U.S. Markets closed

Tanfield Group plc (TAN.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
14.25+0.12 (+0.88%)
At close: 4:30PM BST
People also watch
SEY.LVOG.LCWR.LGFM.LSYM.L
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201714.0014.0013.8114.2514.2537,009
Jul 20, 201714.0014.0012.7514.1314.13955,000
Jul 19, 201714.5014.5014.5014.5014.50-
Jul 18, 201714.2514.2514.0014.2514.25359,088
Jul 17, 201714.2514.2514.2514.3814.38722
Jul 14, 201714.0014.0013.7514.6314.6340,765
Jul 13, 201714.0714.1214.0714.2514.255,081
Jul 12, 201714.0014.2514.0014.5014.50236,160
Jul 11, 201714.2514.2514.0014.1314.13120,304
Jul 10, 201714.0014.2513.2514.1314.13500,689
Jul 07, 201714.2514.2514.0014.1314.13176,919
Jul 06, 201714.7514.7514.2514.6314.63115,324
Jul 05, 201714.2514.2514.2514.8814.88124,793
Jul 04, 201714.2514.2514.0014.1314.1364,597
Jul 03, 201714.2914.2914.2914.5014.5031,310
Jun 30, 201714.2514.2514.2514.2514.25100,000
Jun 29, 201714.3814.3814.3814.3814.38-
Jun 28, 201714.5014.5014.2714.3814.38150,000
Jun 27, 201714.5014.5014.5014.5014.5050,000
Jun 26, 201714.5214.5214.5214.5214.5210
Jun 23, 201714.7514.7314.7314.6314.6340,002
Jun 22, 201714.7514.7514.7514.6314.637,688
Jun 21, 201714.7514.8114.8114.8814.88300
Jun 20, 201714.7514.7514.5014.7514.7537,501
Jun 19, 201714.6314.6314.6314.7514.752,904
Jun 16, 201714.5014.9014.5014.6314.63181,491
Jun 15, 201714.5014.5014.3814.7514.75167,285
Jun 14, 201714.7514.7514.5014.5014.50163,164
Jun 13, 201714.7514.7714.5214.7514.7552,612
Jun 12, 201714.7714.7714.7715.0015.001
Jun 09, 201714.7514.7514.7515.0015.0027,032
Jun 08, 201714.7515.0014.7515.0015.0029,107
Jun 07, 201715.0015.0014.5015.0015.00371,783
Jun 06, 201715.0015.0415.0015.3815.3862,879
Jun 05, 201715.0015.0015.0015.2515.2529,917
Jun 02, 201715.0015.0315.0015.6315.6348,132
Jun 01, 201715.5015.5014.7515.1315.13392,278
May 31, 201716.1316.1316.1316.1316.13-
May 30, 201715.6315.7515.6316.0016.003,333
May 26, 201715.5015.6915.2515.6315.6399,281
May 25, 201715.5415.5515.5416.0016.008,671
May 24, 201715.7515.7515.7016.0016.007,470
May 23, 201715.2516.3815.2515.8815.88186,206
May 22, 201715.0015.9514.7515.2515.25206,127
May 19, 201715.0015.8114.5015.5015.5083,131
May 18, 201714.5014.5014.2814.5014.5027,476
May 17, 201714.5214.5214.5214.7514.75165
May 16, 201714.5114.5114.5114.6314.6316,154
May 15, 201714.5014.6314.5014.5014.5055,079
May 12, 201714.7514.7513.7514.5014.50130,180
May 11, 201714.5014.5014.2514.6314.6392,500
May 10, 201714.7514.8114.2814.7514.75192,831
May 09, 201714.9414.9414.7714.8814.8837,500
May 08, 201715.0015.0014.6314.7514.7580,104
May 05, 201714.5014.5014.3114.5014.50127,000
May 04, 201714.7514.7514.7514.7514.7525,000
May 03, 201714.2515.0014.2514.8814.88131,625
May 02, 201714.5014.5014.2514.6314.6312,848
Apr 28, 201714.2514.2514.0014.8814.8840,421
Apr 27, 201713.7513.7513.5014.5014.50200,530
Apr 26, 201714.2514.3814.2514.2514.2545,400
Apr 25, 201713.5014.7013.5014.5014.5025,013
Apr 24, 201713.7514.6513.5014.5014.50151,024
Apr 21, 201714.1314.1314.1314.1314.13-
Apr 20, 201713.7513.7513.7514.1314.131,000
Apr 19, 201713.7513.7513.5014.1314.1390,797
Apr 18, 201714.2514.2514.0014.0014.00-
Apr 13, 201713.7514.0013.7514.2514.25409
Apr 12, 201714.0014.0014.0014.0014.00100,395
Apr 11, 201714.0014.0013.5014.2514.25132,574
Apr 10, 201713.5213.5213.5213.7513.7583,357
Apr 07, 201713.5013.6513.2513.7513.75498,159
Apr 06, 201713.5013.6913.5013.6313.63323,726
Apr 05, 201713.7513.8113.5013.5013.50680,608
Apr 04, 201714.0014.0013.7513.8813.8840,649
Apr 03, 201714.0014.0013.7514.0014.00159,627
Mar 31, 201713.7513.8113.7513.7513.7575,040
Mar 30, 201713.7514.1313.7513.8813.8837,638
Mar 29, 201713.7713.7713.7714.0014.002,088
Mar 28, 201714.0014.1313.7714.0014.0086,331
Mar 27, 201714.0014.3813.7714.1314.13274,525
Mar 24, 201713.8813.8813.8814.1314.1361,000
Mar 23, 201713.9413.9413.9414.1314.1314,204
Mar 22, 201714.0014.0013.7613.8813.8867,073
Mar 21, 201713.7514.2513.7513.8813.8857,184
Mar 20, 201714.0014.1313.8814.0014.00673,128
Mar 17, 201714.1314.1314.1314.2514.2524,000
Mar 16, 201714.0014.3113.8114.0014.00642,783
Mar 15, 201714.0014.2213.8813.8813.88402,425
Mar 14, 201714.5014.5114.0014.2514.25272,725
Mar 13, 201714.5014.7513.3114.2514.25608,378
Mar 10, 201714.0014.0013.7613.8813.882,005,274
Mar 09, 201714.0014.1313.7514.0014.00712,719
Mar 08, 201714.0514.0613.7514.0014.00183,955
Mar 07, 201714.0014.0013.7914.0014.001,859,444
Mar 06, 201714.0014.3813.7914.1314.13498,061
Mar 03, 201714.0014.4013.7514.2514.25450,914
Mar 02, 201714.1614.1614.1614.2514.2550,000
Mar 01, 201714.2514.3313.5614.1314.13232,249
Feb 28, 201714.0014.2513.6913.8813.88189,491
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...