Shares Magazine
4.50p-0.20 (-4.26%)05 Aug 2025, 13:36
Tanfield Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 2.56p | 2.56p | 2.52p | 2.96p | 153 |
| Apr 23, 2025 | 2.56p | 2.56p | 2.56p | 2.88p | 520 |
| Apr 11, 2025 | 2.59p | 2.59p | 2.59p | 3.24p | 961 |
| Apr 4, 2025 | 2.55p | 2.55p | 2.55p | 2.85p | 12,539 |
| Apr 3, 2025 | 2.54p | 2.54p | 2.54p | 2.85p | 2,793 |
| Apr 2, 2025 | 3.00p | 3.00p | 2.55p | 3.00p | 18,758 |
| Apr 1, 2025 | 3.00p | 3.01p | 3.00p | 2.82p | 12,361 |
| Mar 31, 2025 | 3.20p | 3.20p | 3.01p | 3.08p | 21,278 |
| Mar 28, 2025 | 3.02p | 3.98p | 3.00p | 3.46p | 100,658 |
| Mar 25, 2025 | 3.02p | 3.02p | 3.02p | 3.51p | 1,300 |
| Mar 24, 2025 | 3.20p | 3.20p | 3.20p | 3.20p | 67,844 |
| Mar 21, 2025 | 2.56p | 2.56p | 2.56p | 2.56p | 8,698 |
| Mar 19, 2025 | 3.02p | 3.03p | 3.00p | 2.92p | 119,519 |
| Mar 7, 2025 | 3.02p | 3.03p | 3.02p | 3.21p | 1,577 |
| Mar 6, 2025 | 3.02p | 3.02p | 3.00p | 3.20p | 418 |
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 |
|---|---|---|
| Smith & Nephew PLC | 1,331.00 | 15.34 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Fresnillo PLC | 1,520.00 | 6.00 |
| Hunting PLC | 310.50 | 5.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 202.80 | -17.56 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 180.00 | -3.85 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.