Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/01/2013 21.50p 22.30p 21.25p 22.13p 376356
15/01/2013 23.00p 23.00p 20.00p 21.38p 1421466
14/01/2013 22.50p 23.56p 21.77p 22.50p 756257
11/01/2013 22.50p 23.75p 22.50p 23.25p 602034
10/01/2013 24.50p 25.50p 23.16p 23.63p 1123495
09/01/2013 24.00p 24.25p 23.75p 23.88p 1179802
08/01/2013 25.00p 25.00p 23.80p 24.50p 77062
07/01/2013 25.00p 26.00p 23.75p 24.63p 465681
04/01/2013 25.50p 26.29p 24.95p 25.50p 293999
03/01/2013 27.00p 27.00p 25.73p 26.12p 70560
02/01/2013 26.50p 27.05p 26.05p 26.50p 38097
31/12/2012 26.50p 27.30p 26.25p 26.88p 22785
28/12/2012 26.50p 26.63p 26.40p 26.63p 11360
27/12/2012 27.50p 28.02p 26.00p 27.00p 137326
24/12/2012 26.15p 29.75p 26.15p 28.50p 345271
21/12/2012 26.15p 28.05p 26.15p 27.13p 5597
20/12/2012 26.22p 28.40p 26.22p 27.25p 148962
19/12/2012 27.00p 28.00p 27.00p 27.88p 202034
18/12/2012 29.90p 29.90p 27.00p 27.50p 162816
17/12/2012 27.55p 27.84p 27.25p 27.25p 20515
14/12/2012 27.00p 28.50p 27.00p 28.50p 27051
13/12/2012 27.25p 29.00p 27.25p 28.13p 71758
12/12/2012 26.25p 27.00p 26.25p 26.88p 0
11/12/2012 26.25p 27.00p 26.25p 27.00p 388788
10/12/2012 26.50p 26.80p 26.05p 26.63p 46296
07/12/2012 28.00p 28.37p 27.00p 27.75p 1064182
06/12/2012 27.50p 28.50p 27.50p 28.50p 568681
05/12/2012 26.00p 28.00p 26.00p 27.75p 219987
04/12/2012 27.50p 28.00p 26.00p 27.75p 551409
03/12/2012 28.10p 28.20p 27.69p 27.88p 247306
30/11/2012 28.50p 28.90p 27.50p 28.13p 208069
29/11/2012 28.75p 29.50p 28.08p 28.38p 1534293
28/11/2012 26.50p 29.50p 25.65p 28.00p 535193
27/11/2012 25.50p 26.12p 24.80p 26.12p 362090
26/11/2012 25.75p 26.20p 25.20p 26.00p 1000242
23/11/2012 25.50p 25.75p 24.35p 25.75p 681119
22/11/2012 22.75p 25.00p 22.75p 24.25p 1288139
21/11/2012 23.00p 23.70p 22.00p 22.62p 215301
20/11/2012 23.00p 23.90p 22.05p 22.50p 158008
19/11/2012 24.00p 24.70p 23.25p 24.00p 832515
16/11/2012 24.00p 24.50p 24.00p 24.25p 413370
15/11/2012 23.85p 25.40p 23.85p 25.13p 119840
14/11/2012 23.50p 25.75p 23.20p 24.63p 499312
13/11/2012 25.00p 25.25p 23.00p 24.25p 151585
12/11/2012 25.00p 25.10p 24.50p 25.00p 106380
09/11/2012 25.50p 26.00p 24.50p 25.50p 137452
08/11/2012 24.75p 25.55p 24.60p 25.25p 115583
07/11/2012 25.00p 26.84p 24.63p 24.63p 442150
06/11/2012 24.50p 24.69p 24.14p 24.38p 75632
05/11/2012 23.50p 24.50p 23.50p 24.50p 128945
02/11/2012 24.00p 25.30p 24.00p 24.00p 404447
01/11/2012 24.00p 25.00p 24.00p 24.38p 336447
31/10/2012 25.00p 25.30p 23.50p 23.75p 874833
30/10/2012 24.00p 25.22p 24.00p 24.75p 109437
29/10/2012 25.00p 25.00p 24.00p 24.63p 117838
26/10/2012 25.50p 25.90p 24.50p 24.75p 312999
25/10/2012 24.50p 25.50p 23.00p 25.00p 184461
24/10/2012 25.75p 25.75p 24.55p 25.75p 34640
23/10/2012 25.60p 25.80p 25.10p 25.50p 272331
22/10/2012 26.00p 26.00p 25.50p 25.75p 2152048
19/10/2012 26.00p 26.00p 25.00p 25.50p 386796
18/10/2012 26.00p 26.40p 25.57p 25.75p 1215323
17/10/2012 26.00p 26.50p 25.60p 26.12p 2639765
16/10/2012 26.00p 26.00p 25.76p 25.87p 484789
15/10/2012 26.00p 26.00p 25.50p 26.00p 415988
12/10/2012 26.00p 26.00p 25.00p 25.87p 1927822
11/10/2012 26.00p 26.00p 24.26p 25.00p 170040
10/10/2012 26.00p 26.40p 25.40p 25.50p 1233688
09/10/2012 26.00p 26.50p 25.31p 26.00p 437572
08/10/2012 25.75p 26.50p 24.65p 26.00p 738859
05/10/2012 25.25p 26.00p 24.12p 26.00p 671599
04/10/2012 25.00p 26.25p 25.00p 25.75p 756971
03/10/2012 25.75p 26.25p 25.50p 25.87p 1785313
02/10/2012 27.00p 27.20p 25.00p 25.87p 4380302
01/10/2012 27.25p 28.10p 27.00p 27.25p 194559
28/09/2012 29.00p 30.75p 26.25p 27.75p 2870358
27/09/2012 28.50p 29.65p 27.62p 29.00p 961102
26/09/2012 30.00p 30.70p 28.14p 29.00p 534191
25/09/2012 30.75p 31.67p 30.00p 30.75p 820653
24/09/2012 30.25p 31.01p 28.65p 31.00p 2584397
21/09/2012 33.00p 40.00p 26.25p 28.75p 6780113
20/09/2012 51.00p 51.00p 50.25p 51.00p 578814
19/09/2012 52.25p 53.20p 51.00p 52.00p 59076
18/09/2012 53.00p 53.75p 52.00p 53.00p 193170
17/09/2012 53.25p 53.50p 51.09p 52.75p 94671
14/09/2012 52.50p 54.75p 50.00p 54.75p 369661
13/09/2012 50.00p 54.00p 48.53p 52.88p 226814
12/09/2012 50.50p 51.88p 48.00p 49.50p 255240
11/09/2012 49.50p 50.00p 48.25p 50.00p 75756
10/09/2012 51.25p 51.50p 48.50p 50.00p 54641
07/09/2012 52.00p 55.25p 48.00p 50.75p 1177253
06/09/2012 48.00p 52.00p 47.99p 51.25p 493170
05/09/2012 44.50p 47.95p 44.35p 47.25p 457860
04/09/2012 42.75p 44.50p 42.50p 43.25p 12433
03/09/2012 45.25p 45.25p 42.75p 43.88p 68372
31/08/2012 45.50p 45.75p 44.25p 45.75p 80423
30/08/2012 44.53p 45.12p 44.35p 45.12p 5599
29/08/2012 43.00p 46.31p 42.32p 44.75p 395108
28/08/2012 42.50p 46.26p 42.00p 43.63p 456327
24/08/2012 41.25p 42.19p 39.00p 42.00p 344196
23/08/2012 44.00p 45.00p 41.50p 42.75p 309577
22/08/2012 41.00p 44.45p 41.00p 43.75p 168451
21/08/2012 40.00p 42.00p 40.00p 41.50p 471871
20/08/2012 42.00p 43.00p 40.00p 40.38p 217544
17/08/2012 43.00p 43.45p 40.22p 41.50p 272006
16/08/2012 42.25p 43.55p 41.50p 42.75p 184751
15/08/2012 42.50p 43.88p 42.00p 43.88p 120219
14/08/2012 44.00p 45.50p 42.50p 43.88p 244936
13/08/2012 45.00p 45.50p 43.00p 44.75p 53042
10/08/2012 46.50p 46.50p 45.00p 46.13p 100167
09/08/2012 44.50p 46.00p 44.00p 45.25p 17407
08/08/2012 45.00p 46.45p 43.00p 45.75p 283767
07/08/2012 44.50p 46.99p 44.46p 45.50p 49090
06/08/2012 45.50p 47.00p 44.61p 46.00p 84929
03/08/2012 47.50p 47.50p 44.75p 46.25p 307833
02/08/2012 48.00p 48.30p 46.75p 47.75p 326667
01/08/2012 48.25p 48.37p 47.50p 47.62p 457013
31/07/2012 47.50p 48.77p 47.50p 48.37p 218428
30/07/2012 47.50p 49.05p 47.50p 49.00p 232395
27/07/2012 47.00p 49.50p 46.40p 49.50p 1667866
26/07/2012 46.50p 48.00p 46.50p 48.00p 347132
25/07/2012 46.75p 47.00p 45.85p 46.00p 334534
24/07/2012 45.00p 46.60p 45.00p 46.00p 85930
23/07/2012 46.50p 47.50p 45.00p 46.75p 120732
20/07/2012 47.00p 47.89p 46.75p 47.87p 385751
19/07/2012 46.00p 48.50p 44.73p 48.00p 1010192
18/07/2012 42.75p 45.50p 42.00p 45.50p 1475566
17/07/2012 44.00p 44.00p 41.40p 42.50p 1163482
16/07/2012 44.70p 44.95p 44.25p 44.87p 5980
13/07/2012 42.50p 44.90p 41.15p 43.75p 400509
12/07/2012 45.00p 45.73p 41.10p 44.13p 283649
11/07/2012 46.00p 48.00p 45.00p 46.00p 43050
10/07/2012 47.25p 51.00p 46.50p 47.13p 86777
09/07/2012 48.25p 49.50p 46.85p 47.75p 123114
06/07/2012 49.00p 49.55p 48.50p 48.50p 193320
05/07/2012 49.00p 49.80p 48.15p 48.88p 46438
04/07/2012 49.00p 50.00p 48.30p 49.50p 438486
03/07/2012 49.00p 50.15p 49.00p 49.75p 56350
02/07/2012 48.00p 50.35p 46.75p 50.00p 865136
29/06/2012 47.00p 49.75p 45.65p 48.75p 146158
28/06/2012 47.00p 49.00p 46.25p 46.63p 233722
27/06/2012 48.50p 48.50p 46.00p 47.00p 266064
26/06/2012 49.75p 50.50p 48.75p 49.00p 167338
25/06/2012 51.00p 53.00p 49.50p 49.50p 232759
22/06/2012 54.50p 54.50p 51.00p 52.75p 58860
21/06/2012 53.00p 54.75p 51.00p 53.63p 484522
20/06/2012 54.00p 54.50p 52.25p 52.25p 293377
19/06/2012 52.00p 54.30p 51.25p 52.50p 117481
18/06/2012 52.00p 52.00p 51.00p 51.50p 119929
15/06/2012 51.50p 55.50p 51.05p 53.50p 148094
14/06/2012 53.00p 55.50p 50.50p 51.25p 280412
13/06/2012 51.00p 52.00p 50.50p 51.75p 150208
12/06/2012 53.00p 53.00p 50.85p 50.88p 487627
11/06/2012 51.00p 54.00p 50.50p 53.00p 637106
08/06/2012 48.00p 50.50p 46.00p 49.75p 242945
07/06/2012 50.00p 50.25p 48.50p 49.38p 897464
06/06/2012 50.00p 51.00p 49.00p 49.88p 246849
01/06/2012 54.00p 54.00p 48.61p 49.00p 1170169
31/05/2012 55.00p 56.00p 53.00p 54.25p 400163
30/05/2012 56.00p 56.00p 55.00p 56.00p 129613
29/05/2012 56.50p 57.85p 56.00p 56.00p 272934
28/05/2012 59.25p 60.74p 55.00p 56.75p 1015414
25/05/2012 59.00p 60.16p 59.00p 59.50p 556785
24/05/2012 56.00p 59.00p 53.00p 58.38p 1005728
23/05/2012 60.00p 60.00p 52.00p 53.00p 725874
22/05/2012 56.25p 60.00p 55.87p 58.88p 376697
21/05/2012 53.00p 57.30p 53.00p 57.25p 369587
18/05/2012 54.25p 55.00p 48.41p 52.00p 747705
17/05/2012 55.25p 56.85p 54.05p 54.50p 209373
16/05/2012 56.00p 57.20p 54.25p 56.50p 569761
15/05/2012 59.75p 59.95p 57.00p 57.00p 460399
14/05/2012 63.50p 63.50p 59.00p 59.50p 539858
11/05/2012 63.00p 64.50p 60.90p 63.50p 163298
10/05/2012 64.00p 64.00p 60.50p 61.50p 429716
09/05/2012 66.50p 68.00p 63.25p 64.00p 390281
08/05/2012 68.00p 68.00p 66.00p 66.37p 412737
04/05/2012 68.00p 69.00p 67.35p 68.25p 606354
03/05/2012 66.50p 67.90p 66.10p 67.37p 1485602
02/05/2012 65.25p 66.50p 65.25p 66.25p 387636
01/05/2012 66.25p 66.50p 65.00p 65.75p 137437
30/04/2012 65.00p 66.90p 63.50p 65.88p 325662
27/04/2012 64.50p 65.15p 63.25p 64.50p 262545
26/04/2012 66.00p 66.00p 65.00p 65.00p 417661
25/04/2012 65.00p 67.00p 64.00p 65.50p 1232457
24/04/2012 65.00p 65.25p 63.50p 65.25p 422945
23/04/2012 63.50p 64.50p 61.90p 64.00p 300038
20/04/2012 63.50p 64.25p 63.50p 63.75p 479484
19/04/2012 63.50p 64.35p 63.00p 63.63p 817573
18/04/2012 63.50p 64.60p 62.25p 63.50p 281023
17/04/2012 62.00p 63.30p 60.25p 63.00p 378403
16/04/2012 61.25p 62.12p 61.25p 62.12p 315708
13/04/2012 59.00p 62.00p 58.68p 61.87p 327054
12/04/2012 58.00p 61.50p 57.45p 58.75p 367232
11/04/2012 58.50p 60.35p 57.30p 58.25p 83030
10/04/2012 58.25p 62.75p 58.25p 59.50p 655106
05/04/2012 56.50p 61.00p 55.00p 58.25p 1681238
04/04/2012 56.25p 56.25p 54.00p 54.50p 172704
03/04/2012 55.00p 57.05p 54.00p 56.12p 392939
02/04/2012 55.50p 56.35p 54.50p 55.25p 89952
30/03/2012 54.75p 57.00p 53.60p 55.50p 401391

*Close Price adjusted for both dividends and splits