Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2013 19.00p 20.25p 19.00p 20.25p 246786
04/07/2013 19.75p 19.90p 19.00p 19.75p 83364
03/07/2013 19.50p 20.13p 19.15p 20.13p 68423
02/07/2013 20.00p 20.75p 19.50p 19.50p 280122
01/07/2013 21.00p 21.88p 20.50p 20.75p 67806
28/06/2013 23.00p 23.75p 21.00p 21.88p 613963
27/06/2013 23.75p 24.20p 23.50p 23.75p 382548
26/06/2013 24.00p 24.00p 23.33p 23.63p 83441
25/06/2013 24.00p 24.38p 23.78p 23.88p 369769
24/06/2013 24.00p 24.38p 22.55p 24.38p 351435
21/06/2013 22.00p 23.20p 22.00p 22.88p 1322960
20/06/2013 23.00p 24.50p 21.50p 22.25p 381914
19/06/2013 26.00p 26.10p 22.10p 24.50p 679032
18/06/2013 26.50p 27.00p 26.00p 26.00p 220628
17/06/2013 26.75p 28.00p 26.69p 26.75p 526350
14/06/2013 26.00p 26.74p 25.00p 26.25p 19779
13/06/2013 25.25p 25.62p 24.50p 25.00p 73451
12/06/2013 26.00p 26.50p 24.69p 25.62p 220274
11/06/2013 25.50p 25.50p 25.00p 25.38p 71800
10/06/2013 24.35p 26.50p 24.35p 25.25p 3422
07/06/2013 25.75p 26.15p 25.31p 25.38p 0
06/06/2013 25.75p 26.15p 25.31p 26.00p 32968
05/06/2013 25.50p 26.75p 24.80p 25.75p 99738
04/06/2013 23.50p 26.27p 22.72p 25.62p 499758
03/06/2013 23.00p 23.75p 22.68p 23.75p 58053
31/05/2013 23.00p 23.40p 22.70p 23.00p 70731
30/05/2013 22.75p 23.00p 22.15p 22.75p 62673
29/05/2013 22.25p 22.38p 22.20p 22.38p 26032
28/05/2013 22.50p 23.05p 22.20p 22.38p 50941
24/05/2013 22.25p 23.00p 21.95p 22.50p 67430
23/05/2013 22.16p 22.20p 21.95p 22.00p 15758
22/05/2013 21.75p 23.30p 21.75p 22.50p 267174
21/05/2013 22.00p 22.00p 21.55p 21.88p 56977
20/05/2013 21.50p 21.55p 20.10p 21.25p 352936
17/05/2013 19.25p 21.00p 18.56p 20.75p 110421
16/05/2013 19.75p 19.81p 19.75p 19.75p 15481
15/05/2013 20.25p 20.85p 19.75p 20.38p 101538
14/05/2013 20.40p 20.75p 20.40p 20.75p 8563
13/05/2013 21.00p 21.25p 20.15p 20.75p 22245
10/05/2013 20.50p 21.25p 20.50p 20.87p 25000
09/05/2013 20.75p 22.00p 20.00p 21.13p 304965
08/05/2013 21.25p 22.50p 20.83p 21.00p 77552
07/05/2013 22.00p 22.30p 22.00p 22.00p 45740
03/05/2013 21.50p 23.00p 21.50p 22.25p 315663
02/05/2013 21.50p 22.00p 21.00p 21.13p 300000
01/05/2013 19.75p 21.00p 19.50p 20.87p 2451386
30/04/2013 20.00p 20.00p 18.50p 20.00p 260832
29/04/2013 20.25p 20.50p 19.00p 19.37p 60000
26/04/2013 18.50p 19.42p 18.50p 19.00p 109733
25/04/2013 18.50p 19.88p 18.50p 19.75p 13329
24/04/2013 19.00p 19.88p 18.75p 19.88p 13083
23/04/2013 19.50p 20.25p 19.00p 19.37p 146840
22/04/2013 19.50p 20.25p 19.50p 20.25p 17000
19/04/2013 19.50p 20.38p 19.50p 19.75p 49659
18/04/2013 20.00p 20.38p 19.80p 20.38p 15521
17/04/2013 19.50p 20.50p 19.50p 19.50p 98124
16/04/2013 20.25p 21.50p 19.75p 19.75p 514252
15/04/2013 22.50p 22.95p 20.00p 21.50p 585544
12/04/2013 22.50p 23.75p 22.05p 22.25p 328878
11/04/2013 20.00p 23.10p 19.10p 22.25p 1127719
10/04/2013 18.75p 19.75p 18.75p 19.50p 127243
09/04/2013 18.75p 19.37p 18.57p 18.75p 112745
08/04/2013 19.50p 19.50p 19.00p 19.37p 202954
05/04/2013 19.25p 19.84p 19.00p 19.25p 17816
04/04/2013 19.00p 19.63p 19.00p 19.63p 12111
03/04/2013 19.00p 19.75p 19.00p 19.63p 397747
02/04/2013 19.00p 19.50p 19.00p 19.50p 41434
28/03/2013 19.50p 19.50p 19.00p 19.25p 304528
27/03/2013 19.75p 20.00p 19.46p 19.75p 375700
26/03/2013 19.50p 20.00p 19.00p 19.75p 472470
25/03/2013 18.50p 19.33p 18.00p 19.00p 123668
22/03/2013 18.25p 19.50p 18.25p 18.75p 256379
21/03/2013 19.50p 20.92p 18.10p 19.37p 160121
20/03/2013 20.00p 20.00p 19.50p 19.88p 541600
19/03/2013 19.75p 20.00p 19.20p 19.75p 103062
18/03/2013 20.00p 20.01p 19.00p 19.63p 299989
15/03/2013 20.20p 20.25p 19.28p 19.50p 126329
14/03/2013 19.00p 19.88p 18.98p 19.50p 134588
13/03/2013 19.00p 20.00p 18.50p 19.50p 262402
12/03/2013 20.25p 20.25p 19.25p 19.63p 233402
11/03/2013 20.00p 20.50p 19.25p 20.00p 1060533
08/03/2013 20.25p 20.29p 19.50p 20.13p 306524
07/03/2013 19.50p 19.90p 18.75p 19.63p 323381
06/03/2013 19.75p 20.20p 19.50p 19.63p 70361
05/03/2013 20.25p 20.38p 19.85p 20.00p 284631
04/03/2013 19.50p 21.00p 19.25p 20.13p 1527354
01/03/2013 18.50p 20.38p 18.50p 20.00p 1176558
28/02/2013 18.25p 18.75p 18.25p 18.75p 617021
27/02/2013 18.50p 18.63p 18.00p 18.63p 964878
26/02/2013 18.25p 18.63p 17.75p 18.25p 113039
25/02/2013 18.50p 19.00p 18.05p 18.63p 1477089
22/02/2013 18.50p 19.25p 17.50p 18.88p 604646
21/02/2013 18.75p 18.75p 18.25p 18.63p 213673
20/02/2013 22.00p 24.00p 18.50p 18.63p 2481161
19/02/2013 19.50p 20.60p 19.50p 19.88p 36173
18/02/2013 19.00p 20.25p 19.00p 20.00p 223804
15/02/2013 18.75p 20.27p 18.00p 19.63p 467742
14/02/2013 19.25p 19.63p 18.25p 18.75p 786354
13/02/2013 19.75p 20.00p 19.25p 19.63p 278375
12/02/2013 20.00p 20.13p 19.58p 19.75p 318433
11/02/2013 21.00p 21.00p 18.75p 19.63p 244616
08/02/2013 20.00p 20.30p 18.52p 20.13p 225045
07/02/2013 21.00p 21.00p 19.50p 20.00p 73246
06/02/2013 19.50p 20.45p 18.77p 20.00p 81525
05/02/2013 18.75p 19.13p 18.13p 19.13p 494073
04/02/2013 19.00p 19.79p 18.00p 18.75p 352370
01/02/2013 19.75p 19.75p 19.50p 19.50p 66413
31/01/2013 19.50p 20.00p 19.33p 19.63p 83024
30/01/2013 20.00p 20.25p 17.75p 19.88p 706194
29/01/2013 19.75p 20.35p 19.75p 20.13p 151398
28/01/2013 20.50p 21.00p 20.00p 20.25p 280087
25/01/2013 22.00p 22.00p 20.50p 21.00p 296659
24/01/2013 21.25p 21.88p 21.00p 21.63p 45538
23/01/2013 20.75p 21.88p 20.75p 21.88p 7874
22/01/2013 20.25p 20.80p 19.94p 20.75p 152576
21/01/2013 20.50p 21.00p 20.00p 20.50p 123121
18/01/2013 20.50p 21.00p 19.99p 20.75p 352509
17/01/2013 21.25p 22.00p 20.16p 20.87p 1154504
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

*Close Price adjusted for both dividends and splits