Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2021 2.24p 2.59p 2.31p 2.59p 2000
28/04/2021 2.24p 2.84p 2.24p 2.59p 19504
27/04/2021 2.24p 2.59p 2.24p 2.59p 29
26/04/2021 2.24p 2.24p 2.24p 2.24p 228
23/04/2021 2.24p 2.94p 2.24p 2.59p 2719
22/04/2021 2.24p 2.58p 2.58p 2.58p 0
21/04/2021 2.24p 2.94p 2.22p 2.58p 251
20/04/2021 2.24p 2.96p 2.22p 2.59p 100679
19/04/2021 2.24p 2.84p 2.22p 2.58p 456
16/04/2021 2.24p 2.92p 2.22p 2.57p 2501
15/04/2021 2.24p 2.54p 2.25p 2.54p 304
14/04/2021 2.24p 2.80p 2.22p 2.50p 184295
13/04/2021 2.40p 2.90p 2.34p 2.34p 6994
12/04/2021 2.40p 2.98p 2.26p 2.60p 28418
09/04/2021 2.40p 2.98p 2.40p 2.61p 31830
08/04/2021 2.48p 2.61p 2.23p 2.61p 118052
07/04/2021 2.40p 2.90p 2.30p 2.61p 131478
06/04/2021 2.92p 2.88p 2.24p 2.55p 12124
02/04/2021 2.92p 2.70p 2.25p 2.56p 46255
01/04/2021 2.92p 2.70p 2.25p 2.56p 46255
31/03/2021 2.92p 2.88p 2.32p 2.61p 1548
30/03/2021 2.92p 2.92p 2.34p 2.61p 2476
29/03/2021 2.32p 2.92p 2.32p 2.63p 25723
26/03/2021 2.90p 2.62p 2.32p 2.62p 160
25/03/2021 2.90p 2.92p 2.22p 2.62p 30427
24/03/2021 2.90p 2.90p 2.32p 2.62p 38675
23/03/2021 2.32p 2.92p 2.30p 2.63p 50776
22/03/2021 2.74p 2.96p 2.32p 2.63p 61309
19/03/2021 2.38p 2.98p 2.34p 2.66p 199
18/03/2021 2.38p 2.86p 2.34p 2.66p 10919
17/03/2021 2.38p 2.96p 2.34p 2.66p 7370
16/03/2021 2.38p 2.96p 2.34p 2.66p 59562
15/03/2021 2.38p 2.66p 2.34p 2.66p 2968
12/03/2021 2.38p 2.96p 2.34p 2.66p 5211
11/03/2021 2.38p 2.97p 2.34p 2.67p 414666
10/03/2021 2.92p 3.50p 2.40p 2.80p 255404
09/03/2021 2.64p 3.38p 2.38p 2.79p 248516
08/03/2021 2.92p 3.00p 2.50p 2.79p 70642
05/03/2021 2.28p 3.76p 2.28p 2.79p 1177591
04/03/2021 2.40p 2.81p 2.28p 2.39p 208429
03/03/2021 2.40p 2.76p 2.28p 2.52p 41306
02/03/2021 2.28p 2.78p 2.22p 2.54p 19398
01/03/2021 2.28p 2.80p 2.22p 2.53p 12244
26/02/2021 2.28p 2.78p 2.22p 2.54p 53839
25/02/2021 2.30p 2.80p 2.22p 2.54p 10453
24/02/2021 2.30p 2.78p 2.28p 2.54p 1546
23/02/2021 2.30p 2.88p 2.22p 2.58p 69193
22/02/2021 2.34p 2.76p 2.54p 2.54p 1736
19/02/2021 2.34p 2.78p 2.22p 2.57p 1675
18/02/2021 2.34p 2.78p 2.22p 2.53p 27619
17/02/2021 2.34p 2.86p 2.28p 2.39p 108220
16/02/2021 2.50p 2.86p 2.30p 2.59p 103309
15/02/2021 2.26p 2.86p 2.30p 2.57p 154741
12/02/2021 2.26p 2.86p 2.28p 2.57p 4060
11/02/2021 2.26p 2.86p 2.22p 2.57p 9869
10/02/2021 2.26p 2.84p 2.22p 2.49p 8168
09/02/2021 2.26p 2.88p 2.24p 2.59p 14599
08/02/2021 2.24p 2.88p 2.22p 2.57p 35010
05/02/2021 2.58p 2.88p 2.12p 2.56p 37264
04/02/2021 2.58p 2.72p 2.12p 2.36p 296548
03/02/2021 2.20p 2.60p 2.12p 2.36p 12517
02/02/2021 2.22p 2.46p 2.10p 2.35p 106567
01/02/2021 2.10p 2.60p 2.02p 2.35p 73501
29/01/2021 2.10p 2.86p 2.02p 2.70p 107332
28/01/2021 2.30p 2.90p 1.90p 2.15p 261478
27/01/2021 2.40p 2.88p 2.30p 2.60p 66247
26/01/2021 2.40p 2.90p 1.98p 2.65p 206669
25/01/2021 1.98p 2.40p 1.98p 2.19p 33264
22/01/2021 2.00p 2.60p 1.98p 1.98p 31052
21/01/2021 2.20p 2.70p 2.00p 2.35p 48003
20/01/2021 2.30p 2.70p 2.00p 2.30p 201679
19/01/2021 2.70p 2.70p 1.80p 2.46p 701597
18/01/2021 2.48p 2.80p 2.00p 2.25p 527016
15/01/2021 2.00p 2.40p 1.99p 2.40p 455000
14/01/2021 2.00p 2.43p 2.00p 2.25p 292251
13/01/2021 2.50p 2.50p 2.00p 2.25p 210000
12/01/2021 2.10p 2.83p 2.10p 2.49p 217771
11/01/2021 2.98p 2.50p 2.49p 2.49p 0
08/01/2021 2.98p 2.98p 2.10p 2.50p 84927
07/01/2021 2.00p 2.81p 2.49p 2.81p 0
06/01/2021 2.00p 2.88p 2.05p 2.49p 49948
05/01/2021 2.00p 2.88p 2.00p 2.49p 46455
04/01/2021 2.00p 2.55p 2.00p 2.25p 294752
31/12/2020 2.90p 2.54p 2.54p 2.54p 0
30/12/2020 2.90p 2.54p 2.23p 2.54p 2756
29/12/2020 2.90p 2.54p 2.44p 2.54p 0
28/12/2020 2.90p 2.55p 2.44p 2.44p 0
24/12/2020 2.90p 2.55p 2.44p 2.44p 0
23/12/2020 2.90p 2.55p 2.55p 2.55p 0
22/12/2020 2.90p 2.90p 2.24p 2.55p 19463
21/12/2020 2.20p 2.59p 2.55p 2.59p 0
18/12/2020 2.20p 2.55p 2.55p 2.55p 0
17/12/2020 2.20p 2.55p 2.24p 2.55p 4996
16/12/2020 2.20p 2.56p 2.24p 2.56p 5000
15/12/2020 2.20p 2.60p 2.60p 2.60p 0
14/12/2020 2.20p 2.60p 2.60p 2.60p 0
11/12/2020 2.20p 2.98p 2.60p 2.60p 30000
10/12/2020 2.20p 2.60p 2.60p 2.60p 0
09/12/2020 2.20p 2.60p 2.60p 2.60p 0
08/12/2020 2.20p 2.60p 2.24p 2.60p 575
07/12/2020 2.20p 2.60p 2.24p 2.60p 4914
04/12/2020 2.20p 2.92p 2.24p 2.60p 46195
03/12/2020 2.20p 2.60p 2.24p 2.60p 29688
02/12/2020 2.20p 2.80p 2.60p 2.60p 0
01/12/2020 2.20p 2.80p 2.25p 2.80p 6079
30/11/2020 2.20p 2.80p 2.25p 2.80p 571
27/11/2020 2.20p 2.80p 2.55p 2.80p 50000
26/11/2020 2.20p 3.40p 2.20p 2.95p 126756
25/11/2020 2.20p 3.10p 2.80p 2.80p 6264
24/11/2020 2.20p 3.18p 2.20p 2.86p 90580
23/11/2020 2.98p 2.80p 2.20p 2.80p 2025
20/11/2020 2.98p 3.10p 2.20p 2.80p 12303
19/11/2020 2.98p 3.68p 2.50p 2.95p 43908
18/11/2020 2.98p 3.93p 2.98p 3.49p 642938
17/11/2020 2.60p 2.60p 2.60p 2.60p 0
16/11/2020 2.60p 2.60p 2.60p 2.60p 0
13/11/2020 2.60p 2.60p 2.60p 2.60p 0
12/11/2020 2.60p 2.94p 2.24p 2.60p 168465
10/11/2020 2.20p 2.60p 2.20p 2.60p 13226
09/11/2020 2.20p 2.60p 2.05p 2.60p 137899
06/11/2020 2.20p 2.60p 2.60p 2.60p 0
05/11/2020 2.20p 2.60p 2.60p 2.60p 0
04/11/2020 2.20p 2.96p 2.60p 2.60p 6611
03/11/2020 2.20p 2.60p 2.60p 2.60p 0
02/11/2020 2.20p 2.94p 2.20p 2.60p 102159
30/10/2020 2.20p 2.60p 2.20p 2.60p 63044
29/10/2020 2.20p 2.60p 2.60p 2.60p 0
28/10/2020 2.20p 2.60p 2.60p 2.60p 0
27/10/2020 2.20p 2.60p 2.60p 2.60p 0
26/10/2020 2.20p 2.60p 2.60p 2.60p 0
23/10/2020 2.20p 2.60p 2.60p 2.60p 0
22/10/2020 2.20p 2.60p 2.20p 2.60p 5065
21/10/2020 2.20p 2.60p 2.60p 2.60p 0
20/10/2020 2.20p 2.60p 2.60p 2.60p 0
19/10/2020 2.20p 2.60p 2.20p 2.60p 43432
16/10/2020 2.92p 2.55p 2.55p 2.55p 0
15/10/2020 2.92p 2.55p 2.10p 2.55p 200
14/10/2020 2.92p 2.55p 2.55p 2.55p 0
13/10/2020 2.92p 2.55p 2.10p 2.55p 4818
12/10/2020 2.92p 2.50p 2.00p 2.50p 1996
09/10/2020 2.92p 2.92p 2.55p 2.55p 7339
08/10/2020 2.00p 2.55p 2.51p 2.55p 0
07/10/2020 2.00p 2.51p 2.10p 2.51p 7752
06/10/2020 2.00p 2.55p 2.55p 2.55p 0
05/10/2020 2.00p 2.55p 2.10p 2.55p 1269
02/10/2020 2.00p 2.55p 2.55p 2.55p 0
01/10/2020 2.00p 2.55p 2.55p 2.55p 0
30/09/2020 2.00p 2.55p 2.55p 2.55p 0
29/09/2020 2.00p 2.55p 2.10p 2.55p 20319
28/09/2020 2.00p 2.55p 2.10p 2.55p 102
25/09/2020 2.00p 2.55p 2.55p 2.55p 0
24/09/2020 2.00p 3.04p 2.55p 2.55p 0
23/09/2020 2.00p 3.04p 2.55p 3.04p 0
22/09/2020 2.00p 2.55p 2.55p 2.55p 0
21/09/2020 2.00p 2.55p 2.10p 2.55p 240
18/09/2020 2.00p 2.55p 2.55p 2.55p 0
17/09/2020 2.00p 2.55p 2.12p 2.55p 2733
16/09/2020 2.00p 2.55p 2.55p 2.55p 0
15/09/2020 2.00p 2.55p 2.55p 2.55p 0
14/09/2020 2.00p 2.55p 2.55p 2.55p 0
11/09/2020 2.00p 2.55p 2.11p 2.55p 600
10/09/2020 2.00p 3.00p 3.00p 3.00p 0
09/09/2020 2.00p 3.00p 2.11p 3.00p 15870
08/09/2020 2.00p 3.41p 2.25p 3.00p 6348
07/09/2020 2.00p 3.00p 3.00p 3.00p 0
04/09/2020 2.00p 3.00p 3.00p 3.00p 0
03/09/2020 2.00p 3.00p 2.11p 3.00p 130
02/09/2020 2.00p 3.00p 2.00p 3.00p 660
01/09/2020 3.50p 3.30p 3.00p 3.00p 4818
31/08/2020 3.50p 3.00p 3.00p 3.00p 0
28/08/2020 3.50p 3.00p 3.00p 3.00p 0
27/08/2020 3.50p 3.00p 3.00p 3.00p 0
26/08/2020 3.50p 3.00p 2.04p 3.00p 600
25/08/2020 3.50p 3.00p 3.00p 3.00p 0
24/08/2020 3.50p 3.50p 3.00p 3.00p 0
21/08/2020 3.50p 3.50p 3.50p 3.50p 0
20/08/2020 3.50p 3.94p 3.50p 3.50p 8571
19/08/2020 3.50p 3.50p 3.50p 3.50p 0
18/08/2020 3.50p 3.50p 3.26p 3.50p 0
17/08/2020 3.50p 3.26p 2.54p 3.26p 184
14/08/2020 3.50p 3.50p 2.54p 3.50p 586
13/08/2020 3.50p 3.50p 3.50p 3.50p 0
12/08/2020 3.50p 3.50p 3.50p 3.50p 0
11/08/2020 3.50p 3.50p 3.50p 3.50p 0
10/08/2020 3.50p 3.50p 2.54p 3.50p 1891
07/08/2020 3.50p 3.50p 3.26p 3.26p 0
06/08/2020 3.50p 3.50p 3.26p 3.50p 0
05/08/2020 3.50p 3.26p 2.54p 3.26p 1000
04/08/2020 3.50p 3.50p 3.50p 3.50p 0
03/08/2020 3.50p 3.50p 3.50p 3.50p 0
31/07/2020 3.50p 3.50p 3.50p 3.50p 0
30/07/2020 3.50p 3.50p 3.50p 3.50p 0
29/07/2020 3.50p 3.50p 3.50p 3.50p 0
28/07/2020 3.50p 3.50p 3.50p 3.50p 0
27/07/2020 3.50p 3.50p 3.50p 3.50p 0
24/07/2020 3.50p 3.50p 3.50p 3.50p 0
23/07/2020 3.50p 3.50p 2.54p 3.50p 5218
22/07/2020 3.50p 3.50p 2.54p 3.50p 3598
21/07/2020 3.50p 3.50p 3.50p 3.50p 0
20/07/2020 2.50p 4.40p 3.50p 3.50p 1000

*Close Price adjusted for both dividends and splits