Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2012 53.75p 54.75p 51.35p 53.63p 473548
28/03/2012 53.25p 54.50p 53.25p 53.63p 167373
27/03/2012 53.75p 54.35p 53.00p 54.25p 381992
26/03/2012 54.00p 54.00p 52.69p 53.37p 49813
23/03/2012 54.00p 55.00p 53.10p 53.50p 439266
22/03/2012 53.25p 55.00p 52.50p 52.63p 920097
21/03/2012 53.00p 53.94p 52.55p 52.88p 948383
20/03/2012 57.00p 58.00p 53.25p 53.87p 478974
19/03/2012 54.25p 57.50p 50.06p 56.00p 1475138
16/03/2012 56.50p 58.75p 54.00p 54.62p 869978
15/03/2012 58.00p 58.45p 56.25p 56.63p 163584
14/03/2012 56.00p 59.75p 56.00p 58.00p 341612
13/03/2012 54.25p 57.00p 54.25p 55.50p 157111
12/03/2012 55.00p 56.50p 54.00p 55.75p 319332
09/03/2012 57.50p 58.00p 55.00p 55.87p 303635
08/03/2012 54.50p 62.00p 53.75p 57.00p 1108437
07/03/2012 55.25p 55.30p 52.00p 54.37p 625783
06/03/2012 58.25p 59.46p 55.25p 55.75p 561398
05/03/2012 60.00p 60.50p 58.25p 58.25p 573440
02/03/2012 62.00p 62.50p 60.00p 60.50p 322005
01/03/2012 59.00p 62.25p 58.86p 61.75p 598642
29/02/2012 58.75p 60.00p 57.25p 59.25p 393204
28/02/2012 57.50p 59.00p 57.00p 58.50p 889628
27/02/2012 59.00p 59.50p 57.50p 58.13p 1295239
24/02/2012 55.00p 59.00p 55.00p 58.75p 1141853
23/02/2012 53.75p 55.50p 52.25p 54.00p 344301
22/02/2012 57.00p 58.50p 52.67p 53.50p 391047
21/02/2012 56.00p 58.66p 55.00p 57.38p 703828
20/02/2012 52.00p 57.00p 51.00p 55.50p 1994194
17/02/2012 46.50p 50.88p 46.50p 50.13p 949365
16/02/2012 48.00p 48.37p 47.00p 47.50p 208771
15/02/2012 48.00p 49.50p 45.92p 47.87p 879331
14/02/2012 46.00p 48.25p 45.00p 48.00p 1787991
13/02/2012 44.50p 47.12p 42.50p 46.50p 1841935
10/02/2012 46.00p 47.70p 44.80p 45.88p 7558
09/02/2012 44.50p 46.35p 44.50p 46.00p 256997
08/02/2012 45.25p 45.86p 44.50p 45.50p 93553
07/02/2012 45.50p 46.40p 45.50p 46.00p 32155
06/02/2012 46.00p 48.00p 45.25p 46.38p 139702
03/02/2012 48.00p 49.75p 46.02p 46.50p 794149
02/02/2012 47.00p 47.75p 46.40p 47.50p 944427
01/02/2012 46.00p 47.09p 45.03p 46.50p 317345
31/01/2012 45.75p 46.75p 45.00p 45.75p 124706
30/01/2012 45.50p 46.75p 45.00p 45.75p 50385
27/01/2012 45.50p 46.03p 45.50p 46.00p 71258
26/01/2012 45.50p 46.30p 44.63p 45.25p 71969
25/01/2012 45.75p 46.50p 44.08p 46.25p 118802
24/01/2012 46.75p 47.50p 45.63p 45.63p 685340
23/01/2012 47.00p 47.78p 46.00p 47.13p 57754
20/01/2012 47.25p 48.00p 47.00p 47.50p 162499
19/01/2012 46.00p 47.50p 45.45p 47.50p 485849
18/01/2012 45.50p 47.75p 45.25p 45.75p 164001
17/01/2012 45.50p 47.16p 44.90p 45.25p 166106
16/01/2012 46.75p 47.75p 44.00p 44.75p 659268
13/01/2012 46.50p 48.00p 46.25p 47.13p 176117
12/01/2012 46.00p 48.00p 46.00p 46.50p 659327
11/01/2012 45.75p 46.50p 44.25p 46.00p 569671
10/01/2012 46.00p 46.50p 45.50p 45.88p 394822
09/01/2012 46.50p 47.02p 45.00p 45.50p 319607
06/01/2012 45.00p 46.69p 44.79p 46.50p 390222
05/01/2012 42.50p 44.75p 42.25p 44.75p 667054
04/01/2012 39.50p 42.50p 39.50p 42.38p 182143
03/01/2012 40.75p 40.85p 40.00p 40.25p 112701
30/12/2011 40.00p 41.75p 38.90p 41.00p 399505
29/12/2011 41.75p 41.75p 41.00p 41.00p 177628
28/12/2011 41.75p 42.00p 39.97p 41.00p 86942
23/12/2011 38.50p 40.00p 38.00p 40.00p 534018
22/12/2011 39.00p 40.36p 38.25p 38.62p 45057
21/12/2011 38.50p 39.03p 38.00p 38.00p 115352
20/12/2011 39.20p 39.90p 38.66p 39.13p 32584
19/12/2011 40.00p 40.50p 39.00p 39.00p 51356
16/12/2011 40.00p 40.22p 39.12p 40.00p 151935
15/12/2011 42.50p 43.50p 40.50p 41.37p 47433
14/12/2011 42.00p 43.50p 41.75p 41.75p 8619
13/12/2011 41.75p 45.00p 41.25p 43.75p 270106
12/12/2011 44.00p 44.10p 42.00p 42.38p 107202
09/12/2011 44.50p 46.00p 43.00p 45.12p 134278
08/12/2011 44.75p 45.75p 44.00p 44.87p 85326
07/12/2011 45.50p 45.75p 44.00p 44.87p 44923
06/12/2011 44.00p 45.00p 43.00p 44.00p 85494
05/12/2011 44.75p 46.75p 42.04p 45.88p 441586
02/12/2011 43.50p 44.50p 42.50p 43.75p 144334
01/12/2011 42.25p 43.00p 41.40p 42.88p 221662
30/11/2011 41.00p 43.00p 40.90p 42.25p 101968
29/11/2011 43.00p 43.00p 41.65p 42.38p 85437
28/11/2011 41.00p 42.35p 41.00p 42.12p 111961
25/11/2011 42.00p 43.50p 41.25p 41.87p 271092
24/11/2011 41.00p 44.00p 40.01p 42.12p 395964
23/11/2011 44.00p 44.00p 40.35p 41.00p 485642
22/11/2011 42.50p 43.68p 41.50p 41.50p 182657
21/11/2011 46.00p 46.00p 41.75p 42.50p 264247
18/11/2011 46.00p 48.40p 45.00p 45.00p 165885
17/11/2011 47.50p 48.92p 45.50p 46.50p 558875
16/11/2011 48.50p 49.00p 46.50p 48.00p 296711
15/11/2011 48.00p 49.52p 46.11p 48.00p 484506
14/11/2011 46.50p 50.50p 43.50p 46.88p 614849
11/11/2011 49.00p 49.50p 46.00p 47.75p 587981
10/11/2011 40.00p 51.84p 39.00p 48.25p 2561676
09/11/2011 37.75p 38.75p 37.25p 38.25p 93487
08/11/2011 37.75p 38.75p 36.80p 38.00p 111538
07/11/2011 37.00p 39.37p 36.89p 38.00p 292039
04/11/2011 39.00p 39.21p 37.62p 39.00p 59830
03/11/2011 37.00p 38.30p 37.00p 37.75p 32446
02/11/2011 38.00p 38.03p 37.25p 37.88p 117721
01/11/2011 38.25p 39.06p 37.00p 37.75p 189093
31/10/2011 39.75p 40.34p 39.00p 39.00p 107256
28/10/2011 40.50p 40.50p 39.00p 40.00p 129128
27/10/2011 40.00p 41.75p 39.00p 40.13p 314013
26/10/2011 38.75p 40.00p 38.67p 39.38p 376554
25/10/2011 39.00p 39.75p 37.50p 37.75p 505891
24/10/2011 39.25p 39.25p 36.25p 37.75p 266654
21/10/2011 39.25p 39.25p 37.50p 38.75p 62216
20/10/2011 40.00p 40.00p 38.50p 39.25p 194855
19/10/2011 40.25p 42.25p 39.75p 40.63p 38582
18/10/2011 40.00p 41.90p 39.90p 40.63p 244541
17/10/2011 39.50p 42.50p 38.85p 40.25p 302815
14/10/2011 39.75p 39.88p 37.40p 39.13p 385265
13/10/2011 39.75p 39.75p 37.65p 39.13p 85899
12/10/2011 38.00p 39.75p 37.75p 38.25p 426773
11/10/2011 38.00p 39.75p 37.40p 38.87p 62104
10/10/2011 38.00p 39.00p 37.16p 38.87p 81119
07/10/2011 35.25p 36.50p 35.00p 36.50p 270416
06/10/2011 36.50p 37.50p 35.75p 36.00p 385600
05/10/2011 35.50p 37.55p 34.25p 36.00p 351081
04/10/2011 36.25p 36.75p 34.90p 36.13p 89683
03/10/2011 39.00p 40.13p 35.56p 36.50p 1418647
30/09/2011 37.00p 40.25p 35.12p 40.25p 325729
29/09/2011 39.75p 39.75p 37.00p 38.12p 330940
28/09/2011 40.50p 41.50p 39.75p 40.38p 301891
27/09/2011 35.75p 40.65p 35.75p 39.50p 507184
26/09/2011 38.00p 38.00p 34.50p 35.00p 359572
23/09/2011 40.25p 40.25p 37.50p 37.50p 136269
22/09/2011 41.00p 41.02p 39.50p 39.50p 604188
21/09/2011 41.50p 42.25p 41.25p 41.75p 171815
20/09/2011 42.00p 42.75p 40.35p 42.50p 1131269
19/09/2011 43.50p 44.00p 41.50p 43.38p 313353
16/09/2011 44.25p 45.14p 43.50p 43.75p 125159
15/09/2011 44.75p 45.70p 44.50p 45.25p 96877
14/09/2011 45.00p 46.00p 44.50p 44.50p 376762
13/09/2011 46.00p 46.50p 44.75p 45.63p 480802
12/09/2011 48.00p 48.00p 45.00p 45.75p 165098
09/09/2011 46.25p 50.50p 45.93p 47.50p 794790
08/09/2011 46.50p 46.83p 45.50p 46.38p 377985
07/09/2011 47.00p 47.80p 42.50p 46.88p 740598
06/09/2011 47.25p 48.25p 46.50p 46.75p 138033
05/09/2011 47.00p 47.50p 46.25p 47.00p 395566
02/09/2011 47.00p 49.00p 46.25p 48.88p 781906
01/09/2011 47.50p 49.50p 46.25p 47.62p 874505
31/08/2011 46.00p 48.25p 45.00p 47.75p 1029412
30/08/2011 42.50p 46.50p 41.50p 46.00p 992889
26/08/2011 37.25p 43.00p 36.61p 41.50p 1079968
25/08/2011 37.00p 39.50p 36.25p 37.00p 1310300
24/08/2011 35.00p 38.12p 34.58p 38.12p 472589
23/08/2011 31.00p 35.00p 30.85p 34.75p 992218
22/08/2011 31.00p 33.00p 29.25p 31.00p 398139
19/08/2011 30.00p 31.59p 28.75p 30.50p 421369
18/08/2011 30.75p 32.00p 28.75p 28.75p 118817
17/08/2011 30.00p 32.00p 30.00p 32.00p 133502
16/08/2011 30.25p 30.50p 29.00p 30.50p 302981
15/08/2011 30.75p 30.75p 29.75p 30.75p 221270
12/08/2011 30.50p 31.60p 29.50p 31.13p 389751
11/08/2011 30.00p 31.00p 29.50p 29.88p 187756
10/08/2011 30.50p 32.50p 29.37p 29.37p 362210
09/08/2011 30.25p 30.79p 26.25p 29.50p 918710
08/08/2011 34.00p 34.85p 29.00p 30.63p 632192
05/08/2011 36.50p 37.75p 34.00p 34.00p 394215
04/08/2011 37.50p 38.35p 37.50p 37.75p 97173
03/08/2011 38.50p 39.00p 36.50p 38.00p 278448
02/08/2011 42.00p 42.00p 39.25p 39.63p 263356
01/08/2011 43.00p 43.00p 41.75p 41.75p 198555
29/07/2011 40.00p 43.00p 39.50p 42.88p 213997
28/07/2011 40.50p 41.37p 40.00p 40.75p 246785
27/07/2011 41.00p 42.25p 41.00p 41.75p 235470
26/07/2011 41.75p 43.00p 41.00p 41.00p 396307
25/07/2011 37.00p 41.00p 37.00p 40.13p 1080109
22/07/2011 39.00p 39.50p 37.00p 37.25p 264818
21/07/2011 39.50p 39.75p 38.00p 38.50p 71063
20/07/2011 39.50p 40.00p 37.75p 38.87p 200256
19/07/2011 38.50p 40.00p 37.50p 39.75p 558651
18/07/2011 40.00p 40.00p 36.51p 38.25p 282636
15/07/2011 40.75p 40.75p 38.00p 39.13p 61985
14/07/2011 39.25p 40.92p 38.00p 38.37p 233002
13/07/2011 40.00p 40.00p 38.23p 38.62p 109384
12/07/2011 40.00p 40.50p 38.00p 39.00p 301397
11/07/2011 42.00p 42.00p 40.00p 41.13p 185156
08/07/2011 43.00p 43.00p 40.00p 42.25p 169572
07/07/2011 43.00p 43.50p 42.80p 43.50p 21846
06/07/2011 44.00p 44.53p 42.75p 43.38p 223303
05/07/2011 44.75p 46.00p 44.00p 44.00p 449199
04/07/2011 45.50p 47.50p 45.15p 45.25p 345752
01/07/2011 45.00p 45.39p 43.13p 45.12p 201042
30/06/2011 43.25p 44.75p 42.52p 43.88p 423003
29/06/2011 40.00p 42.63p 39.35p 42.63p 307260
28/06/2011 39.75p 41.00p 39.00p 39.75p 415335
27/06/2011 38.50p 40.00p 37.50p 39.75p 616288
24/06/2011 40.25p 41.50p 38.75p 38.75p 625469
23/06/2011 40.00p 40.00p 38.50p 39.00p 394892
22/06/2011 40.25p 41.25p 39.50p 39.75p 278361
21/06/2011 38.50p 41.00p 38.25p 40.75p 158163
20/06/2011 39.25p 40.00p 38.00p 38.75p 115081

*Close Price adjusted for both dividends and splits