Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
30/05/2017 15.75p 16.00p 15.75p 16.00p 3333
26/05/2017 15.50p 15.69p 15.25p 15.63p 99281
25/05/2017 15.54p 16.00p 15.54p 16.00p 8671
24/05/2017 15.75p 16.00p 15.70p 16.00p 7470
23/05/2017 15.25p 16.37p 15.25p 15.88p 186206
22/05/2017 15.00p 15.95p 14.75p 15.25p 206127
19/05/2017 15.00p 15.81p 14.50p 15.50p 83131
18/05/2017 14.50p 14.50p 14.28p 14.50p 27476
17/05/2017 14.52p 14.75p 14.52p 14.75p 165
16/05/2017 14.51p 14.62p 14.51p 14.62p 16154
15/05/2017 14.50p 14.62p 14.50p 14.50p 55079
12/05/2017 14.75p 14.75p 13.75p 14.50p 130180
11/05/2017 14.50p 14.62p 14.25p 14.62p 92500
10/05/2017 14.75p 14.81p 14.28p 14.75p 192831
09/05/2017 14.94p 14.94p 14.77p 14.88p 37500
08/05/2017 15.00p 15.00p 14.62p 14.75p 80104
05/05/2017 14.50p 14.50p 14.31p 14.50p 127000
04/05/2017 14.75p 14.75p 14.75p 14.75p 25000
03/05/2017 14.25p 15.00p 14.25p 14.88p 131625
02/05/2017 14.50p 14.62p 14.25p 14.62p 12848
28/04/2017 14.25p 14.88p 14.00p 14.88p 40421
27/04/2017 13.75p 14.50p 13.50p 14.50p 200530
26/04/2017 14.25p 14.38p 14.25p 14.25p 45400
25/04/2017 13.50p 14.70p 13.50p 14.50p 25013
24/04/2017 13.75p 14.65p 13.50p 14.50p 151024
21/04/2017 13.75p 14.13p 14.13p 14.13p 0
20/04/2017 13.75p 14.13p 13.75p 14.13p 1000
19/04/2017 13.75p 14.13p 13.50p 14.13p 90797
18/04/2017 13.75p 14.25p 14.00p 14.00p 0
13/04/2017 13.75p 14.25p 13.75p 14.25p 409
12/04/2017 14.00p 14.00p 14.00p 14.00p 100395
11/04/2017 14.00p 14.25p 13.50p 14.25p 132574
10/04/2017 13.53p 13.75p 13.53p 13.75p 83357
07/04/2017 13.50p 13.75p 13.25p 13.75p 498159
06/04/2017 13.50p 13.69p 13.50p 13.63p 323726
05/04/2017 13.75p 13.81p 13.50p 13.50p 680608
04/04/2017 14.00p 14.00p 13.75p 13.88p 40649
03/04/2017 14.00p 14.00p 13.75p 14.00p 159627
31/03/2017 13.75p 13.81p 13.75p 13.75p 75040
30/03/2017 13.75p 14.13p 13.75p 13.88p 37638
29/03/2017 13.77p 14.00p 13.77p 14.00p 2088
28/03/2017 14.00p 14.13p 13.77p 14.00p 86331
27/03/2017 14.00p 14.38p 13.77p 14.13p 274525
24/03/2017 13.88p 14.13p 13.88p 14.13p 61000
23/03/2017 13.94p 14.13p 13.94p 14.13p 14204
22/03/2017 14.00p 14.00p 13.76p 13.88p 67073
21/03/2017 13.75p 14.25p 13.75p 13.88p 57184
20/03/2017 14.00p 14.13p 13.88p 14.00p 673128
17/03/2017 14.13p 14.25p 14.13p 14.25p 24000
16/03/2017 14.00p 14.31p 13.81p 14.00p 642783
15/03/2017 14.00p 14.22p 13.88p 13.88p 402425
14/03/2017 14.50p 14.51p 14.00p 14.25p 272725
13/03/2017 14.50p 14.75p 13.31p 14.25p 608378
10/03/2017 14.00p 14.00p 13.76p 13.88p 2005274
09/03/2017 14.00p 14.13p 13.75p 14.00p 712719
08/03/2017 14.05p 14.06p 13.75p 14.00p 183955
07/03/2017 14.00p 14.00p 13.79p 14.00p 1859444
06/03/2017 14.00p 14.38p 13.79p 14.13p 498061
03/03/2017 14.00p 14.40p 13.75p 14.25p 450914
02/03/2017 14.16p 14.25p 14.16p 14.25p 50000
01/03/2017 14.25p 14.33p 13.56p 14.13p 232249
28/02/2017 14.00p 14.25p 13.69p 13.88p 189491
27/02/2017 14.00p 14.00p 13.50p 13.88p 822396
24/02/2017 14.00p 14.19p 14.00p 14.13p 40388
23/02/2017 14.00p 14.13p 13.54p 14.13p 98632
22/02/2017 13.54p 13.75p 13.54p 13.75p 5000
21/02/2017 13.75p 13.88p 13.75p 13.88p 41950
20/02/2017 13.75p 14.06p 13.75p 13.75p 119357
17/02/2017 14.00p 14.00p 13.78p 13.88p 142580
16/02/2017 14.56p 14.62p 14.50p 14.50p 49358
15/02/2017 14.00p 14.38p 13.55p 14.38p 700090
14/02/2017 14.00p 14.31p 13.82p 14.25p 163300
13/02/2017 13.75p 13.93p 13.50p 13.75p 146242
10/02/2017 13.81p 14.38p 13.81p 14.38p 5350
09/02/2017 13.75p 13.88p 13.63p 13.75p 45297
08/02/2017 13.75p 14.00p 13.03p 13.50p 643853
07/02/2017 14.00p 14.00p 13.53p 13.75p 398118
06/02/2017 14.00p 14.13p 13.78p 14.13p 102258
03/02/2017 14.25p 14.25p 13.75p 14.25p 454346
02/02/2017 14.00p 14.75p 13.81p 14.75p 131582
01/02/2017 13.50p 13.75p 13.50p 13.75p 42998
31/01/2017 13.75p 13.94p 13.75p 13.75p 160399
30/01/2017 13.50p 13.75p 13.25p 13.75p 1120240
27/01/2017 13.00p 13.12p 13.00p 13.12p 500000
26/01/2017 13.00p 13.25p 11.75p 12.88p 2856309
25/01/2017 13.00p 13.50p 12.81p 13.50p 148380
24/01/2017 12.25p 12.38p 12.25p 12.38p 17061
23/01/2017 13.00p 13.00p 12.06p 12.13p 151777
20/01/2017 13.00p 13.00p 12.00p 13.00p 62456
19/01/2017 13.00p 13.00p 11.83p 12.25p 23308
18/01/2017 12.00p 12.24p 11.88p 12.00p 237826
17/01/2017 12.00p 12.00p 11.78p 11.88p 159301
16/01/2017 12.06p 12.50p 12.06p 12.50p 5666
13/01/2017 12.25p 12.50p 12.06p 12.50p 9869
12/01/2017 12.00p 12.50p 12.00p 12.50p 33880
11/01/2017 12.25p 12.50p 12.50p 12.50p 0
10/01/2017 12.25p 12.50p 12.25p 12.50p 1

*Close Price adjusted for both dividends and splits