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:
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Overweight NATWEST GROUP (NWG) by JP Morgan
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
Tanfield Group (TAN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/04/2018 | 11.80p | 12.80p | 11.80p | 12.30p | 94234 |
| 03/04/2018 | 12.80p | 12.80p | 11.80p | 12.30p | 6987 |
| 29/03/2018 | 12.70p | 12.70p | 11.60p | 11.75p | 22436 |
| 28/03/2018 | 12.00p | 13.90p | 11.93p | 12.30p | 109300 |
| 27/03/2018 | 12.02p | 12.40p | 12.40p | 12.40p | 0 |
| 26/03/2018 | 12.02p | 12.40p | 12.02p | 12.40p | 6339 |
| 23/03/2018 | 12.80p | 12.40p | 12.40p | 12.40p | 0 |
| 22/03/2018 | 12.80p | 12.80p | 12.40p | 12.40p | 6000 |
| 21/03/2018 | 12.80p | 12.80p | 12.00p | 12.40p | 33000 |
| 20/03/2018 | 12.50p | 12.72p | 12.50p | 12.65p | 76337 |
| 19/03/2018 | 13.00p | 13.00p | 12.50p | 12.60p | 35802 |
| 16/03/2018 | 12.80p | 13.50p | 12.75p | 12.75p | 43000 |
| 15/03/2018 | 12.53p | 12.65p | 12.65p | 12.65p | 0 |
| 14/03/2018 | 12.53p | 12.65p | 12.65p | 12.65p | 0 |
| 13/03/2018 | 12.53p | 12.65p | 12.65p | 12.65p | 0 |
| 12/03/2018 | 12.53p | 12.65p | 12.53p | 12.65p | 28634 |
| 09/03/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 20000 |
| 08/03/2018 | 12.80p | 13.50p | 12.02p | 13.50p | 117583 |
| 07/03/2018 | 12.70p | 12.40p | 12.40p | 12.40p | 0 |
| 06/03/2018 | 12.70p | 12.40p | 12.40p | 12.40p | 0 |
| 05/03/2018 | 12.70p | 12.70p | 12.40p | 12.40p | 8616 |
| 02/03/2018 | 12.70p | 12.75p | 12.70p | 12.75p | 91384 |
| 01/03/2018 | 12.20p | 12.15p | 12.15p | 12.15p | 0 |
| 28/02/2018 | 12.20p | 12.70p | 11.50p | 12.15p | 194843 |
| 27/02/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 45000 |
| 26/02/2018 | 12.50p | 12.65p | 12.50p | 12.65p | 25000 |
| 23/02/2018 | 12.00p | 12.00p | 11.90p | 11.90p | 58000 |
| 22/02/2018 | 12.00p | 12.25p | 12.00p | 12.25p | 64000 |
| 21/02/2018 | 12.00p | 12.25p | 12.00p | 12.25p | 228 |
| 20/02/2018 | 11.70p | 12.50p | 11.70p | 12.10p | 20000 |
| 19/02/2018 | 11.70p | 12.10p | 11.75p | 12.10p | 0 |
| 16/02/2018 | 11.70p | 12.10p | 11.75p | 11.75p | 0 |
| 15/02/2018 | 11.70p | 12.10p | 11.70p | 12.10p | 10921 |
| 14/02/2018 | 13.10p | 13.10p | 11.70p | 12.10p | 35960 |
| 13/02/2018 | 11.75p | 12.45p | 11.75p | 12.45p | 800 |
| 12/02/2018 | 12.00p | 12.45p | 12.00p | 12.45p | 7583 |
| 09/02/2018 | 12.00p | 12.45p | 12.45p | 12.45p | 0 |
| 08/02/2018 | 12.00p | 12.45p | 12.00p | 12.45p | 80000 |
| 07/02/2018 | 12.70p | 12.70p | 11.75p | 11.85p | 42571 |
| 06/02/2018 | 13.00p | 13.00p | 11.80p | 11.85p | 32778 |
| 05/02/2018 | 12.50p | 12.90p | 12.50p | 12.90p | 870 |
| 02/02/2018 | 12.70p | 13.20p | 12.70p | 13.00p | 1607 |
| 01/02/2018 | 13.30p | 13.30p | 13.00p | 13.00p | 10000 |
| 31/01/2018 | 12.70p | 13.00p | 12.70p | 13.00p | 26626 |
| 30/01/2018 | 12.70p | 13.00p | 12.70p | 13.00p | 29262 |
| 29/01/2018 | 12.72p | 12.80p | 12.72p | 12.80p | 264 |
| 26/01/2018 | 12.70p | 13.00p | 12.70p | 13.00p | 8 |
| 25/01/2018 | 13.20p | 13.20p | 13.00p | 13.00p | 8000 |
| 24/01/2018 | 12.72p | 12.85p | 12.71p | 12.85p | 1478 |
| 23/01/2018 | 12.90p | 12.90p | 12.70p | 12.85p | 18434 |
| 22/01/2018 | 13.10p | 13.30p | 12.91p | 13.10p | 26386 |
| 19/01/2018 | 12.90p | 13.10p | 13.00p | 13.00p | 0 |
| 18/01/2018 | 12.90p | 13.10p | 12.90p | 13.10p | 1040 |
| 17/01/2018 | 12.90p | 13.10p | 13.10p | 13.10p | 0 |
| 16/01/2018 | 12.90p | 13.10p | 13.10p | 13.10p | 0 |
| 15/01/2018 | 12.90p | 13.18p | 12.90p | 13.10p | 19997 |
| 12/01/2018 | 12.90p | 12.95p | 12.95p | 12.95p | 0 |
| 11/01/2018 | 12.90p | 13.00p | 12.90p | 12.95p | 42220 |
| 10/01/2018 | 12.90p | 12.95p | 12.90p | 12.95p | 8139 |
| 09/01/2018 | 13.00p | 13.00p | 12.82p | 12.95p | 28000 |
| 08/01/2018 | 13.00p | 13.25p | 13.00p | 13.25p | 1010 |
| 05/01/2018 | 13.02p | 13.25p | 13.00p | 13.25p | 293 |
| 04/01/2018 | 13.00p | 13.25p | 13.00p | 13.25p | 244 |
| 03/01/2018 | 12.96p | 13.25p | 12.96p | 13.25p | 4724 |
| 02/01/2018 | 13.10p | 13.25p | 13.00p | 13.25p | 50071 |
| 29/12/2017 | 13.50p | 13.50p | 13.25p | 13.25p | 3000 |
| 28/12/2017 | 13.00p | 13.50p | 13.00p | 13.50p | 41960 |
| 27/12/2017 | 13.50p | 13.50p | 12.00p | 13.25p | 5090 |
| 22/12/2017 | 13.00p | 13.25p | 12.75p | 13.25p | 45000 |
| 21/12/2017 | 13.00p | 13.12p | 13.00p | 13.12p | 21107 |
| 20/12/2017 | 13.00p | 13.50p | 13.00p | 13.25p | 59464 |
| 19/12/2017 | 12.75p | 13.00p | 12.75p | 13.00p | 211730 |
| 18/12/2017 | 12.75p | 13.12p | 12.75p | 13.12p | 1988 |
| 15/12/2017 | 12.76p | 13.00p | 12.76p | 13.00p | 7 |
| 14/12/2017 | 13.50p | 13.12p | 13.00p | 13.00p | 0 |
| 13/12/2017 | 13.50p | 13.50p | 12.75p | 13.12p | 3693 |
| 12/12/2017 | 12.75p | 13.12p | 13.00p | 13.12p | 0 |
| 11/12/2017 | 12.75p | 13.00p | 13.00p | 13.00p | 150000 |
| 08/12/2017 | 12.75p | 13.00p | 12.75p | 13.00p | 1903 |
| 07/12/2017 | 12.75p | 13.00p | 12.75p | 13.00p | 11666 |
| 06/12/2017 | 12.76p | 13.15p | 12.75p | 13.00p | 11307 |
| 05/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 04/12/2017 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 01/12/2017 | 13.00p | 13.12p | 13.00p | 13.00p | 0 |
| 30/11/2017 | 13.00p | 13.50p | 13.00p | 13.12p | 139000 |
| 29/11/2017 | 14.00p | 14.00p | 12.50p | 13.00p | 188178 |
| 28/11/2017 | 12.56p | 13.38p | 12.56p | 13.38p | 5717 |
| 27/11/2017 | 13.00p | 13.75p | 12.80p | 13.25p | 41174 |
| 24/11/2017 | 13.75p | 13.75p | 13.12p | 13.12p | 8976 |
| 23/11/2017 | 13.00p | 13.25p | 12.54p | 13.00p | 253168 |
| 22/11/2017 | 13.01p | 13.50p | 13.01p | 13.50p | 9235 |
| 21/11/2017 | 13.00p | 13.75p | 13.00p | 13.38p | 70401 |
| 20/11/2017 | 14.00p | 14.00p | 13.25p | 13.25p | 54514 |
| 17/11/2017 | 13.50p | 13.76p | 13.26p | 13.38p | 295093 |
| 16/11/2017 | 13.50p | 13.38p | 13.26p | 13.38p | 600 |
| 15/11/2017 | 13.50p | 13.50p | 13.25p | 13.38p | 39100 |
| 14/11/2017 | 13.50p | 13.50p | 13.38p | 13.38p | 32520 |
| 13/11/2017 | 13.50p | 13.88p | 13.50p | 13.88p | 50000 |
| 10/11/2017 | 13.75p | 13.75p | 13.75p | 13.75p | 13849 |
| 09/11/2017 | 14.00p | 14.00p | 13.75p | 14.00p | 210587 |
| 08/11/2017 | 14.00p | 14.25p | 14.02p | 14.25p | 300 |
| 07/11/2017 | 14.00p | 14.13p | 14.00p | 14.13p | 60039 |
| 06/11/2017 | 14.25p | 14.25p | 14.00p | 14.25p | 17461 |
| 03/11/2017 | 14.25p | 14.38p | 14.00p | 14.38p | 22534 |
| 02/11/2017 | 14.00p | 14.25p | 14.00p | 14.25p | 2263 |
| 01/11/2017 | 14.00p | 14.13p | 13.94p | 14.13p | 123407 |
| 31/10/2017 | 14.25p | 14.50p | 14.25p | 14.50p | 24755 |
| 30/10/2017 | 14.00p | 14.50p | 14.00p | 14.25p | 1484 |
| 27/10/2017 | 13.75p | 14.25p | 14.25p | 14.25p | 0 |
| 26/10/2017 | 13.75p | 14.25p | 14.02p | 14.25p | 12 |
| 25/10/2017 | 13.75p | 14.50p | 13.75p | 14.13p | 25000 |
| 24/10/2017 | 14.00p | 14.13p | 13.77p | 14.13p | 6032 |
| 23/10/2017 | 14.00p | 14.13p | 14.00p | 14.13p | 77000 |
| 20/10/2017 | 14.50p | 14.13p | 14.00p | 14.13p | 0 |
| 19/10/2017 | 14.50p | 14.21p | 13.77p | 14.00p | 10120 |
| 18/10/2017 | 14.50p | 14.50p | 14.00p | 14.00p | 16000 |
| 17/10/2017 | 14.00p | 14.00p | 13.51p | 13.75p | 14558 |
| 16/10/2017 | 14.25p | 14.00p | 13.77p | 14.00p | 2000 |
| 13/10/2017 | 14.25p | 14.25p | 13.88p | 13.88p | 9409 |
| 12/10/2017 | 13.50p | 13.75p | 13.63p | 13.63p | 0 |
| 11/10/2017 | 13.50p | 14.00p | 13.00p | 13.75p | 280717 |
| 10/10/2017 | 13.75p | 13.75p | 13.50p | 13.75p | 95000 |
| 09/10/2017 | 14.00p | 14.00p | 13.88p | 13.88p | 74750 |
| 06/10/2017 | 14.00p | 14.25p | 14.00p | 14.00p | 26721 |
| 05/10/2017 | 14.00p | 14.25p | 14.25p | 14.25p | 0 |
| 04/10/2017 | 14.00p | 14.25p | 14.13p | 14.25p | 0 |
| 03/10/2017 | 14.00p | 14.50p | 14.00p | 14.13p | 51666 |
| 02/10/2017 | 14.25p | 14.50p | 14.00p | 14.13p | 76433 |
| 29/09/2017 | 14.25p | 14.50p | 14.25p | 14.25p | 45000 |
| 28/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/09/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/09/2017 | 14.25p | 14.50p | 14.25p | 14.25p | 9771 |
| 25/09/2017 | 14.25p | 14.50p | 14.25p | 14.38p | 28597 |
| 22/09/2017 | 14.25p | 14.50p | 14.00p | 14.25p | 217516 |
| 21/09/2017 | 14.25p | 14.50p | 14.25p | 14.25p | 26708 |
| 20/09/2017 | 14.25p | 14.38p | 14.38p | 14.38p | 10000 |
| 19/09/2017 | 14.25p | 14.38p | 14.38p | 14.38p | 0 |
| 18/09/2017 | 14.25p | 14.38p | 14.25p | 14.38p | 0 |
| 15/09/2017 | 14.25p | 14.50p | 14.25p | 14.25p | 26720 |
| 14/09/2017 | 14.25p | 14.38p | 14.38p | 14.38p | 11 |
| 13/09/2017 | 14.25p | 14.38p | 14.25p | 14.38p | 32219 |
| 12/09/2017 | 14.25p | 14.50p | 14.25p | 14.25p | 51761 |
| 11/09/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 08/09/2017 | 14.50p | 14.75p | 14.25p | 14.50p | 76668 |
| 07/09/2017 | 14.50p | 14.75p | 14.50p | 14.62p | 76471 |
| 06/09/2017 | 15.00p | 15.25p | 15.00p | 15.00p | 35700 |
| 05/09/2017 | 14.50p | 15.25p | 14.50p | 14.62p | 51412 |
| 04/09/2017 | 14.50p | 15.25p | 14.50p | 14.75p | 51357 |
| 01/09/2017 | 14.50p | 15.00p | 15.00p | 15.00p | 0 |
| 31/08/2017 | 14.50p | 15.50p | 14.50p | 15.00p | 26456 |
| 30/08/2017 | 14.50p | 15.00p | 14.50p | 14.88p | 26640 |
| 29/08/2017 | 14.75p | 14.75p | 14.25p | 14.75p | 1400 |
| 25/08/2017 | 14.75p | 14.75p | 14.00p | 14.25p | 103010 |
| 24/08/2017 | 14.75p | 15.00p | 14.75p | 14.75p | 28665 |
| 23/08/2017 | 15.25p | 15.25p | 14.75p | 14.75p | 99307 |
| 22/08/2017 | 15.25p | 16.00p | 15.25p | 15.50p | 29286 |
| 21/08/2017 | 16.00p | 16.00p | 14.75p | 15.00p | 253284 |
| 18/08/2017 | 16.50p | 16.50p | 16.00p | 16.25p | 78171 |
| 17/08/2017 | 16.25p | 16.75p | 16.25p | 16.37p | 68241 |
| 16/08/2017 | 15.00p | 16.00p | 15.00p | 16.00p | 145432 |
| 15/08/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 14/08/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 6567 |
| 11/08/2017 | 14.75p | 14.75p | 14.75p | 14.75p | 19000 |
| 10/08/2017 | 14.50p | 14.88p | 14.50p | 14.88p | 187504 |
| 09/08/2017 | 14.75p | 14.62p | 14.62p | 14.62p | 54682 |
| 08/08/2017 | 14.75p | 14.62p | 14.50p | 14.62p | 0 |
| 07/08/2017 | 14.75p | 14.75p | 14.00p | 14.50p | 325000 |
| 04/08/2017 | 14.00p | 14.75p | 14.00p | 14.75p | 119448 |
| 03/08/2017 | 13.25p | 13.38p | 13.00p | 13.38p | 125000 |
| 02/08/2017 | 13.25p | 13.25p | 13.00p | 13.00p | 125000 |
| 01/08/2017 | 13.50p | 13.63p | 13.50p | 13.63p | 19250 |
| 31/07/2017 | 13.75p | 13.75p | 13.25p | 13.75p | 155750 |
| 28/07/2017 | 14.00p | 14.13p | 14.13p | 14.13p | 0 |
| 27/07/2017 | 14.00p | 14.13p | 14.00p | 14.13p | 25000 |
| 26/07/2017 | 14.00p | 14.13p | 14.00p | 14.13p | 25000 |
| 25/07/2017 | 14.00p | 14.25p | 14.25p | 14.25p | 3513 |
| 24/07/2017 | 14.00p | 14.25p | 14.25p | 14.25p | 2794 |
| 21/07/2017 | 14.00p | 14.25p | 14.00p | 14.25p | 36496 |
| 20/07/2017 | 14.00p | 14.13p | 12.75p | 14.13p | 955000 |
| 19/07/2017 | 14.25p | 14.50p | 14.25p | 14.50p | 0 |
| 18/07/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 100000 |
| 17/07/2017 | 14.00p | 14.62p | 14.38p | 14.38p | 722 |
| 14/07/2017 | 14.00p | 14.62p | 14.00p | 14.62p | 36765 |
| 13/07/2017 | 14.00p | 14.50p | 14.25p | 14.25p | 5081 |
| 12/07/2017 | 14.00p | 14.50p | 14.00p | 14.50p | 235500 |
| 11/07/2017 | 14.25p | 14.25p | 14.00p | 14.13p | 70204 |
| 10/07/2017 | 14.00p | 14.25p | 13.25p | 14.13p | 461780 |
| 07/07/2017 | 14.25p | 14.25p | 14.00p | 14.13p | 85207 |
| 06/07/2017 | 14.75p | 14.75p | 14.25p | 14.62p | 100403 |
| 05/07/2017 | 14.25p | 14.88p | 14.25p | 14.88p | 124793 |
| 04/07/2017 | 14.25p | 14.25p | 14.00p | 14.13p | 64597 |
| 03/07/2017 | 14.25p | 14.50p | 14.25p | 14.50p | 31310 |
| 30/06/2017 | 14.25p | 14.25p | 14.25p | 14.25p | 50000 |
| 29/06/2017 | 14.50p | 14.38p | 14.38p | 14.38p | 0 |
| 28/06/2017 | 14.50p | 14.50p | 14.38p | 14.38p | 150000 |
| 27/06/2017 | 14.50p | 14.50p | 14.50p | 14.50p | 50000 |
| 26/06/2017 | 14.75p | 14.62p | 14.62p | 14.62p | 10 |
| 23/06/2017 | 14.75p | 14.75p | 14.62p | 14.62p | 10000 |
| 22/06/2017 | 14.75p | 14.75p | 14.62p | 14.62p | 7688 |
| 21/06/2017 | 14.75p | 14.88p | 14.75p | 14.88p | 16121 |
*Close Price adjusted for both dividends and splits