Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2010 31.76p 32.22p 30.60p 31.29p 158879
06/04/2010 30.12p 31.90p 30.12p 31.52p 150144
01/04/2010 30.36p 32.53p 30.36p 31.29p 892813
31/03/2010 29.66p 30.45p 29.25p 29.89p 182538
30/03/2010 31.06p 31.08p 28.92p 29.89p 557485
29/03/2010 31.29p 31.52p 30.11p 31.29p 303940
26/03/2010 30.36p 31.76p 30.13p 31.52p 308970
25/03/2010 30.59p 30.82p 29.89p 30.59p 171665
24/03/2010 33.16p 33.16p 29.47p 30.59p 740865
23/03/2010 29.42p 33.17p 28.97p 32.69p 576090
22/03/2010 29.89p 30.54p 28.49p 29.42p 170211
19/03/2010 31.29p 31.99p 29.89p 30.82p 523902
18/03/2010 33.16p 33.16p 30.82p 31.29p 664838
17/03/2010 33.16p 34.56p 32.92p 33.39p 221075
16/03/2010 32.22p 33.39p 32.22p 33.39p 182986
15/03/2010 33.62p 33.74p 32.13p 32.22p 631848
12/03/2010 34.56p 34.56p 32.24p 34.09p 935084
11/03/2010 39.23p 39.51p 32.88p 34.56p 1653984
10/03/2010 38.29p 43.88p 34.56p 38.76p 5555935
09/03/2010 29.42p 29.88p 25.45p 26.62p 656724
08/03/2010 26.39p 29.89p 25.97p 29.89p 995876
05/03/2010 23.35p 26.15p 23.35p 26.15p 427565
04/03/2010 23.35p 23.35p 21.97p 23.35p 174354
03/03/2010 21.48p 25.69p 19.61p 23.82p 764705
02/03/2010 21.72p 22.40p 20.78p 21.02p 196566
01/03/2010 21.48p 22.42p 21.02p 22.18p 119252
26/02/2010 21.48p 22.20p 21.02p 21.25p 137489
25/02/2010 21.95p 22.64p 21.49p 22.18p 214180
24/02/2010 21.95p 22.65p 21.49p 21.95p 148434
23/02/2010 21.95p 23.12p 21.95p 22.18p 96742
22/02/2010 22.18p 23.58p 21.95p 23.58p 163969
19/02/2010 22.42p 23.26p 22.42p 22.88p 77342
18/02/2010 23.12p 23.47p 22.43p 23.12p 159787
17/02/2010 23.82p 23.82p 22.43p 23.35p 149132
16/02/2010 22.88p 23.53p 22.65p 23.35p 76222
15/02/2010 23.12p 24.28p 22.43p 23.12p 252387
12/02/2010 23.35p 24.14p 22.88p 23.35p 50148
11/02/2010 23.82p 24.92p 22.42p 23.35p 251282
10/02/2010 24.75p 25.21p 23.82p 23.82p 282478
09/02/2010 23.12p 24.75p 22.54p 24.52p 358321
08/02/2010 23.82p 24.52p 23.35p 24.05p 225387
05/02/2010 24.05p 24.18p 21.48p 23.82p 874249
04/02/2010 24.99p 25.22p 23.83p 24.75p 175640
03/02/2010 25.69p 25.94p 24.80p 25.69p 370471
02/02/2010 26.39p 26.53p 25.06p 26.15p 131715
01/02/2010 26.15p 26.67p 24.81p 25.22p 273713
29/01/2010 25.69p 26.15p 24.53p 25.92p 195264
28/01/2010 24.28p 25.45p 24.05p 25.22p 199326
27/01/2010 24.28p 24.52p 24.05p 24.05p 120710
26/01/2010 24.52p 25.37p 23.91p 24.75p 137191
25/01/2010 25.45p 25.69p 24.75p 25.45p 119423
22/01/2010 24.52p 25.45p 23.86p 25.45p 573696
21/01/2010 26.15p 26.50p 24.28p 24.52p 132194
20/01/2010 26.39p 26.75p 26.16p 26.62p 43070
19/01/2010 26.15p 27.44p 25.92p 26.62p 167458
18/01/2010 26.85p 27.79p 25.92p 27.32p 258973
15/01/2010 27.09p 27.64p 25.22p 26.62p 462986
14/01/2010 26.15p 26.62p 25.45p 26.62p 54138
13/01/2010 26.15p 26.85p 25.26p 25.92p 194095
12/01/2010 25.69p 26.71p 25.45p 26.39p 82726
11/01/2010 28.02p 28.21p 25.45p 26.62p 440883
08/01/2010 28.72p 28.72p 26.85p 26.85p 198417
07/01/2010 28.02p 28.95p 27.27p 28.02p 419039
06/01/2010 28.49p 28.72p 27.67p 28.49p 160938
05/01/2010 26.62p 28.58p 26.52p 27.79p 226332
04/01/2010 25.69p 26.39p 24.38p 26.15p 201480
31/12/2009 25.69p 25.69p 23.99p 25.22p 106129
30/12/2009 25.22p 25.30p 24.04p 24.75p 444428
29/12/2009 27.09p 27.09p 25.69p 25.92p 206468
24/12/2009 26.15p 27.09p 25.80p 26.62p 68772
23/12/2009 25.69p 26.85p 25.25p 26.39p 280063
22/12/2009 25.92p 26.99p 25.22p 25.69p 715361
21/12/2009 27.55p 28.02p 26.62p 27.32p 200688
18/12/2009 28.02p 29.03p 27.09p 27.55p 236229
17/12/2009 29.89p 29.89p 28.06p 28.95p 133975
16/12/2009 28.02p 29.84p 28.02p 29.66p 246725
15/12/2009 29.89p 30.06p 28.02p 28.95p 162961
14/12/2009 30.36p 30.36p 27.67p 29.89p 221547
11/12/2009 30.36p 31.50p 28.49p 29.42p 167032
10/12/2009 32.22p 33.51p 30.12p 30.59p 427137
09/12/2009 27.32p 33.58p 26.16p 32.22p 1184529
08/12/2009 28.49p 28.77p 26.15p 27.79p 229400
07/12/2009 30.82p 31.22p 27.88p 28.25p 355911
04/12/2009 32.69p 32.69p 30.12p 30.82p 120870
03/12/2009 32.69p 34.17p 30.82p 31.29p 545289
02/12/2009 28.25p 32.69p 27.55p 32.46p 2003907
01/12/2009 25.92p 28.48p 25.75p 27.79p 295113
30/11/2009 25.92p 26.15p 23.58p 25.69p 141600
27/11/2009 24.28p 25.71p 23.58p 25.45p 92169
26/11/2009 24.52p 26.15p 23.49p 24.75p 217005
25/11/2009 23.35p 24.43p 22.42p 24.28p 318314
24/11/2009 25.22p 25.41p 22.65p 22.65p 593796
23/11/2009 26.85p 27.54p 23.37p 25.69p 598760
20/11/2009 28.25p 28.64p 26.15p 27.09p 385743
19/11/2009 28.95p 29.66p 28.02p 28.25p 318832
18/11/2009 28.25p 28.95p 28.02p 28.25p 526272
17/11/2009 28.95p 29.89p 28.25p 28.25p 106596
16/11/2009 27.79p 29.84p 27.53p 29.42p 455161
13/11/2009 29.42p 29.94p 27.60p 28.95p 849889
12/11/2009 32.22p 32.22p 29.89p 30.59p 425024
11/11/2009 31.06p 31.76p 30.37p 31.06p 575435
10/11/2009 29.42p 31.76p 29.42p 31.76p 322723
09/11/2009 29.89p 29.89p 28.95p 29.42p 185969
06/11/2009 28.49p 31.29p 28.49p 30.12p 307734
05/11/2009 28.95p 30.82p 28.95p 30.82p 72981
04/11/2009 29.42p 30.36p 29.42p 29.89p 141865
03/11/2009 28.95p 28.95p 28.49p 28.95p 147110
02/11/2009 32.69p 32.69p 29.42p 30.59p 372426
30/10/2009 32.92p 33.16p 31.76p 32.69p 268474
29/10/2009 29.66p 34.09p 29.66p 33.16p 553044
28/10/2009 32.69p 32.69p 29.66p 29.66p 1170093
27/10/2009 34.79p 35.49p 32.69p 33.86p 300623
26/10/2009 33.62p 36.43p 32.69p 34.79p 393255
23/10/2009 31.76p 33.62p 30.36p 33.62p 650765
22/10/2009 30.82p 30.82p 28.95p 29.89p 724277
21/10/2009 33.16p 33.16p 28.95p 31.76p 885476
20/10/2009 34.33p 34.56p 32.69p 33.16p 448490
19/10/2009 37.13p 37.13p 33.86p 34.79p 498304
16/10/2009 37.83p 38.76p 35.49p 36.66p 413922
15/10/2009 37.36p 39.23p 37.36p 38.53p 198683
14/10/2009 39.23p 39.23p 36.43p 38.29p 203033
13/10/2009 39.23p 39.23p 38.29p 38.76p 107737
12/10/2009 38.53p 39.23p 38.06p 39.23p 327024
09/10/2009 39.46p 39.93p 38.29p 39.70p 155449
08/10/2009 40.16p 41.56p 40.16p 40.63p 112843
07/10/2009 43.43p 43.90p 41.10p 41.56p 263086
06/10/2009 41.10p 44.83p 40.86p 44.83p 201137
05/10/2009 38.29p 42.97p 37.36p 42.97p 448882
02/10/2009 40.16p 40.16p 36.43p 39.23p 892554
01/10/2009 45.77p 45.77p 40.16p 41.10p 574536
30/09/2009 46.00p 49.97p 42.26p 46.47p 1337317
29/09/2009 51.37p 53.94p 50.90p 53.94p 231663
28/09/2009 49.97p 50.44p 49.50p 50.44p 112946
25/09/2009 50.90p 51.84p 49.74p 51.84p 185189
24/09/2009 50.67p 51.84p 48.10p 48.80p 314716
23/09/2009 51.84p 52.31p 50.44p 52.31p 148906
22/09/2009 52.31p 52.31p 50.67p 51.84p 216470
21/09/2009 54.64p 54.64p 52.54p 52.54p 180728

*Close Price adjusted for both dividends and splits