Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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