Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/08/2014 16.75p 17.13p 17.00p 17.13p 0
22/08/2014 16.75p 17.25p 16.75p 17.00p 77619
21/08/2014 17.00p 17.40p 16.30p 16.88p 297594
20/08/2014 17.25p 17.27p 16.50p 17.25p 113049
19/08/2014 17.27p 17.38p 17.13p 17.38p 5000
18/08/2014 16.75p 17.13p 16.50p 17.13p 43099
15/08/2014 16.75p 17.13p 16.50p 17.13p 128900
14/08/2014 17.00p 17.13p 16.81p 17.13p 85000
13/08/2014 17.06p 17.50p 17.06p 17.25p 3000
12/08/2014 17.00p 17.50p 16.75p 17.50p 155295
11/08/2014 17.26p 17.38p 17.38p 17.38p 0
08/08/2014 17.26p 17.38p 17.25p 17.38p 4778
07/08/2014 17.50p 17.65p 17.25p 17.25p 35556
06/08/2014 17.56p 17.63p 17.50p 17.63p 0
05/08/2014 17.56p 17.63p 17.50p 17.63p 10160
04/08/2014 17.56p 17.63p 17.56p 17.63p 2238
01/08/2014 17.75p 18.25p 17.63p 17.63p 67077
31/07/2014 18.00p 18.25p 18.00p 18.25p 75000
30/07/2014 18.00p 18.25p 18.00p 18.25p 70140
29/07/2014 18.00p 18.50p 17.94p 18.38p 230902
28/07/2014 18.75p 18.84p 18.25p 18.25p 0
25/07/2014 18.75p 18.84p 18.50p 18.50p 500000
24/07/2014 18.75p 18.75p 17.50p 18.50p 123410
23/07/2014 18.25p 18.40p 18.25p 18.38p 68334
22/07/2014 18.50p 18.50p 18.25p 18.25p 226330
21/07/2014 17.50p 18.50p 17.00p 18.50p 2213896
18/07/2014 17.00p 17.00p 17.00p 17.00p 10000
17/07/2014 16.08p 17.45p 16.08p 17.00p 0
16/07/2014 16.08p 17.45p 16.08p 17.00p 1226741
15/07/2014 16.55p 17.50p 16.55p 17.38p 480
14/07/2014 17.00p 17.55p 16.56p 17.50p 107634
11/07/2014 17.75p 17.75p 16.55p 17.25p 281253
10/07/2014 16.50p 17.00p 16.07p 17.00p 442957
09/07/2014 16.25p 16.63p 16.25p 16.50p 128976
08/07/2014 16.30p 16.63p 16.30p 16.63p 761
07/07/2014 16.05p 16.96p 16.05p 16.63p 5306
04/07/2014 16.75p 17.00p 16.63p 16.63p 6600
03/07/2014 17.25p 17.25p 17.00p 17.00p 10000
02/07/2014 16.76p 17.38p 16.76p 17.38p 851
01/07/2014 18.00p 18.00p 16.48p 17.00p 353381
30/06/2014 17.00p 17.75p 15.75p 17.75p 210968
27/06/2014 16.00p 16.50p 15.25p 16.50p 1122931
26/06/2014 16.25p 16.25p 15.60p 16.25p 275145
25/06/2014 16.00p 16.60p 16.00p 16.50p 202050
24/06/2014 17.00p 17.00p 16.01p 16.75p 16130
23/06/2014 17.75p 17.75p 16.51p 17.75p 22931
20/06/2014 17.00p 17.00p 16.06p 17.00p 84307
19/06/2014 17.00p 17.00p 16.15p 17.00p 47093
18/06/2014 17.50p 17.50p 16.94p 17.25p 740152
17/06/2014 17.75p 17.75p 17.25p 17.75p 570040
16/06/2014 17.00p 18.28p 16.75p 17.50p 336502
13/06/2014 16.75p 17.00p 15.75p 16.75p 1268600
12/06/2014 16.00p 16.13p 16.00p 16.13p 10000
11/06/2014 15.75p 16.60p 15.37p 16.25p 172500
10/06/2014 17.00p 17.00p 16.50p 17.00p 407543
09/06/2014 17.00p 17.50p 17.00p 17.00p 72000
06/06/2014 18.20p 18.20p 17.05p 17.50p 75449
05/06/2014 19.50p 19.50p 17.35p 17.50p 112484
04/06/2014 17.75p 18.50p 17.50p 17.75p 249588
03/06/2014 16.00p 17.95p 16.00p 17.50p 587139
02/06/2014 17.50p 17.57p 15.30p 16.75p 125595
30/05/2014 15.75p 16.25p 15.52p 16.25p 14936
29/05/2014 15.77p 16.25p 15.77p 16.25p 2800
28/05/2014 15.50p 16.25p 15.50p 16.25p 20000
27/05/2014 17.00p 17.00p 15.77p 16.25p 22645
23/05/2014 17.00p 17.00p 15.52p 16.13p 15349
22/05/2014 16.69p 16.69p 16.25p 16.25p 400
21/05/2014 16.00p 16.50p 16.00p 16.25p 12500
20/05/2014 17.00p 17.00p 16.00p 16.50p 53572
19/05/2014 15.89p 16.25p 15.89p 16.25p 1400
16/05/2014 16.50p 17.00p 16.11p 16.50p 36919
15/05/2014 17.50p 17.50p 16.56p 17.00p 14621
14/05/2014 17.00p 17.00p 15.75p 17.00p 72319
13/05/2014 17.25p 17.50p 15.91p 16.50p 159665
12/05/2014 17.50p 18.49p 16.25p 17.50p 755635
09/05/2014 16.50p 17.37p 16.00p 16.88p 289251
08/05/2014 16.40p 16.40p 16.00p 16.00p 598
07/05/2014 15.50p 16.50p 15.50p 16.25p 268909
06/05/2014 15.68p 16.50p 15.68p 15.75p 380
02/05/2014 16.25p 16.50p 15.00p 16.50p 340783
01/05/2014 15.27p 15.75p 15.27p 15.75p 312
30/04/2014 15.00p 16.25p 15.00p 16.25p 132826
29/04/2014 16.50p 16.50p 14.54p 15.50p 59758
28/04/2014 14.75p 15.38p 14.75p 15.38p 1344098
25/04/2014 15.00p 15.50p 15.00p 15.38p 156940
24/04/2014 16.75p 16.75p 15.04p 15.50p 0
23/04/2014 16.75p 16.75p 15.04p 15.50p 111953
22/04/2014 15.04p 15.88p 15.04p 15.88p 25000
17/04/2014 15.50p 16.63p 15.50p 16.00p 71640
16/04/2014 15.54p 16.13p 15.53p 16.13p 5413
15/04/2014 16.25p 16.27p 15.75p 15.75p 239781
14/04/2014 16.75p 16.75p 16.00p 16.63p 81789
11/04/2014 16.68p 16.75p 16.50p 16.50p 2100
10/04/2014 16.75p 16.75p 16.75p 16.75p 25000
09/04/2014 16.50p 17.00p 16.40p 16.63p 35868
08/04/2014 15.50p 17.00p 15.50p 17.00p 189894
07/04/2014 16.00p 17.00p 15.75p 17.00p 365476
04/04/2014 15.50p 16.00p 15.00p 16.00p 517120
03/04/2014 14.78p 15.13p 14.75p 15.13p 44340
02/04/2014 14.75p 14.88p 14.50p 14.88p 105715
01/04/2014 15.50p 15.50p 15.05p 15.50p 27382
31/03/2014 15.00p 15.50p 14.55p 15.25p 313368
28/03/2014 15.75p 15.75p 14.55p 15.00p 76959
27/03/2014 15.50p 15.75p 14.00p 15.75p 259415
26/03/2014 14.50p 15.50p 14.50p 15.00p 103847
25/03/2014 14.00p 15.00p 13.59p 15.00p 318949
24/03/2014 15.00p 15.69p 13.77p 14.75p 69447
21/03/2014 14.25p 15.25p 14.00p 15.25p 101600
20/03/2014 16.00p 16.75p 15.00p 15.50p 276519
19/03/2014 14.75p 17.29p 14.75p 16.75p 226818
18/03/2014 16.50p 16.50p 14.14p 15.00p 106878
17/03/2014 14.00p 14.75p 13.50p 14.75p 155727
14/03/2014 16.75p 18.25p 13.10p 13.50p 2823401
13/03/2014 18.00p 18.75p 18.00p 18.25p 0
12/03/2014 18.00p 18.75p 18.00p 18.63p 15000
11/03/2014 18.27p 18.75p 18.15p 18.75p 937
10/03/2014 18.30p 18.75p 18.30p 18.75p 400
07/03/2014 18.30p 18.50p 18.20p 18.50p 9196
06/03/2014 18.50p 18.99p 18.40p 18.50p 159691
05/03/2014 19.00p 19.00p 18.82p 18.88p 79408
04/03/2014 18.50p 19.25p 17.75p 19.25p 541308
03/03/2014 17.50p 18.67p 17.50p 17.75p 55574
28/02/2014 17.50p 18.00p 17.50p 18.00p 70000
27/02/2014 17.50p 18.00p 17.50p 18.00p 234843
26/02/2014 17.75p 18.25p 16.77p 17.38p 0
25/02/2014 17.75p 18.25p 16.77p 18.25p 225894
24/02/2014 18.50p 19.00p 18.02p 19.00p 66582
21/02/2014 18.75p 19.75p 18.50p 18.63p 125344
20/02/2014 20.00p 20.00p 19.75p 19.75p 16000
19/02/2014 19.00p 19.50p 19.00p 19.37p 120500
18/02/2014 18.00p 19.00p 17.52p 18.50p 138774
17/02/2014 17.50p 17.80p 17.50p 17.75p 202106
14/02/2014 17.00p 17.50p 16.50p 17.50p 220000
13/02/2014 15.75p 16.50p 15.25p 16.50p 177278
12/02/2014 15.50p 15.75p 15.00p 15.75p 12668
11/02/2014 16.00p 16.00p 15.00p 15.00p 92228
10/02/2014 15.00p 15.00p 14.75p 15.00p 172692
07/02/2014 15.00p 15.00p 14.50p 14.75p 136296
06/02/2014 14.83p 14.83p 14.17p 14.75p 10900
05/02/2014 14.50p 14.85p 14.25p 14.25p 195380
04/02/2014 14.50p 14.94p 14.50p 14.62p 17687
03/02/2014 14.75p 14.85p 14.51p 14.62p 17320
31/01/2014 15.25p 15.63p 14.75p 14.75p 274537
30/01/2014 15.25p 16.50p 14.50p 15.63p 545250
29/01/2014 15.00p 15.30p 14.50p 14.50p 438471
28/01/2014 15.50p 15.50p 14.75p 15.00p 803067
27/01/2014 15.50p 15.95p 14.00p 15.25p 1664809
24/01/2014 17.00p 17.00p 15.50p 15.75p 886825
23/01/2014 16.50p 16.62p 15.50p 16.13p 2345014
22/01/2014 16.75p 17.00p 16.13p 16.37p 544014
21/01/2014 16.75p 17.13p 15.20p 17.13p 213733
20/01/2014 16.50p 16.75p 16.11p 16.75p 510895
17/01/2014 17.00p 17.38p 16.54p 16.75p 227545
16/01/2014 17.50p 17.87p 16.01p 17.38p 94806
15/01/2014 17.50p 17.87p 17.25p 17.87p 236700
14/01/2014 17.00p 18.13p 17.00p 17.25p 184895
13/01/2014 17.50p 18.13p 17.37p 18.13p 202883
10/01/2014 17.11p 17.63p 17.11p 17.63p 4138
09/01/2014 18.79p 18.79p 17.02p 18.13p 59503
08/01/2014 19.00p 19.00p 17.25p 17.25p 406486
07/01/2014 19.00p 19.00p 17.70p 18.25p 12500
06/01/2014 18.50p 18.50p 17.75p 18.38p 41220
03/01/2014 18.00p 18.46p 17.50p 17.75p 170976
02/01/2014 17.50p 17.50p 15.99p 17.50p 57600
31/12/2013 16.56p 17.25p 16.56p 16.88p 50832
30/12/2013 16.37p 16.88p 16.37p 16.88p 6796
27/12/2013 17.25p 17.25p 16.50p 16.88p 65000
24/12/2013 16.25p 16.63p 16.05p 16.63p 80136
23/12/2013 16.55p 16.63p 16.30p 16.63p 743
20/12/2013 17.00p 17.00p 16.00p 16.37p 0
19/12/2013 17.00p 17.00p 16.00p 16.63p 32239
18/12/2013 15.50p 16.25p 15.00p 16.00p 1846049
17/12/2013 16.50p 16.80p 16.00p 16.00p 426905
16/12/2013 17.00p 17.00p 16.75p 16.75p 15000
13/12/2013 17.00p 17.21p 17.00p 17.00p 157284
12/12/2013 18.25p 18.50p 17.25p 17.25p 324375
11/12/2013 18.75p 19.25p 18.50p 18.50p 325000
10/12/2013 19.25p 19.25p 18.60p 19.25p 225840
09/12/2013 19.50p 19.50p 19.00p 19.25p 20598
06/12/2013 19.00p 19.37p 19.00p 19.00p 200000
05/12/2013 19.50p 19.50p 19.37p 19.37p 151200
04/12/2013 19.50p 20.05p 19.26p 19.37p 147714
03/12/2013 20.00p 20.00p 19.50p 19.63p 270792
02/12/2013 20.25p 21.00p 20.00p 20.00p 285296
29/11/2013 21.50p 23.00p 21.00p 21.00p 392442
28/11/2013 20.50p 22.00p 20.06p 21.63p 504003
27/11/2013 20.00p 20.25p 19.51p 20.25p 485400
26/11/2013 19.25p 20.00p 19.25p 20.00p 305751
25/11/2013 18.75p 19.50p 17.48p 19.37p 89503
22/11/2013 18.00p 18.25p 17.50p 18.00p 65096
21/11/2013 18.75p 18.75p 17.29p 17.87p 64065
20/11/2013 17.75p 17.78p 17.50p 17.63p 68534
19/11/2013 18.00p 18.25p 17.75p 18.13p 371359
18/11/2013 17.75p 18.25p 17.62p 18.25p 29592
15/11/2013 18.25p 18.50p 17.75p 18.25p 64532
14/11/2013 18.00p 18.38p 17.75p 18.25p 75281
13/11/2013 18.00p 18.38p 18.00p 18.38p 55011
12/11/2013 17.75p 18.25p 17.75p 18.25p 26610
11/11/2013 17.75p 18.13p 17.45p 18.13p 170824
08/11/2013 17.50p 18.05p 17.50p 17.75p 157007

*Close Price adjusted for both dividends and splits