Premium
Tanfield Group plc (TAN.GB)
AQSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.25 | 3.5 | 3.0532 | 8244 | 3.25 | DE |
| 4 | -0.5 | -13.3333333333 | 3.75 | 3.75 | 3.0314 | 3884 | 3.32709736 | DE |
| 12 | -0.5 | -13.3333333333 | 3.75 | 3.75 | 3.0314 | 3811 | 3.5903469 | DE |
| 26 | -0.5 | -13.3333333333 | 3.75 | 3.95 | 3.0314 | 2578 | 3.64641326 | DE |
| 52 | -0.5 | -13.3333333333 | 3.75 | 4.5 | 3 | 3563 | 3.80650767 | DE |
| 156 | 0.88 | 37.1308016878 | 2.37 | 4.5 | 1.5 | 3148 | 3.43088512 | DE |
| 260 | 1.6 | 96.9696969697 | 1.65 | 4.98 | 1.44 | 4932 | 3.06607673 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740498240 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.25 | 37500 |
| 1740414420 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.0532 | 1218 |
| 1740152280 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.25 | 0 |
| 1740068940 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.2314 | 2000 |
| 1739982540 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.2314 | 500 |
| 1739895960 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.2434 | 6315 |
| 1739806500 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.2434 | 761 |
| 1739547420 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.202 | 6349 |
| 1739460900 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.25 | 0 |
| 1739378040 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.0314 | 178 |
| 1739291220 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.25 | 0 |
| 1739202480 | 3.25 | 0 | 0.00 | 3.25 | 3.5 | 3.0314 | 10882 |
| 1738937700 | 3.25 | -0.5 | -13.33 | 3.25 | 3.5 | 3.25 | 0 |
| 1738855980 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1738772880 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1738686480 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1738596900 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1738337520 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1738254840 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1738165140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.4604 | 11978 |
| 1738078980 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.0568 | 12443 |
| 1737975300 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1737735960 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.306 | 25000 |
| 1737649680 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1737563340 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1737476940 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 2348 |
| 1737390480 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1737131340 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 2400 |
| 1737044940 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1736955300 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1736869080 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1736782500 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 203 |
| 1736524020 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1736439600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1736353620 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1736264400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1736180880 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1735918500 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1735832160 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 115 |
| 1735662660 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1735576260 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.4496 | 30000 |
| 1735313700 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.4102 | 32038 |
| 1735057680 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734971280 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.4024 | 4037 |
| 1734712200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734622440 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734536340 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734449880 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734366420 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1734104460 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.4884 | 5376 |
| 1734020880 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1733931060 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1733848080 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.4884 | 175 |
| 1733761860 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1733495700 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1733416140 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.4884 | 13952 |
| 1733326500 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1733239800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.4856 | 1121 |
| 1733156940 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1732897620 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1732808160 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1732721820 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
| 1732638480 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.5 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
