Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Tanfield Group (TAN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2019 | 5.45p | 5.45p | 5.25p | 5.25p | 10000 |
| 23/05/2019 | 4.70p | 5.08p | 4.01p | 5.08p | 12422 |
| 22/05/2019 | 4.73p | 5.33p | 5.33p | 5.33p | 0 |
| 21/05/2019 | 4.73p | 5.33p | 4.73p | 5.33p | 5406 |
| 20/05/2019 | 4.73p | 5.33p | 5.33p | 5.33p | 0 |
| 17/05/2019 | 4.73p | 5.33p | 4.73p | 5.33p | 482 |
| 16/05/2019 | 4.70p | 5.35p | 5.33p | 5.35p | 0 |
| 15/05/2019 | 4.70p | 5.33p | 5.33p | 5.33p | 0 |
| 14/05/2019 | 4.70p | 5.33p | 5.33p | 5.33p | 0 |
| 13/05/2019 | 4.70p | 5.33p | 4.70p | 5.33p | 14000 |
| 10/05/2019 | 4.70p | 5.33p | 5.33p | 5.33p | 0 |
| 09/05/2019 | 4.70p | 5.33p | 4.70p | 5.33p | 417 |
| 08/05/2019 | 4.70p | 5.33p | 4.70p | 5.33p | 13807 |
| 07/05/2019 | 4.73p | 5.33p | 5.33p | 5.33p | 0 |
| 03/05/2019 | 4.73p | 5.33p | 4.73p | 5.33p | 4000 |
| 02/05/2019 | 4.73p | 5.33p | 4.73p | 5.33p | 953 |
| 01/05/2019 | 4.73p | 5.63p | 5.35p | 5.35p | 0 |
| 30/04/2019 | 4.73p | 5.95p | 4.73p | 5.63p | 20323 |
| 29/04/2019 | 4.16p | 5.33p | 5.33p | 5.33p | 0 |
| 26/04/2019 | 4.16p | 5.33p | 5.33p | 5.33p | 0 |
| 25/04/2019 | 4.16p | 5.89p | 4.16p | 5.33p | 4929 |
| 24/04/2019 | 4.72p | 5.04p | 4.99p | 5.04p | 0 |
| 23/04/2019 | 4.72p | 5.09p | 4.99p | 4.99p | 0 |
| 18/04/2019 | 4.72p | 5.09p | 4.70p | 5.09p | 53646 |
| 17/04/2019 | 4.98p | 4.98p | 4.10p | 4.84p | 47452 |
| 16/04/2019 | 5.50p | 5.75p | 4.00p | 4.54p | 185083 |
| 15/04/2019 | 4.58p | 5.27p | 4.58p | 5.27p | 25126 |
| 12/04/2019 | 4.58p | 5.27p | 5.27p | 5.27p | 0 |
| 11/04/2019 | 4.58p | 5.27p | 4.58p | 5.27p | 5180 |
| 10/04/2019 | 4.58p | 5.27p | 4.58p | 5.27p | 4725 |
| 09/04/2019 | 4.70p | 5.33p | 4.70p | 5.33p | 976 |
| 08/04/2019 | 4.70p | 5.33p | 4.70p | 5.33p | 634 |
| 05/04/2019 | 4.73p | 5.50p | 4.73p | 5.33p | 9004 |
| 04/04/2019 | 4.58p | 5.27p | 4.58p | 5.27p | 39807 |
| 03/04/2019 | 4.58p | 5.54p | 4.58p | 5.54p | 1332 |
| 02/04/2019 | 5.05p | 5.95p | 4.58p | 5.27p | 75044 |
| 01/04/2019 | 5.05p | 5.50p | 5.05p | 5.50p | 507 |
| 29/03/2019 | 5.10p | 5.75p | 4.59p | 5.75p | 52338 |
| 28/03/2019 | 5.10p | 5.73p | 5.53p | 5.73p | 0 |
| 27/03/2019 | 5.10p | 5.53p | 5.10p | 5.53p | 4210 |
| 26/03/2019 | 5.30p | 5.73p | 5.27p | 5.73p | 0 |
| 25/03/2019 | 5.30p | 5.30p | 5.27p | 5.27p | 56536 |
| 22/03/2019 | 5.30p | 5.63p | 5.30p | 5.63p | 5955 |
| 21/03/2019 | 5.30p | 5.63p | 5.30p | 5.63p | 5113 |
| 20/03/2019 | 5.30p | 5.63p | 5.30p | 5.63p | 10159 |
| 19/03/2019 | 5.30p | 5.63p | 5.30p | 5.63p | 727 |
| 18/03/2019 | 5.30p | 5.65p | 5.50p | 5.65p | 0 |
| 15/03/2019 | 5.30p | 5.50p | 5.30p | 5.50p | 14147 |
| 14/03/2019 | 5.30p | 6.00p | 5.30p | 6.00p | 14494 |
| 13/03/2019 | 5.95p | 5.95p | 4.56p | 4.56p | 5717 |
| 12/03/2019 | 5.95p | 5.48p | 5.48p | 5.48p | 0 |
| 11/03/2019 | 5.95p | 5.48p | 5.27p | 5.48p | 0 |
| 08/03/2019 | 5.95p | 5.27p | 5.27p | 5.27p | 0 |
| 07/03/2019 | 5.95p | 5.95p | 5.27p | 5.27p | 12022 |
| 06/03/2019 | 5.00p | 5.27p | 5.00p | 5.27p | 25000 |
| 05/03/2019 | 5.95p | 5.95p | 5.48p | 5.48p | 5000 |
| 04/03/2019 | 4.07p | 5.63p | 4.07p | 5.63p | 290 |
| 01/03/2019 | 6.35p | 5.42p | 4.99p | 5.42p | 0 |
| 28/02/2019 | 6.35p | 6.35p | 4.52p | 4.99p | 17646 |
| 27/02/2019 | 5.05p | 5.39p | 4.52p | 5.39p | 68585 |
| 26/02/2019 | 6.00p | 5.68p | 5.68p | 5.68p | 0 |
| 25/02/2019 | 6.00p | 5.68p | 5.55p | 5.68p | 0 |
| 22/02/2019 | 6.00p | 6.30p | 5.55p | 5.55p | 7660 |
| 21/02/2019 | 5.50p | 6.30p | 4.52p | 6.15p | 87200 |
| 20/02/2019 | 6.00p | 5.90p | 5.90p | 5.90p | 0 |
| 19/02/2019 | 6.00p | 5.90p | 5.90p | 5.90p | 0 |
| 18/02/2019 | 6.00p | 6.00p | 5.90p | 5.90p | 10000 |
| 15/02/2019 | 6.00p | 6.15p | 6.15p | 6.15p | 0 |
| 14/02/2019 | 6.00p | 6.30p | 4.52p | 6.15p | 15752 |
| 13/02/2019 | 5.70p | 6.15p | 6.15p | 6.15p | 0 |
| 12/02/2019 | 5.70p | 6.15p | 5.00p | 6.15p | 107636 |
| 11/02/2019 | 5.70p | 6.00p | 6.00p | 6.00p | 0 |
| 08/02/2019 | 5.70p | 6.00p | 5.70p | 6.00p | 400 |
| 07/02/2019 | 5.70p | 6.00p | 6.00p | 6.00p | 0 |
| 06/02/2019 | 5.70p | 6.00p | 6.00p | 6.00p | 0 |
| 05/02/2019 | 5.70p | 6.00p | 6.00p | 6.00p | 0 |
| 04/02/2019 | 5.70p | 6.00p | 5.70p | 6.00p | 3949 |
| 01/02/2019 | 6.27p | 6.27p | 5.71p | 6.00p | 3400 |
| 31/01/2019 | 5.70p | 6.30p | 5.70p | 6.00p | 7489 |
| 30/01/2019 | 5.71p | 6.00p | 6.00p | 6.00p | 0 |
| 29/01/2019 | 5.71p | 6.00p | 5.71p | 6.00p | 25 |
| 28/01/2019 | 5.70p | 6.00p | 6.00p | 6.00p | 0 |
| 25/01/2019 | 5.70p | 6.05p | 6.00p | 6.00p | 0 |
| 24/01/2019 | 5.70p | 6.05p | 5.70p | 6.05p | 3000 |
| 23/01/2019 | 5.71p | 6.05p | 5.71p | 6.05p | 5367 |
| 22/01/2019 | 6.30p | 6.30p | 5.71p | 6.00p | 12825 |
| 21/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/01/2019 | 6.00p | 6.00p | 5.05p | 6.00p | 10573 |
| 17/01/2019 | 4.22p | 5.53p | 5.53p | 5.53p | 0 |
| 16/01/2019 | 4.22p | 6.00p | 4.22p | 5.53p | 20907 |
| 15/01/2019 | 5.00p | 5.00p | 4.53p | 4.53p | 12000 |
| 14/01/2019 | 5.95p | 5.95p | 5.53p | 5.53p | 8147 |
| 11/01/2019 | 5.07p | 5.95p | 5.07p | 5.53p | 1055 |
| 10/01/2019 | 5.95p | 5.95p | 5.50p | 5.50p | 22840 |
| 09/01/2019 | 5.07p | 5.50p | 5.48p | 5.48p | 0 |
| 08/01/2019 | 5.07p | 5.50p | 5.07p | 5.50p | 1000 |
| 07/01/2019 | 5.00p | 5.55p | 4.04p | 5.55p | 56333 |
| 04/01/2019 | 4.15p | 4.55p | 4.54p | 4.55p | 0 |
| 03/01/2019 | 4.15p | 4.54p | 4.15p | 4.54p | 46264 |
| 02/01/2019 | 5.95p | 5.95p | 4.15p | 5.01p | 14697 |
| 31/12/2018 | 5.72p | 4.99p | 4.89p | 4.99p | 0 |
| 28/12/2018 | 5.72p | 4.89p | 4.89p | 4.89p | 0 |
| 27/12/2018 | 5.72p | 5.72p | 4.60p | 4.89p | 2200 |
| 24/12/2018 | 5.75p | 4.94p | 4.56p | 4.56p | 0 |
| 21/12/2018 | 5.75p | 5.04p | 4.94p | 4.94p | 0 |
| 20/12/2018 | 5.75p | 5.80p | 4.20p | 5.04p | 60005 |
| 19/12/2018 | 5.75p | 5.29p | 4.99p | 4.99p | 0 |
| 18/12/2018 | 5.75p | 5.75p | 5.05p | 5.29p | 95000 |
| 17/12/2018 | 5.55p | 6.05p | 5.55p | 5.85p | 65996 |
| 14/12/2018 | 5.95p | 5.55p | 5.10p | 5.55p | 0 |
| 13/12/2018 | 5.95p | 5.58p | 5.10p | 5.10p | 0 |
| 12/12/2018 | 5.95p | 5.95p | 5.58p | 5.58p | 10277 |
| 11/12/2018 | 5.05p | 5.70p | 5.05p | 5.70p | 9525 |
| 10/12/2018 | 6.25p | 5.65p | 5.65p | 5.65p | 0 |
| 07/12/2018 | 6.25p | 5.65p | 5.63p | 5.65p | 0 |
| 06/12/2018 | 6.25p | 5.63p | 5.63p | 5.63p | 0 |
| 05/12/2018 | 6.25p | 6.25p | 5.63p | 5.63p | 50000 |
| 04/12/2018 | 5.03p | 5.63p | 5.03p | 5.63p | 567 |
| 03/12/2018 | 5.91p | 6.08p | 5.98p | 5.98p | 0 |
| 30/11/2018 | 5.91p | 6.08p | 5.91p | 6.08p | 1877 |
| 29/11/2018 | 5.90p | 6.08p | 6.08p | 6.08p | 0 |
| 28/11/2018 | 5.90p | 6.08p | 5.90p | 6.08p | 3000 |
| 27/11/2018 | 5.12p | 6.08p | 5.12p | 6.08p | 960 |
| 26/11/2018 | 5.03p | 5.68p | 5.03p | 5.68p | 3199 |
| 23/11/2018 | 6.25p | 6.25p | 5.06p | 5.68p | 27088 |
| 22/11/2018 | 6.14p | 6.14p | 5.63p | 5.63p | 50000 |
| 21/11/2018 | 6.30p | 6.30p | 6.15p | 6.15p | 100000 |
| 20/11/2018 | 6.01p | 6.15p | 6.01p | 6.15p | 1200 |
| 19/11/2018 | 7.85p | 7.85p | 6.15p | 6.15p | 12582 |
| 16/11/2018 | 6.30p | 7.00p | 6.30p | 7.00p | 20000 |
| 15/11/2018 | 6.30p | 6.30p | 6.18p | 6.18p | 20000 |
| 14/11/2018 | 6.30p | 6.30p | 6.05p | 6.18p | 46660 |
| 13/11/2018 | 6.05p | 6.18p | 6.18p | 6.18p | 0 |
| 12/11/2018 | 6.05p | 6.18p | 6.05p | 6.18p | 578 |
| 09/11/2018 | 6.30p | 6.50p | 6.25p | 6.28p | 282781 |
| 08/11/2018 | 6.30p | 6.63p | 6.30p | 6.63p | 1000 |
| 07/11/2018 | 7.50p | 7.95p | 6.30p | 7.13p | 27000 |
| 06/11/2018 | 7.50p | 7.73p | 7.73p | 7.73p | 0 |
| 05/11/2018 | 7.50p | 7.73p | 7.50p | 7.73p | 80 |
| 02/11/2018 | 7.93p | 7.73p | 7.73p | 7.73p | 0 |
| 01/11/2018 | 7.93p | 7.93p | 7.73p | 7.73p | 4907 |
| 31/10/2018 | 8.95p | 8.95p | 7.05p | 8.00p | 10117 |
| 30/10/2018 | 7.05p | 8.00p | 7.05p | 8.00p | 531 |
| 29/10/2018 | 8.00p | 8.86p | 8.00p | 8.00p | 13019 |
| 26/10/2018 | 8.00p | 8.48p | 8.48p | 8.48p | 0 |
| 25/10/2018 | 8.00p | 8.48p | 8.48p | 8.48p | 0 |
| 24/10/2018 | 8.00p | 8.48p | 8.00p | 8.48p | 1789 |
| 23/10/2018 | 8.00p | 8.43p | 8.00p | 8.43p | 6279 |
| 22/10/2018 | 7.05p | 8.85p | 7.05p | 8.43p | 16160 |
| 19/10/2018 | 8.60p | 8.08p | 8.08p | 8.08p | 0 |
| 18/10/2018 | 8.60p | 8.08p | 8.00p | 8.08p | 0 |
| 17/10/2018 | 8.60p | 8.10p | 8.00p | 8.00p | 0 |
| 16/10/2018 | 8.60p | 8.10p | 8.00p | 8.10p | 0 |
| 15/10/2018 | 8.60p | 8.15p | 8.00p | 8.00p | 0 |
| 12/10/2018 | 8.60p | 8.60p | 8.15p | 8.15p | 6000 |
| 11/10/2018 | 7.45p | 8.73p | 7.45p | 8.73p | 6279 |
| 10/10/2018 | 8.80p | 8.80p | 8.10p | 8.10p | 6000 |
| 09/10/2018 | 7.30p | 7.63p | 7.30p | 7.63p | 90000 |
| 08/10/2018 | 8.25p | 8.95p | 7.30p | 8.83p | 29445 |
| 05/10/2018 | 8.80p | 8.80p | 8.25p | 8.48p | 20012 |
| 04/10/2018 | 7.50p | 8.25p | 7.05p | 8.25p | 187945 |
| 03/10/2018 | 8.75p | 8.75p | 7.20p | 7.60p | 288432 |
| 02/10/2018 | 7.20p | 8.38p | 7.20p | 8.38p | 1746 |
| 01/10/2018 | 8.80p | 7.98p | 7.93p | 7.98p | 0 |
| 28/09/2018 | 8.80p | 8.80p | 7.93p | 7.93p | 9000 |
| 27/09/2018 | 8.20p | 8.20p | 7.24p | 8.10p | 184800 |
| 26/09/2018 | 8.80p | 9.08p | 8.25p | 9.08p | 115881 |
| 25/09/2018 | 8.05p | 8.75p | 8.05p | 8.75p | 3771 |
| 24/09/2018 | 9.00p | 9.00p | 7.20p | 8.75p | 30959 |
| 21/09/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 803 |
| 20/09/2018 | 7.00p | 9.50p | 7.00p | 9.50p | 215847 |
| 19/09/2018 | 9.05p | 9.98p | 9.05p | 9.98p | 2539 |
| 18/09/2018 | 9.05p | 9.98p | 9.05p | 9.98p | 199 |
| 17/09/2018 | 9.15p | 9.98p | 9.53p | 9.98p | 0 |
| 14/09/2018 | 9.15p | 9.53p | 9.05p | 9.53p | 405 |
| 13/09/2018 | 10.90p | 10.90p | 9.15p | 10.00p | 11400 |
| 12/09/2018 | 10.20p | 10.20p | 10.00p | 10.00p | 10800 |
| 11/09/2018 | 10.20p | 10.55p | 10.20p | 10.55p | 6378 |
| 10/09/2018 | 10.00p | 10.00p | 9.00p | 9.00p | 21945 |
| 07/09/2018 | 11.00p | 11.00p | 10.00p | 11.00p | 50200 |
| 06/09/2018 | 10.10p | 10.70p | 9.00p | 9.88p | 107198 |
| 05/09/2018 | 10.15p | 11.00p | 11.00p | 11.00p | 0 |
| 04/09/2018 | 10.15p | 11.00p | 11.00p | 11.00p | 0 |
| 03/09/2018 | 10.15p | 11.00p | 10.10p | 11.00p | 6897 |
| 31/08/2018 | 10.03p | 10.50p | 10.50p | 10.50p | 0 |
| 30/08/2018 | 10.03p | 10.50p | 10.03p | 10.50p | 99 |
| 29/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/08/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/08/2018 | 10.50p | 10.52p | 10.50p | 10.50p | 10142 |
| 23/08/2018 | 10.50p | 10.75p | 10.50p | 10.75p | 1200 |
| 22/08/2018 | 10.50p | 10.75p | 10.50p | 10.75p | 15000 |
| 21/08/2018 | 10.00p | 11.00p | 9.05p | 10.75p | 39500 |
| 20/08/2018 | 10.00p | 10.50p | 10.50p | 10.50p | 0 |
| 17/08/2018 | 10.00p | 10.50p | 10.50p | 10.50p | 0 |
| 16/08/2018 | 10.00p | 10.50p | 10.00p | 10.50p | 2074 |
| 15/08/2018 | 10.03p | 10.50p | 10.03p | 10.50p | 100 |
| 14/08/2018 | 10.10p | 10.50p | 10.03p | 10.50p | 3070 |
| 13/08/2018 | 11.00p | 10.55p | 10.55p | 10.55p | 0 |
| 10/08/2018 | 11.00p | 11.00p | 10.03p | 10.55p | 53000 |
| 09/08/2018 | 10.03p | 10.55p | 10.50p | 10.55p | 0 |
*Close Price adjusted for both dividends and splits