Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tanfield (TAN) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 5.70 5.70 5.70 5.70 21,649
29th Oct 2025 (Wed) 6.00 6.00 6.00 5.70 17,774
28th Oct 2025 (Tue) 5.70 5.70 5.70 5.70 0
27th Oct 2025 (Mon) 5.70 5.70 5.70 5.70 507
24th Oct 2025 (Fri) 5.675 5.70 5.675 5.70 0
23rd Oct 2025 (Thu) 5.35 5.35 5.35 5.675 100,343
22nd Oct 2025 (Wed) 5.60 5.65 5.60 5.65 0
21st Oct 2025 (Tue) 5.50 5.60 5.50 5.60 0
20th Oct 2025 (Mon) 5.25 5.25 5.25 5.50 158,355
17th Oct 2025 (Fri) 5.60 5.70 5.60 5.35 68,300
16th Oct 2025 (Thu) 5.50 5.50 5.50 5.50 65,479
15th Oct 2025 (Wed) 5.50 5.50 5.50 5.15 102,000
14th Oct 2025 (Tue) 5.50 5.50 5.50 5.15 69,613
13th Oct 2025 (Mon) 4.80 4.80 4.80 5.15 521
10th Oct 2025 (Fri) 5.00 5.00 5.00 5.15 56,591
9th Oct 2025 (Thu) 5.50 5.50 5.50 5.15 194
8th Oct 2025 (Wed) 4.82 5.50 4.82 5.15 67,657
7th Oct 2025 (Tue) 5.15 5.15 5.15 5.15 2,700
6th Oct 2025 (Mon) 5.45 5.50 5.45 5.15 72,500
3rd Oct 2025 (Fri) 5.00 5.10 5.00 5.10 300
2nd Oct 2025 (Thu) 4.62 4.62 4.60 5.00 64,520
1st Oct 2025 (Wed) 5.00 5.00 5.00 4.76 15,000
30th Sep 2025 (Tue) 4.80 4.80 4.80 4.80 0
29th Sep 2025 (Mon) 4.50 4.80 4.50 4.80 0
26th Sep 2025 (Fri) 4.60 4.60 4.40 4.50 29,818
25th Sep 2025 (Thu) 4.80 4.80 4.80 4.80 0
24th Sep 2025 (Wed) 4.60 4.60 4.60 4.80 182
23rd Sep 2025 (Tue) 4.80 4.80 4.80 4.80 40
22nd Sep 2025 (Mon) 4.80 4.80 4.80 4.80 0
19th Sep 2025 (Fri) 4.80 4.80 4.80 4.80 1,568
18th Sep 2025 (Thu) 4.70 4.80 4.70 4.80 0
17th Sep 2025 (Wed) 4.70 4.70 4.70 4.70 0
16th Sep 2025 (Tue) 4.70 4.70 4.70 4.70 142
15th Sep 2025 (Mon) 4.70 4.70 4.70 4.70 753
12th Sep 2025 (Fri) 4.80 5.00 4.80 4.70 33,590
11th Sep 2025 (Thu) 4.90 4.90 4.90 4.90 0
10th Sep 2025 (Wed) 4.90 4.90 4.90 4.90 0
9th Sep 2025 (Tue) 4.90 4.90 4.90 4.90 0
8th Sep 2025 (Mon) 4.80 4.80 4.80 4.90 25,000
5th Sep 2025 (Fri) 4.50 4.80 4.50 4.90 123,305
4th Sep 2025 (Thu) 4.90 4.90 4.85 4.85 3,246
3rd Sep 2025 (Wed) 4.90 4.90 4.90 4.90 0
2nd Sep 2025 (Tue) 4.90 4.90 4.90 4.90 1,000
1st Sep 2025 (Mon) 4.90 4.90 4.90 4.90 0
FTSE 100 Latest
Value9,760.06
Change3.92