Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tanfield Group

Date Open High Low Close* Volume
12/03/2018 12.53p 12.65p 12.53p 12.65p 28634
09/03/2018 13.00p 13.00p 13.00p 13.00p 20000
08/03/2018 12.80p 13.50p 12.02p 13.50p 117583
07/03/2018 12.70p 12.40p 12.40p 12.40p 0
06/03/2018 12.70p 12.40p 12.40p 12.40p 0
05/03/2018 12.70p 12.70p 12.40p 12.40p 8616
02/03/2018 12.70p 12.75p 12.70p 12.75p 91384
01/03/2018 12.20p 12.15p 12.15p 12.15p 0
28/02/2018 12.20p 12.70p 11.50p 12.15p 194843
27/02/2018 12.50p 12.50p 12.50p 12.50p 45000
26/02/2018 12.50p 12.65p 12.50p 12.65p 25000
23/02/2018 12.00p 12.00p 11.90p 11.90p 58000
22/02/2018 12.00p 12.25p 12.00p 12.25p 64000
21/02/2018 12.00p 12.25p 12.00p 12.25p 228
20/02/2018 11.70p 12.50p 11.70p 12.10p 20000
19/02/2018 11.70p 12.10p 11.75p 12.10p 0
16/02/2018 11.70p 12.10p 11.75p 11.75p 0
15/02/2018 11.70p 12.10p 11.70p 12.10p 10921
14/02/2018 13.10p 13.10p 11.70p 12.10p 35960
13/02/2018 11.75p 12.45p 11.75p 12.45p 800
12/02/2018 12.00p 12.45p 12.00p 12.45p 7583
09/02/2018 12.00p 12.45p 12.45p 12.45p 0
08/02/2018 12.00p 12.45p 12.00p 12.45p 80000
07/02/2018 12.70p 12.70p 11.75p 11.85p 42571
06/02/2018 13.00p 13.00p 11.80p 11.85p 32778
05/02/2018 12.50p 12.90p 12.50p 12.90p 870
02/02/2018 12.70p 13.20p 12.70p 13.00p 1607
01/02/2018 13.30p 13.30p 13.00p 13.00p 10000
31/01/2018 12.70p 13.00p 12.70p 13.00p 26626
30/01/2018 12.70p 13.00p 12.70p 13.00p 29262
29/01/2018 12.72p 12.80p 12.72p 12.80p 264
26/01/2018 12.70p 13.00p 12.70p 13.00p 8
25/01/2018 13.20p 13.20p 13.00p 13.00p 8000
24/01/2018 12.72p 12.85p 12.71p 12.85p 1478
23/01/2018 12.90p 12.90p 12.70p 12.85p 18434
22/01/2018 13.10p 13.30p 12.91p 13.10p 26386
19/01/2018 12.90p 13.10p 13.00p 13.00p 0
18/01/2018 12.90p 13.10p 12.90p 13.10p 1040
17/01/2018 12.90p 13.10p 13.10p 13.10p 0
16/01/2018 12.90p 13.10p 13.10p 13.10p 0
15/01/2018 12.90p 13.18p 12.90p 13.10p 19997
12/01/2018 12.90p 12.95p 12.95p 12.95p 0
11/01/2018 12.90p 13.00p 12.90p 12.95p 42220
10/01/2018 12.90p 12.95p 12.90p 12.95p 8139
09/01/2018 13.00p 13.00p 12.82p 12.95p 28000
08/01/2018 13.00p 13.25p 13.00p 13.25p 1010
05/01/2018 13.02p 13.25p 13.00p 13.25p 293
04/01/2018 13.00p 13.25p 13.00p 13.25p 244
03/01/2018 12.96p 13.25p 12.96p 13.25p 4724
02/01/2018 13.10p 13.25p 13.00p 13.25p 50071
29/12/2017 13.50p 13.50p 13.25p 13.25p 3000
28/12/2017 13.00p 13.50p 13.00p 13.50p 41960
27/12/2017 13.50p 13.50p 12.00p 13.25p 5090
22/12/2017 13.00p 13.25p 12.75p 13.25p 45000
21/12/2017 13.00p 13.12p 13.00p 13.12p 21107
20/12/2017 13.00p 13.50p 13.00p 13.25p 59464
19/12/2017 12.75p 13.00p 12.75p 13.00p 211730
18/12/2017 12.75p 13.12p 12.75p 13.12p 1988
15/12/2017 12.76p 13.00p 12.76p 13.00p 7
14/12/2017 13.50p 13.12p 13.00p 13.00p 0
13/12/2017 13.50p 13.50p 12.75p 13.12p 3693
12/12/2017 12.75p 13.12p 13.00p 13.12p 0
11/12/2017 12.75p 13.00p 13.00p 13.00p 150000
08/12/2017 12.75p 13.00p 12.75p 13.00p 1903
07/12/2017 12.75p 13.00p 12.75p 13.00p 11666
06/12/2017 12.76p 13.15p 12.75p 13.00p 11307
05/12/2017 13.00p 13.00p 13.00p 13.00p 0
04/12/2017 13.00p 13.00p 13.00p 13.00p 0
01/12/2017 13.00p 13.12p 13.00p 13.00p 0
30/11/2017 13.00p 13.50p 13.00p 13.12p 139000
29/11/2017 14.00p 14.00p 12.50p 13.00p 188178
28/11/2017 12.56p 13.38p 12.56p 13.38p 5717
27/11/2017 13.00p 13.75p 12.80p 13.25p 41174
24/11/2017 13.75p 13.75p 13.12p 13.12p 8976
23/11/2017 13.00p 13.25p 12.54p 13.00p 253168
22/11/2017 13.01p 13.50p 13.01p 13.50p 9235
21/11/2017 13.00p 13.75p 13.00p 13.38p 70401
20/11/2017 14.00p 14.00p 13.25p 13.25p 54514
17/11/2017 13.50p 13.76p 13.26p 13.38p 295093
16/11/2017 13.50p 13.38p 13.26p 13.38p 600
15/11/2017 13.50p 13.50p 13.25p 13.38p 39100
14/11/2017 13.50p 13.50p 13.38p 13.38p 32520
13/11/2017 13.50p 13.88p 13.50p 13.88p 50000
10/11/2017 13.75p 13.75p 13.75p 13.75p 13849
09/11/2017 14.00p 14.00p 13.75p 14.00p 210587
08/11/2017 14.00p 14.25p 14.02p 14.25p 300
07/11/2017 14.00p 14.13p 14.00p 14.13p 60039
06/11/2017 14.25p 14.25p 14.00p 14.25p 17461
03/11/2017 14.25p 14.38p 14.00p 14.38p 22534
02/11/2017 14.00p 14.25p 14.00p 14.25p 2263
01/11/2017 14.00p 14.13p 13.94p 14.13p 123407
31/10/2017 14.25p 14.50p 14.25p 14.50p 24755
30/10/2017 14.00p 14.50p 14.00p 14.25p 1484
27/10/2017 13.75p 14.25p 14.25p 14.25p 0
26/10/2017 13.75p 14.25p 14.02p 14.25p 12
25/10/2017 13.75p 14.50p 13.75p 14.13p 25000
24/10/2017 14.00p 14.13p 13.77p 14.13p 6032
23/10/2017 14.00p 14.13p 14.00p 14.13p 77000
20/10/2017 14.50p 14.13p 14.00p 14.13p 0
19/10/2017 14.50p 14.21p 13.77p 14.00p 10120
18/10/2017 14.50p 14.50p 14.00p 14.00p 16000
17/10/2017 14.00p 14.00p 13.51p 13.75p 14558
16/10/2017 14.25p 14.00p 13.77p 14.00p 2000
13/10/2017 14.25p 14.25p 13.88p 13.88p 9409
12/10/2017 13.50p 13.75p 13.63p 13.63p 0
11/10/2017 13.50p 14.00p 13.00p 13.75p 280717
10/10/2017 13.75p 13.75p 13.50p 13.75p 95000
09/10/2017 14.00p 14.00p 13.88p 13.88p 74750
06/10/2017 14.00p 14.25p 14.00p 14.00p 26721
05/10/2017 14.00p 14.25p 14.25p 14.25p 0
04/10/2017 14.00p 14.25p 14.13p 14.25p 0
03/10/2017 14.00p 14.50p 14.00p 14.13p 51666
02/10/2017 14.25p 14.50p 14.00p 14.13p 76433
29/09/2017 14.25p 14.50p 14.25p 14.25p 45000
28/09/2017 14.25p 14.25p 14.25p 14.25p 0
27/09/2017 14.25p 14.25p 14.25p 14.25p 0
26/09/2017 14.25p 14.50p 14.25p 14.25p 9771
25/09/2017 14.25p 14.50p 14.25p 14.38p 28597
22/09/2017 14.25p 14.50p 14.00p 14.25p 217516
21/09/2017 14.25p 14.50p 14.25p 14.25p 26708
20/09/2017 14.25p 14.38p 14.38p 14.38p 10000
19/09/2017 14.25p 14.38p 14.38p 14.38p 0
18/09/2017 14.25p 14.38p 14.25p 14.38p 0
15/09/2017 14.25p 14.50p 14.25p 14.25p 26720
14/09/2017 14.25p 14.38p 14.38p 14.38p 11
13/09/2017 14.25p 14.38p 14.25p 14.38p 32219
12/09/2017 14.25p 14.50p 14.25p 14.25p 51761
11/09/2017 14.50p 14.50p 14.50p 14.50p 0
08/09/2017 14.50p 14.75p 14.25p 14.50p 76668
07/09/2017 14.50p 14.75p 14.50p 14.62p 76471
06/09/2017 15.00p 15.25p 15.00p 15.00p 35700
05/09/2017 14.50p 15.25p 14.50p 14.62p 51412
04/09/2017 14.50p 15.25p 14.50p 14.75p 51357
01/09/2017 14.50p 15.00p 15.00p 15.00p 0
31/08/2017 14.50p 15.50p 14.50p 15.00p 26456
30/08/2017 14.50p 15.00p 14.50p 14.88p 26640
29/08/2017 14.75p 14.75p 14.25p 14.75p 1400
25/08/2017 14.75p 14.75p 14.00p 14.25p 103010
24/08/2017 14.75p 15.00p 14.75p 14.75p 28665
23/08/2017 15.25p 15.25p 14.75p 14.75p 99307
22/08/2017 15.25p 16.00p 15.25p 15.50p 29286
21/08/2017 16.00p 16.00p 14.75p 15.00p 253284
18/08/2017 16.50p 16.50p 16.00p 16.25p 78171
17/08/2017 16.25p 16.75p 16.25p 16.37p 68241
16/08/2017 15.00p 16.00p 15.00p 16.00p 145432
15/08/2017 14.75p 14.75p 14.75p 14.75p 0
14/08/2017 14.75p 14.75p 14.75p 14.75p 6567
11/08/2017 14.75p 14.75p 14.75p 14.75p 19000
10/08/2017 14.50p 14.88p 14.50p 14.88p 187504
09/08/2017 14.75p 14.62p 14.62p 14.62p 54682
08/08/2017 14.75p 14.62p 14.50p 14.62p 0
07/08/2017 14.75p 14.75p 14.00p 14.50p 325000
04/08/2017 14.00p 14.75p 14.00p 14.75p 119448
03/08/2017 13.25p 13.38p 13.00p 13.38p 125000
02/08/2017 13.25p 13.25p 13.00p 13.00p 125000
01/08/2017 13.50p 13.63p 13.50p 13.63p 19250
31/07/2017 13.75p 13.75p 13.25p 13.75p 155750
28/07/2017 14.00p 14.13p 14.13p 14.13p 0
27/07/2017 14.00p 14.13p 14.00p 14.13p 25000
26/07/2017 14.00p 14.13p 14.00p 14.13p 25000
25/07/2017 14.00p 14.25p 14.25p 14.25p 3513
24/07/2017 14.00p 14.25p 14.25p 14.25p 2794
21/07/2017 14.00p 14.25p 14.00p 14.25p 36496
20/07/2017 14.00p 14.13p 12.75p 14.13p 955000
19/07/2017 14.25p 14.50p 14.25p 14.50p 0
18/07/2017 14.25p 14.25p 14.25p 14.25p 100000
17/07/2017 14.00p 14.62p 14.38p 14.38p 722
14/07/2017 14.00p 14.62p 14.00p 14.62p 36765
13/07/2017 14.00p 14.50p 14.25p 14.25p 5081
12/07/2017 14.00p 14.50p 14.00p 14.50p 235500
11/07/2017 14.25p 14.25p 14.00p 14.13p 70204
10/07/2017 14.00p 14.25p 13.25p 14.13p 461780
07/07/2017 14.25p 14.25p 14.00p 14.13p 85207
06/07/2017 14.75p 14.75p 14.25p 14.62p 100403
05/07/2017 14.25p 14.88p 14.25p 14.88p 124793
04/07/2017 14.25p 14.25p 14.00p 14.13p 64597
03/07/2017 14.25p 14.50p 14.25p 14.50p 31310
30/06/2017 14.25p 14.25p 14.25p 14.25p 50000
29/06/2017 14.50p 14.38p 14.38p 14.38p 0
28/06/2017 14.50p 14.50p 14.38p 14.38p 150000
27/06/2017 14.50p 14.50p 14.50p 14.50p 50000
26/06/2017 14.75p 14.62p 14.62p 14.62p 10
23/06/2017 14.75p 14.75p 14.62p 14.62p 10000
22/06/2017 14.75p 14.75p 14.62p 14.62p 7688
21/06/2017 14.75p 14.88p 14.75p 14.88p 16121
20/06/2017 14.75p 14.75p 14.50p 14.75p 37501
19/06/2017 14.50p 14.75p 14.62p 14.75p 0
16/06/2017 14.50p 14.90p 14.50p 14.62p 181491
15/06/2017 14.50p 14.75p 14.38p 14.75p 167285
14/06/2017 14.75p 14.75p 14.50p 14.50p 163164
13/06/2017 14.75p 14.77p 14.52p 14.75p 52612
12/06/2017 14.77p 15.00p 14.77p 15.00p 1
09/06/2017 14.75p 15.00p 14.75p 15.00p 27032
08/06/2017 14.75p 15.00p 14.75p 15.00p 29107
07/06/2017 15.00p 15.00p 14.50p 15.00p 371783
06/06/2017 15.00p 15.38p 15.00p 15.38p 62879
05/06/2017 15.00p 15.25p 15.00p 15.25p 29917
02/06/2017 15.00p 15.63p 15.00p 15.63p 48132
01/06/2017 15.50p 15.50p 14.75p 15.13p 392278
31/05/2017 15.75p 16.13p 16.00p 16.13p 0

*Close Price adjusted for both dividends and splits