Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/01/2017 12.25p 12.38p 12.25p 12.38p 1091
06/01/2017 12.50p 12.50p 12.00p 12.25p 159893
05/01/2017 12.50p 12.75p 12.50p 12.75p 138594
04/01/2017 12.50p 12.50p 12.00p 12.38p 39443
03/01/2017 12.75p 12.75p 12.25p 12.38p 241991
30/12/2016 12.50p 12.81p 12.50p 12.75p 41705
29/12/2016 12.63p 12.75p 12.63p 12.75p 3150
28/12/2016 12.63p 12.75p 12.63p 12.75p 573
23/12/2016 12.25p 13.00p 12.50p 13.00p 0
22/12/2016 12.25p 12.50p 12.25p 12.50p 10807
21/12/2016 12.50p 12.50p 12.13p 12.13p 27083
20/12/2016 13.25p 13.27p 12.00p 12.00p 265841
19/12/2016 12.26p 12.38p 12.26p 12.38p 889
16/12/2016 12.50p 12.50p 12.38p 12.38p 28248
15/12/2016 12.25p 12.63p 12.25p 12.63p 75000
14/12/2016 12.27p 12.38p 12.26p 12.38p 31269
13/12/2016 12.50p 12.50p 12.28p 12.38p 198762
12/12/2016 12.50p 12.50p 12.31p 12.38p 28474
09/12/2016 12.25p 12.38p 11.75p 12.38p 89787
08/12/2016 12.50p 12.75p 12.50p 12.50p 300000
07/12/2016 12.50p 12.75p 12.25p 12.75p 1665958
06/12/2016 13.00p 13.08p 12.56p 12.63p 1385988
05/12/2016 12.75p 12.77p 12.75p 12.75p 266000
02/12/2016 13.50p 13.51p 12.10p 12.88p 514757
01/12/2016 13.00p 13.75p 12.50p 12.88p 1132834
30/11/2016 12.00p 13.00p 11.25p 13.00p 3205576
29/11/2016 12.25p 12.25p 12.25p 12.25p 25871
28/11/2016 12.02p 12.25p 12.02p 12.25p 300
25/11/2016 12.00p 12.25p 12.25p 12.25p 0
24/11/2016 12.00p 12.25p 12.25p 12.25p 0
23/11/2016 12.00p 12.25p 12.00p 12.25p 946
22/11/2016 12.00p 12.25p 12.00p 12.25p 220564
21/11/2016 12.25p 12.31p 12.02p 12.25p 24023
18/11/2016 12.00p 12.50p 11.75p 12.13p 169470
17/11/2016 12.25p 12.25p 12.00p 12.13p 210500
16/11/2016 12.00p 12.88p 12.00p 12.88p 4269
15/11/2016 12.25p 12.25p 12.00p 12.00p 104000
14/11/2016 11.25p 12.75p 11.25p 12.00p 126037
11/11/2016 11.75p 12.13p 11.75p 12.13p 50404
10/11/2016 12.50p 13.00p 11.50p 12.00p 1957915
09/11/2016 11.50p 12.50p 11.25p 12.50p 47187
08/11/2016 11.00p 12.56p 11.00p 12.13p 90573
07/11/2016 11.75p 11.77p 11.50p 11.50p 50871
04/11/2016 13.25p 12.25p 12.00p 12.00p 0
03/11/2016 13.25p 12.25p 11.75p 12.25p 0
02/11/2016 13.25p 12.13p 11.75p 11.75p 0
01/11/2016 13.25p 13.25p 11.75p 12.13p 426618
31/10/2016 12.00p 13.00p 12.00p 12.88p 59566
28/10/2016 11.57p 12.38p 11.75p 12.38p 0
27/10/2016 11.57p 11.75p 11.57p 11.75p 78152
26/10/2016 12.50p 12.80p 11.55p 11.88p 737759
25/10/2016 12.13p 12.75p 12.63p 12.75p 0
24/10/2016 12.13p 12.69p 12.13p 12.63p 3463
21/10/2016 12.50p 12.75p 12.25p 12.25p 257744
20/10/2016 12.69p 12.69p 12.56p 12.63p 17822
19/10/2016 12.75p 12.81p 12.75p 12.75p 25192
18/10/2016 12.81p 12.88p 12.81p 12.88p 9377
17/10/2016 13.25p 13.75p 12.81p 12.88p 134789
14/10/2016 13.25p 13.25p 12.75p 12.88p 515778
13/10/2016 12.75p 13.50p 12.52p 13.12p 75964
12/10/2016 12.50p 12.75p 12.50p 12.75p 49988
11/10/2016 13.00p 13.00p 12.25p 12.88p 190635
10/10/2016 13.00p 13.00p 12.46p 12.63p 43000
07/10/2016 12.37p 12.88p 12.25p 12.88p 71612
06/10/2016 12.50p 12.88p 12.50p 12.88p 200000
05/10/2016 12.50p 13.00p 12.25p 13.00p 149430
04/10/2016 12.25p 12.63p 12.63p 12.63p 0
03/10/2016 12.25p 12.63p 12.38p 12.63p 0
30/09/2016 12.25p 12.50p 12.25p 12.38p 301474
29/09/2016 12.50p 12.50p 11.75p 12.13p 100630
28/09/2016 13.00p 13.00p 12.38p 12.38p 165051
27/09/2016 13.00p 13.00p 12.50p 13.00p 266366
26/09/2016 13.50p 13.50p 13.12p 13.12p 105370
23/09/2016 13.50p 13.50p 13.00p 13.12p 446686
22/09/2016 13.00p 13.43p 12.25p 13.00p 926928
21/09/2016 12.75p 12.88p 12.63p 12.63p 103899
20/09/2016 12.13p 12.25p 12.25p 12.25p 0
19/09/2016 12.13p 12.25p 11.77p 12.25p 78520
16/09/2016 12.25p 12.63p 12.05p 12.25p 104012
15/09/2016 12.00p 12.38p 12.25p 12.38p 0
14/09/2016 12.00p 12.25p 12.00p 12.25p 48953
13/09/2016 12.50p 12.50p 11.77p 12.38p 17276
12/09/2016 12.25p 12.13p 12.13p 12.13p 0
09/09/2016 12.25p 12.26p 11.79p 12.13p 76508
08/09/2016 12.50p 12.50p 12.25p 12.38p 166673
07/09/2016 12.50p 12.56p 11.50p 12.00p 430829
06/09/2016 12.13p 12.38p 12.25p 12.38p 0
05/09/2016 12.13p 12.25p 12.13p 12.25p 1581
02/09/2016 12.75p 12.76p 11.56p 12.25p 169425
01/09/2016 12.75p 12.75p 11.80p 12.75p 84371
31/08/2016 12.00p 12.25p 11.50p 12.00p 619299
30/08/2016 12.00p 12.00p 10.29p 11.88p 63160
26/08/2016 11.50p 11.50p 11.50p 11.50p 200000
25/08/2016 11.08p 11.56p 11.08p 11.38p 15049
24/08/2016 11.10p 11.38p 11.10p 11.38p 2608
23/08/2016 11.75p 11.75p 11.50p 11.50p 7387
22/08/2016 11.50p 11.50p 11.38p 11.38p 15000
19/08/2016 11.25p 11.25p 11.25p 11.25p 30000
18/08/2016 10.79p 11.00p 10.79p 11.00p 5366
17/08/2016 10.75p 11.00p 10.75p 11.00p 5859
16/08/2016 11.25p 11.26p 11.00p 11.00p 35000
15/08/2016 11.00p 11.38p 11.00p 11.38p 41153
12/08/2016 10.28p 11.38p 10.28p 11.38p 786
11/08/2016 11.00p 11.38p 10.75p 10.75p 25769

*Close Price adjusted for both dividends and splits