Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2016 13.50p 14.00p 13.50p 13.88p 130000
14/03/2016 13.00p 13.89p 13.00p 13.75p 368206
11/03/2016 13.25p 13.63p 13.25p 13.63p 5724
10/03/2016 13.25p 13.46p 13.25p 13.25p 42429
09/03/2016 13.75p 13.75p 13.25p 13.75p 16161
08/03/2016 13.25p 13.73p 13.25p 13.63p 3560
07/03/2016 13.89p 13.89p 13.25p 13.63p 9526
04/03/2016 14.50p 14.50p 13.63p 13.63p 44624
03/03/2016 13.25p 14.50p 13.25p 14.13p 110313
02/03/2016 15.50p 15.50p 14.00p 14.50p 88023
01/03/2016 15.75p 15.75p 13.36p 14.00p 101915
29/02/2016 13.50p 15.00p 13.21p 14.88p 112749
26/02/2016 15.00p 15.00p 14.36p 14.50p 121911
25/02/2016 15.00p 15.00p 14.25p 14.50p 51578
24/02/2016 14.25p 14.25p 14.02p 14.25p 33158
23/02/2016 14.00p 15.00p 13.68p 14.13p 90324
22/02/2016 13.00p 14.75p 13.00p 13.50p 202133
19/02/2016 13.50p 13.50p 13.25p 13.38p 277600
18/02/2016 14.00p 14.32p 13.30p 13.88p 140157
17/02/2016 14.00p 15.00p 13.31p 14.50p 71964
16/02/2016 14.00p 14.50p 13.50p 13.88p 116752
15/02/2016 13.00p 14.50p 13.00p 13.63p 89500
12/02/2016 14.50p 14.75p 14.38p 14.38p 125500
11/02/2016 15.00p 15.00p 13.08p 13.75p 72581
10/02/2016 14.00p 14.50p 13.08p 13.75p 11995
09/02/2016 14.00p 15.00p 14.00p 14.50p 8074
08/02/2016 15.00p 15.75p 13.68p 15.00p 48435
05/02/2016 14.75p 14.75p 14.04p 14.50p 11299
04/02/2016 15.00p 15.00p 14.50p 14.50p 500
03/02/2016 13.50p 16.75p 13.50p 14.50p 75105
02/02/2016 15.00p 15.00p 14.50p 14.50p 1000
01/02/2016 14.75p 14.75p 14.00p 14.25p 225950
29/01/2016 15.50p 15.75p 14.70p 15.63p 14348
28/01/2016 17.26p 17.26p 14.88p 15.25p 1640
27/01/2016 15.25p 15.25p 14.77p 14.88p 2000
26/01/2016 15.50p 17.26p 15.04p 15.25p 142026
25/01/2016 17.75p 17.75p 15.00p 15.25p 132110
22/01/2016 17.75p 17.75p 14.25p 16.25p 176052
21/01/2016 14.75p 16.25p 14.00p 16.25p 35218
20/01/2016 14.75p 15.13p 14.75p 15.13p 882
19/01/2016 15.00p 15.03p 14.41p 14.75p 158712
18/01/2016 14.25p 15.25p 14.05p 15.25p 175974
15/01/2016 15.75p 15.75p 14.40p 15.25p 9834
14/01/2016 15.00p 16.00p 14.55p 15.25p 25120
13/01/2016 15.50p 16.00p 14.68p 15.75p 281435
12/01/2016 16.00p 16.00p 14.30p 15.75p 99288
11/01/2016 15.50p 16.25p 15.25p 16.25p 622811
08/01/2016 15.25p 15.75p 15.25p 15.75p 1278
07/01/2016 15.75p 15.88p 15.25p 15.25p 120849
06/01/2016 14.50p 16.00p 14.50p 15.88p 330801
05/01/2016 16.00p 16.00p 14.65p 15.13p 4000
04/01/2016 16.00p 16.00p 14.25p 15.25p 16731
31/12/2015 14.25p 14.25p 14.00p 14.25p 2064988
30/12/2015 15.25p 15.25p 14.25p 14.50p 281407
29/12/2015 16.75p 16.75p 15.13p 15.13p 8000
24/12/2015 14.50p 14.88p 14.50p 14.88p 185014
23/12/2015 15.25p 15.25p 14.58p 14.88p 3000
22/12/2015 14.50p 14.88p 14.50p 14.88p 16313
21/12/2015 15.25p 15.25p 14.58p 14.88p 4000
18/12/2015 15.25p 15.25p 14.50p 14.50p 533898
17/12/2015 15.00p 15.87p 14.50p 15.00p 657196
16/12/2015 15.50p 16.50p 15.00p 15.25p 578927
15/12/2015 16.00p 16.00p 15.00p 15.63p 516617
14/12/2015 16.75p 16.75p 15.00p 16.50p 14890
11/12/2015 16.00p 16.75p 16.00p 16.00p 306535
10/12/2015 15.00p 15.50p 15.00p 15.50p 70918
09/12/2015 15.00p 15.50p 14.74p 15.13p 379186
08/12/2015 15.50p 15.75p 15.08p 15.75p 3697542
07/12/2015 16.00p 16.00p 15.10p 15.50p 31867
04/12/2015 16.00p 16.13p 15.50p 16.13p 141121
03/12/2015 16.00p 16.68p 15.68p 16.00p 320907
02/12/2015 15.75p 17.19p 15.60p 15.75p 290221
01/12/2015 16.50p 17.00p 15.50p 15.75p 1148057
30/11/2015 16.25p 18.00p 16.25p 17.00p 34900
27/11/2015 16.25p 17.50p 16.25p 17.25p 13000
26/11/2015 18.00p 18.00p 16.50p 17.50p 26147
25/11/2015 17.75p 17.87p 16.00p 17.87p 51853
24/11/2015 17.00p 17.00p 16.00p 16.75p 506000
23/11/2015 15.75p 17.60p 15.75p 17.50p 53838
20/11/2015 17.50p 17.50p 16.86p 17.50p 70690
19/11/2015 17.25p 17.25p 16.86p 17.00p 40891
18/11/2015 16.25p 17.00p 16.00p 16.50p 312574
17/11/2015 17.50p 18.00p 17.00p 17.00p 870500
16/11/2015 17.75p 17.75p 17.00p 17.25p 53400
13/11/2015 16.50p 17.25p 16.50p 17.25p 106000
12/11/2015 16.68p 17.00p 16.68p 17.00p 253
11/11/2015 17.50p 17.50p 17.00p 17.13p 223663
10/11/2015 17.50p 17.86p 16.00p 17.75p 277047
09/11/2015 17.50p 17.50p 16.00p 17.50p 389568
06/11/2015 17.00p 18.00p 17.00p 18.00p 36312
05/11/2015 18.00p 18.00p 17.25p 17.75p 382070
04/11/2015 18.00p 18.04p 18.00p 18.00p 49207
03/11/2015 18.50p 18.50p 18.00p 18.00p 107813
02/11/2015 18.00p 18.38p 17.00p 18.00p 83210
30/10/2015 18.00p 18.50p 17.00p 18.50p 1431515
29/10/2015 18.50p 18.50p 18.25p 18.50p 203240
28/10/2015 19.00p 19.00p 18.50p 18.75p 160466
27/10/2015 19.00p 19.00p 18.50p 18.75p 76376
26/10/2015 19.00p 20.50p 18.50p 19.50p 210412
23/10/2015 20.50p 20.51p 18.50p 19.25p 378552
22/10/2015 19.00p 20.00p 17.39p 18.75p 778389
21/10/2015 19.00p 19.50p 19.00p 19.50p 329440
20/10/2015 19.00p 19.50p 19.00p 19.50p 94000
19/10/2015 20.00p 20.00p 19.00p 19.37p 15488
16/10/2015 20.00p 20.00p 19.00p 19.13p 477570
15/10/2015 18.50p 19.00p 18.50p 19.00p 75000
14/10/2015 18.50p 19.00p 16.63p 18.75p 183681
13/10/2015 16.50p 19.00p 16.50p 18.50p 214532
12/10/2015 17.00p 17.75p 16.75p 17.75p 65000
09/10/2015 16.60p 16.63p 16.25p 16.63p 7314
08/10/2015 16.27p 16.63p 16.27p 16.63p 3214
07/10/2015 16.50p 16.63p 16.50p 16.63p 570000
06/10/2015 16.31p 16.50p 16.31p 16.50p 1160
05/10/2015 16.25p 16.50p 16.25p 16.50p 33072
02/10/2015 16.50p 16.50p 16.25p 16.37p 101600
01/10/2015 16.73p 16.73p 16.63p 16.63p 2316
30/09/2015 16.50p 16.50p 16.04p 16.50p 50507
29/09/2015 16.50p 16.75p 16.50p 16.75p 57460
28/09/2015 17.50p 17.50p 15.30p 16.00p 119017
25/09/2015 18.50p 18.50p 18.25p 18.25p 155360
24/09/2015 17.51p 18.00p 17.51p 18.00p 25460
23/09/2015 17.09p 17.75p 17.09p 17.75p 1330
22/09/2015 17.50p 17.91p 17.25p 17.25p 203880
21/09/2015 17.21p 19.95p 17.21p 18.75p 11674
18/09/2015 18.49p 19.94p 17.50p 19.00p 51950
17/09/2015 17.25p 17.50p 17.25p 17.50p 58750
16/09/2015 17.72p 18.13p 18.00p 18.13p 0
15/09/2015 17.72p 18.13p 17.53p 18.00p 1018
14/09/2015 17.21p 19.00p 17.21p 18.13p 45000
11/09/2015 18.72p 19.00p 18.72p 19.00p 447
10/09/2015 18.00p 19.25p 18.88p 18.88p 0
09/09/2015 18.00p 19.28p 18.00p 19.25p 251742
08/09/2015 19.00p 19.00p 18.00p 19.00p 200000
07/09/2015 17.00p 18.00p 17.00p 18.00p 3000
04/09/2015 17.50p 18.00p 17.50p 18.00p 20000
03/09/2015 17.67p 18.00p 17.67p 18.00p 7939
02/09/2015 17.25p 18.30p 17.02p 18.00p 35139
01/09/2015 17.25p 17.87p 17.87p 17.87p 0
28/08/2015 17.25p 17.87p 17.25p 17.87p 75000
27/08/2015 17.75p 18.00p 17.02p 18.00p 75174
26/08/2015 16.71p 17.75p 16.71p 17.75p 393965
25/08/2015 15.25p 17.75p 17.50p 17.75p 0
24/08/2015 15.25p 17.50p 15.25p 17.50p 103500
21/08/2015 17.50p 17.50p 16.88p 16.88p 81487
20/08/2015 17.50p 17.51p 17.50p 17.50p 77224
19/08/2015 17.50p 18.00p 17.75p 18.00p 0
18/08/2015 17.50p 18.00p 17.17p 17.75p 80200
17/08/2015 18.00p 18.50p 17.55p 18.00p 55800
14/08/2015 18.00p 18.00p 17.65p 17.75p 58859
13/08/2015 17.50p 17.50p 17.50p 17.50p 34000
12/08/2015 17.25p 18.50p 14.30p 17.25p 1827662
11/08/2015 18.50p 19.75p 18.50p 19.75p 1250
10/08/2015 19.50p 19.75p 18.75p 19.75p 1050
07/08/2015 19.00p 19.00p 18.50p 18.75p 128000
06/08/2015 21.00p 21.00p 20.00p 20.00p 6000
05/08/2015 18.50p 20.00p 18.50p 20.00p 4756
04/08/2015 20.00p 20.00p 19.75p 19.75p 0
03/08/2015 20.00p 20.00p 19.10p 20.00p 58581
31/07/2015 19.25p 19.50p 19.25p 19.50p 50000
30/07/2015 19.25p 19.50p 19.25p 19.50p 50000
29/07/2015 19.25p 19.50p 19.25p 19.50p 40000
28/07/2015 19.25p 19.37p 19.00p 19.37p 66000
27/07/2015 20.00p 20.75p 19.00p 19.50p 426952
24/07/2015 20.00p 20.50p 19.52p 20.50p 100000
23/07/2015 20.00p 20.01p 20.00p 20.00p 62280
22/07/2015 19.50p 20.30p 18.50p 20.25p 106001
21/07/2015 19.50p 21.00p 19.11p 20.00p 259539
20/07/2015 19.50p 19.75p 19.05p 19.75p 115043
17/07/2015 19.50p 19.50p 19.02p 19.50p 115753
16/07/2015 20.00p 20.39p 20.00p 20.00p 40369
15/07/2015 19.25p 20.25p 19.25p 20.25p 13121
14/07/2015 19.50p 19.63p 18.00p 19.63p 131010
13/07/2015 20.25p 20.25p 20.00p 20.00p 74000
10/07/2015 21.00p 21.00p 20.50p 20.50p 33873
09/07/2015 19.00p 21.00p 19.00p 20.75p 24967
08/07/2015 20.00p 20.00p 19.00p 19.50p 95934
07/07/2015 20.00p 21.00p 20.00p 20.25p 287000
06/07/2015 20.03p 21.00p 20.03p 21.00p 37
03/07/2015 20.50p 20.63p 20.50p 20.63p 37000
02/07/2015 20.00p 21.25p 20.00p 21.25p 69000
01/07/2015 20.50p 21.00p 20.02p 21.00p 25000
30/06/2015 21.00p 22.00p 20.50p 20.50p 76307
29/06/2015 20.52p 20.52p 20.00p 20.50p 3200
26/06/2015 21.00p 21.17p 20.75p 20.75p 61104
25/06/2015 21.95p 22.00p 21.50p 21.50p 1848
24/06/2015 22.40p 22.40p 22.00p 22.00p 100000
23/06/2015 20.00p 22.25p 20.00p 22.25p 458000
22/06/2015 24.00p 25.00p 21.75p 22.25p 506578
19/06/2015 22.99p 22.99p 22.33p 22.62p 70048
18/06/2015 22.00p 22.00p 22.00p 22.00p 15000
17/06/2015 21.50p 23.02p 21.38p 21.38p 521000
16/06/2015 21.35p 21.00p 21.00p 21.00p 0
15/06/2015 21.35p 21.35p 20.60p 21.00p 33630
12/06/2015 21.50p 21.00p 21.00p 21.00p 0
11/06/2015 21.50p 22.25p 21.00p 21.00p 65405
10/06/2015 21.60p 22.25p 22.25p 22.25p 0
09/06/2015 21.60p 22.25p 21.60p 22.25p 17286
08/06/2015 22.50p 22.50p 21.75p 21.75p 65000
05/06/2015 21.50p 21.75p 21.00p 21.00p 0
04/06/2015 21.50p 21.75p 21.15p 21.75p 50300

*Close Price adjusted for both dividends and splits