47p | 4.70p | 863 |
| Jun 25, 2025 | 4.93p | 4.93p | 4.93p | 4.70p | 3,000 |
| Jun 23, 2025 | 4.88p | 4.88p | 4.88p | 4.50p | 9,200 |
| Jun 19, 2025 | 4.88p | 4.88p | 4.88p | 4.51p | 9,544 |
| Jun 18, 2025 | 4.14p | 4.14p | 4.14p | 4.50p | 100 |
| Jun 6, 2025 | 4.02p | 4.02p | 4.02p | 4.50p | 40 |
| Jun 5, 2025 | 4.80p | 4.80p | 4.14p | 4.50p | 42,091 |
| Jun 4, 2025 | 5.00p | 5.00p | 5.00p | 4.50p | 15,000 |
| Jun 2, 2025 | 5.00p | 5.00p | 4.80p | 5.00p | 40,566 |
| May 30, 2025 | 4.40p | 5.00p | 4.38p | 5.00p | 107,336 |
| May 28, 2025 | 4.02p | 4.05p | 4.02p | 4.50p | 165 |
| May 27, 2025 | 4.05p | 4.05p | 4.05p | 4.50p | 1,429 |
| May 23, 2025 | 4.03p | 4.03p | 4.03p | 4.50p | 5,992 |
| May 22, 2025 | 4.50p | 4.51p | 4.50p | 4.50p | 115,651 |
| May 19, 2025 | 4.00p | 5.00p | 3.56p | 4.50p | 73,908 |
| May 16, 2025 | 3.00p | 3.22p | 2.54p | 3.56p | 706,596 |
| May 15, 2025 | 2.54p | 2.54p | 2.54p | 2.75p | 2,000 |
| May 9, 2025 | 2.54p | 2.54p | 2.54p | 2.73p | 271 |
| May 6, 2025 | 2.94p | 2.95p | 2.54p | 2.73p | 36,959 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.