Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2016 12.63p 12.75p 12.63p 12.75p 3150
28/12/2016 12.63p 12.75p 12.63p 12.75p 573
23/12/2016 12.25p 13.00p 12.50p 13.00p 0
22/12/2016 12.25p 12.50p 12.25p 12.50p 10807
21/12/2016 12.50p 12.50p 12.13p 12.13p 27083
20/12/2016 13.25p 13.27p 12.00p 12.00p 265841
19/12/2016 12.26p 12.38p 12.26p 12.38p 889
16/12/2016 12.50p 12.50p 12.38p 12.38p 28248
15/12/2016 12.25p 12.63p 12.25p 12.63p 75000
14/12/2016 12.27p 12.38p 12.26p 12.38p 31269
13/12/2016 12.50p 12.50p 12.28p 12.38p 198762
12/12/2016 12.50p 12.50p 12.31p 12.38p 28474
09/12/2016 12.25p 12.38p 11.75p 12.38p 89787
08/12/2016 12.50p 12.75p 12.50p 12.50p 300000
07/12/2016 12.50p 12.75p 12.25p 12.75p 1665958
06/12/2016 13.00p 13.08p 12.56p 12.63p 1385988
05/12/2016 12.75p 12.77p 12.75p 12.75p 266000
02/12/2016 13.50p 13.51p 12.10p 12.88p 514757
01/12/2016 13.00p 13.75p 12.50p 12.88p 1132834
30/11/2016 12.00p 13.00p 11.25p 13.00p 3205576
29/11/2016 12.25p 12.25p 12.25p 12.25p 25871
28/11/2016 12.02p 12.25p 12.02p 12.25p 300
25/11/2016 12.00p 12.25p 12.25p 12.25p 0
24/11/2016 12.00p 12.25p 12.25p 12.25p 0
23/11/2016 12.00p 12.25p 12.00p 12.25p 946
22/11/2016 12.00p 12.25p 12.00p 12.25p 220564
21/11/2016 12.25p 12.31p 12.02p 12.25p 24023
18/11/2016 12.00p 12.50p 11.75p 12.13p 169470
17/11/2016 12.25p 12.25p 12.00p 12.13p 210500
16/11/2016 12.00p 12.88p 12.00p 12.88p 4269
15/11/2016 12.25p 12.25p 12.00p 12.00p 104000
14/11/2016 11.25p 12.75p 11.25p 12.00p 126037
11/11/2016 11.75p 12.13p 11.75p 12.13p 50404
10/11/2016 12.50p 13.00p 11.50p 12.00p 1957915
09/11/2016 11.50p 12.50p 11.25p 12.50p 47187
08/11/2016 11.00p 12.56p 11.00p 12.13p 90573
07/11/2016 11.75p 11.77p 11.50p 11.50p 50871
04/11/2016 13.25p 12.25p 12.00p 12.00p 0
03/11/2016 13.25p 12.25p 11.75p 12.25p 0
02/11/2016 13.25p 12.13p 11.75p 11.75p 0
01/11/2016 13.25p 13.25p 11.75p 12.13p 426618
31/10/2016 12.00p 13.00p 12.00p 12.88p 59566
28/10/2016 11.57p 12.38p 11.75p 12.38p 0
27/10/2016 11.57p 11.75p 11.57p 11.75p 78152
26/10/2016 12.50p 12.80p 11.55p 11.88p 737759
25/10/2016 12.13p 12.75p 12.63p 12.75p 0
24/10/2016 12.13p 12.69p 12.13p 12.63p 3463
21/10/2016 12.50p 12.75p 12.25p 12.25p 257744
20/10/2016 12.69p 12.69p 12.56p 12.63p 17822
19/10/2016 12.75p 12.81p 12.75p 12.75p 25192
18/10/2016 12.81p 12.88p 12.81p 12.88p 9377
17/10/2016 13.25p 13.75p 12.81p 12.88p 134789
14/10/2016 13.25p 13.25p 12.75p 12.88p 515778
13/10/2016 12.75p 13.50p 12.52p 13.12p 75964
12/10/2016 12.50p 12.75p 12.50p 12.75p 49988
11/10/2016 13.00p 13.00p 12.25p 12.88p 190635
10/10/2016 13.00p 13.00p 12.46p 12.63p 43000
07/10/2016 12.37p 12.88p 12.25p 12.88p 71612
06/10/2016 12.50p 12.88p 12.50p 12.88p 200000
05/10/2016 12.50p 13.00p 12.25p 13.00p 149430
04/10/2016 12.25p 12.63p 12.63p 12.63p 0
03/10/2016 12.25p 12.63p 12.38p 12.63p 0
30/09/2016 12.25p 12.50p 12.25p 12.38p 301474
29/09/2016 12.50p 12.50p 11.75p 12.13p 100630
28/09/2016 13.00p 13.00p 12.38p 12.38p 165051
27/09/2016 13.00p 13.00p 12.50p 13.00p 266366
26/09/2016 13.50p 13.50p 13.12p 13.12p 105370
23/09/2016 13.50p 13.50p 13.00p 13.12p 446686
22/09/2016 13.00p 13.43p 12.25p 13.00p 926928
21/09/2016 12.75p 12.88p 12.63p 12.63p 103899
20/09/2016 12.13p 12.25p 12.25p 12.25p 0
19/09/2016 12.13p 12.25p 11.77p 12.25p 78520
16/09/2016 12.25p 12.63p 12.05p 12.25p 104012
15/09/2016 12.00p 12.38p 12.25p 12.38p 0
14/09/2016 12.00p 12.25p 12.00p 12.25p 48953
13/09/2016 12.50p 12.50p 11.77p 12.38p 17276
12/09/2016 12.25p 12.13p 12.13p 12.13p 0
09/09/2016 12.25p 12.26p 11.79p 12.13p 76508
08/09/2016 12.50p 12.50p 12.25p 12.38p 166673
07/09/2016 12.50p 12.56p 11.50p 12.00p 430829
06/09/2016 12.13p 12.38p 12.25p 12.38p 0
05/09/2016 12.13p 12.25p 12.13p 12.25p 1581
02/09/2016 12.75p 12.76p 11.56p 12.25p 169425
01/09/2016 12.75p 12.75p 11.80p 12.75p 84371
31/08/2016 12.00p 12.25p 11.50p 12.00p 619299
30/08/2016 12.00p 12.00p 10.29p 11.88p 63160
26/08/2016 11.50p 11.50p 11.50p 11.50p 200000
25/08/2016 11.08p 11.56p 11.08p 11.38p 15049
24/08/2016 11.10p 11.38p 11.10p 11.38p 2608
23/08/2016 11.75p 11.75p 11.50p 11.50p 7387
22/08/2016 11.50p 11.50p 11.38p 11.38p 15000
19/08/2016 11.25p 11.25p 11.25p 11.25p 30000
18/08/2016 10.79p 11.00p 10.79p 11.00p 5366
17/08/2016 10.75p 11.00p 10.75p 11.00p 5859
16/08/2016 11.25p 11.26p 11.00p 11.00p 35000
15/08/2016 11.00p 11.38p 11.00p 11.38p 41153
12/08/2016 10.28p 11.38p 10.28p 11.38p 786
11/08/2016 11.00p 11.38p 10.75p 10.75p 25769
10/08/2016 11.50p 11.50p 10.77p 11.25p 9021
09/08/2016 11.50p 11.50p 11.50p 11.50p 50000
08/08/2016 11.00p 11.25p 11.00p 11.25p 5378
05/08/2016 11.00p 11.38p 11.00p 11.00p 43804
04/08/2016 11.25p 11.25p 11.25p 11.25p 11360
03/08/2016 10.00p 10.75p 10.00p 10.75p 2300
02/08/2016 10.25p 10.75p 10.25p 10.75p 30033
01/08/2016 10.25p 11.19p 10.25p 10.75p 12410
29/07/2016 11.50p 11.50p 10.56p 10.75p 12914
28/07/2016 11.00p 10.75p 10.75p 10.75p 0
27/07/2016 11.00p 11.75p 10.25p 10.75p 184156
26/07/2016 12.25p 12.25p 11.25p 11.63p 45038
25/07/2016 12.00p 12.00p 11.63p 11.63p 2042
22/07/2016 11.50p 12.00p 11.88p 11.88p 0
21/07/2016 11.50p 12.25p 11.50p 12.00p 15300
20/07/2016 12.25p 12.25p 11.50p 12.25p 20187
19/07/2016 12.00p 12.50p 11.50p 11.75p 69726
18/07/2016 12.25p 12.75p 12.00p 12.63p 52791
15/07/2016 13.00p 13.00p 11.25p 11.25p 42861
14/07/2016 13.00p 13.00p 11.52p 12.25p 100118
13/07/2016 12.00p 13.00p 11.50p 12.00p 637206
12/07/2016 10.25p 11.88p 10.25p 11.88p 517783
11/07/2016 10.00p 10.00p 9.80p 9.80p 10000
08/07/2016 9.53p 9.88p 9.52p 9.53p 554091
07/07/2016 10.00p 10.07p 9.54p 9.54p 283314
06/07/2016 9.50p 9.87p 9.46p 9.50p 260823
05/07/2016 10.50p 10.75p 9.45p 9.45p 233994
04/07/2016 9.51p 10.25p 9.38p 9.98p 342342
01/07/2016 9.76p 11.00p 9.41p 9.41p 2263624
30/06/2016 9.50p 10.13p 9.25p 9.31p 2070413
29/06/2016 10.00p 10.40p 9.25p 10.13p 1233855
28/06/2016 9.75p 10.63p 9.50p 9.75p 471450
27/06/2016 10.25p 10.25p 9.25p 9.88p 116000
24/06/2016 11.00p 11.95p 10.75p 10.75p 577174
23/06/2016 12.50p 12.50p 12.01p 12.13p 205941
22/06/2016 13.00p 13.00p 12.50p 12.50p 226500
21/06/2016 12.75p 12.75p 12.25p 12.50p 95816
20/06/2016 12.75p 13.50p 13.50p 13.50p 0
17/06/2016 12.75p 13.69p 12.75p 13.50p 683
16/06/2016 15.00p 15.00p 12.79p 13.00p 576
15/06/2016 14.75p 14.75p 13.00p 14.00p 37004
14/06/2016 15.00p 15.00p 13.00p 13.38p 9327
13/06/2016 14.75p 14.75p 13.00p 13.88p 150829
10/06/2016 15.00p 15.00p 13.00p 13.00p 129907
09/06/2016 13.50p 15.00p 12.56p 13.00p 954104
08/06/2016 13.25p 13.38p 13.25p 13.38p 0
07/06/2016 13.25p 13.44p 13.25p 13.25p 13873
06/06/2016 13.50p 13.50p 13.38p 13.38p 500
03/06/2016 14.75p 14.75p 13.25p 13.38p 132951
02/06/2016 13.50p 14.13p 13.25p 14.13p 17721
01/06/2016 13.50p 14.75p 13.50p 14.25p 22688
31/05/2016 15.00p 15.00p 15.00p 15.00p 1000
27/05/2016 15.00p 15.00p 13.53p 14.13p 8190
26/05/2016 13.75p 13.75p 13.25p 13.25p 37548
25/05/2016 14.75p 15.25p 13.50p 14.25p 110664
24/05/2016 15.00p 15.00p 13.25p 14.00p 23239
23/05/2016 13.25p 15.00p 13.25p 13.88p 609
20/05/2016 14.50p 13.75p 13.75p 13.75p 0
19/05/2016 14.50p 14.50p 13.25p 13.75p 32954
18/05/2016 14.50p 14.50p 13.27p 13.88p 10749
17/05/2016 14.75p 15.00p 13.25p 14.00p 596297
16/05/2016 15.00p 15.00p 12.75p 12.75p 4500
13/05/2016 14.75p 14.75p 13.75p 13.75p 51000
12/05/2016 14.00p 15.00p 12.75p 13.38p 628972
11/05/2016 14.00p 14.00p 13.06p 13.25p 753
10/05/2016 14.00p 14.00p 13.25p 13.25p 1000
09/05/2016 13.00p 13.81p 12.25p 13.25p 310444
06/05/2016 12.00p 12.84p 12.00p 12.50p 41483
05/05/2016 13.00p 13.00p 12.25p 12.50p 29973
04/05/2016 14.00p 14.00p 12.25p 13.12p 2740
03/05/2016 14.50p 14.50p 12.39p 14.00p 706
29/04/2016 14.00p 14.00p 13.14p 13.63p 65700
28/04/2016 14.00p 14.00p 12.34p 13.00p 6801
27/04/2016 13.25p 14.00p 13.25p 13.25p 23130
26/04/2016 13.25p 14.00p 13.25p 13.63p 21032
25/04/2016 14.00p 14.00p 13.11p 13.63p 1875
22/04/2016 14.50p 15.06p 13.25p 13.63p 202843
21/04/2016 13.25p 13.63p 13.25p 13.63p 16795
20/04/2016 14.00p 14.00p 12.75p 13.75p 254302
19/04/2016 13.00p 13.12p 12.98p 13.00p 1148705
18/04/2016 12.75p 13.00p 12.75p 12.88p 63338
15/04/2016 12.81p 12.98p 12.81p 12.88p 6178
14/04/2016 12.81p 12.88p 12.81p 12.88p 191
13/04/2016 13.00p 12.88p 12.88p 12.88p 0
12/04/2016 13.00p 13.00p 12.76p 12.88p 250511
11/04/2016 12.76p 12.94p 12.76p 12.88p 13421
08/04/2016 12.75p 12.76p 12.75p 12.75p 15417
07/04/2016 12.50p 12.75p 12.50p 12.75p 21200
06/04/2016 13.00p 13.00p 12.53p 12.88p 1007
05/04/2016 12.75p 13.25p 12.00p 13.00p 148040
04/04/2016 13.00p 14.00p 13.00p 13.25p 195314
01/04/2016 13.50p 13.50p 13.00p 13.50p 84018
31/03/2016 13.50p 13.50p 13.00p 13.25p 50609
30/03/2016 13.55p 13.75p 13.55p 13.75p 9743
29/03/2016 14.50p 14.50p 12.00p 13.75p 131464
24/03/2016 13.50p 14.00p 13.25p 13.88p 103303
23/03/2016 14.00p 14.06p 13.25p 14.00p 95196
22/03/2016 13.50p 14.50p 13.31p 13.88p 659577
21/03/2016 14.00p 15.00p 13.25p 14.00p 413817
18/03/2016 15.00p 15.00p 13.43p 14.38p 219971
17/03/2016 13.75p 14.90p 13.75p 14.13p 163785
16/03/2016 13.75p 14.00p 13.63p 13.63p 353042

*Close Price adjusted for both dividends and splits