Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/08/2010 17.28p 18.45p 16.56p 18.45p 497314
27/08/2010 16.11p 19.15p 15.99p 17.05p 1169549
26/08/2010 19.61p 20.74p 13.59p 16.58p 7117804
25/08/2010 27.55p 28.02p 26.15p 27.09p 218391
24/08/2010 28.02p 28.25p 27.55p 28.25p 32185
23/08/2010 28.25p 28.39p 27.57p 28.25p 53205
20/08/2010 28.02p 29.19p 27.55p 28.25p 886730
19/08/2010 28.72p 29.52p 28.21p 28.95p 168314
18/08/2010 28.02p 28.95p 26.63p 28.02p 853403
17/08/2010 28.95p 30.12p 27.79p 28.49p 267832
16/08/2010 28.02p 28.25p 25.97p 28.02p 393176
13/08/2010 25.22p 26.85p 24.77p 26.62p 209437
12/08/2010 26.62p 26.62p 24.86p 25.92p 8642
11/08/2010 27.09p 27.52p 25.22p 25.22p 284705
10/08/2010 26.62p 27.83p 26.01p 27.09p 164413
09/08/2010 30.59p 32.69p 26.62p 27.09p 822486
06/08/2010 31.99p 33.16p 30.73p 31.29p 239707
05/08/2010 31.76p 32.20p 30.82p 31.76p 170127
04/08/2010 30.82p 32.32p 29.89p 31.76p 335771
03/08/2010 29.89p 30.37p 29.10p 29.89p 173628
02/08/2010 28.25p 30.11p 28.25p 29.19p 222536
30/07/2010 28.95p 29.36p 28.26p 28.72p 42165
29/07/2010 28.95p 29.25p 28.42p 28.95p 56306
28/07/2010 29.19p 30.24p 28.36p 28.95p 74808
27/07/2010 28.95p 30.32p 28.46p 29.19p 90524
26/07/2010 27.79p 30.30p 27.79p 30.12p 313873
23/07/2010 28.25p 29.61p 27.79p 28.72p 91239
22/07/2010 27.79p 28.98p 27.79p 28.49p 95737
21/07/2010 27.79p 28.72p 27.79p 28.72p 38222
20/07/2010 28.49p 30.08p 28.04p 28.25p 63068
19/07/2010 28.02p 29.60p 27.55p 28.49p 103284
16/07/2010 28.02p 28.73p 27.67p 28.25p 38911
15/07/2010 28.02p 28.81p 27.25p 28.25p 178110
14/07/2010 27.55p 27.87p 26.62p 27.55p 52378
13/07/2010 28.49p 28.49p 26.62p 27.09p 174169
12/07/2010 27.55p 28.49p 26.13p 27.55p 364462
09/07/2010 34.09p 34.33p 27.41p 28.49p 1809795
08/07/2010 34.56p 36.43p 33.27p 34.79p 956447
07/07/2010 31.52p 34.75p 30.54p 34.33p 482126
06/07/2010 28.02p 32.22p 27.46p 31.52p 684213
05/07/2010 28.95p 29.14p 26.62p 26.62p 173381
02/07/2010 28.02p 28.86p 28.02p 28.02p 31714
01/07/2010 29.42p 30.12p 28.02p 28.02p 145566
30/06/2010 29.89p 31.76p 29.19p 31.06p 235400
29/06/2010 30.82p 30.82p 28.70p 29.42p 234398
28/06/2010 30.36p 31.12p 29.72p 30.59p 97725
25/06/2010 30.36p 31.29p 29.94p 30.59p 150927
24/06/2010 29.42p 30.80p 29.42p 30.59p 193108
23/06/2010 29.89p 30.08p 29.44p 29.89p 193644
22/06/2010 30.36p 31.25p 29.68p 30.82p 67785
21/06/2010 31.52p 33.62p 30.82p 30.82p 158177
18/06/2010 33.39p 33.39p 31.29p 32.92p 65676
17/06/2010 32.46p 33.05p 31.33p 32.46p 103637
16/06/2010 32.22p 33.06p 31.34p 32.46p 161206
15/06/2010 30.82p 33.16p 29.44p 31.99p 371232
14/06/2010 29.89p 31.18p 29.43p 29.66p 49007
11/06/2010 30.59p 30.96p 29.89p 30.36p 37800
10/06/2010 31.06p 31.46p 30.36p 30.59p 259296
09/06/2010 30.12p 31.29p 28.95p 31.06p 99909
08/06/2010 31.06p 31.06p 29.20p 31.06p 350336
07/06/2010 32.22p 41.33p 31.07p 31.99p 199431
04/06/2010 34.09p 34.79p 32.22p 33.39p 566044
03/06/2010 28.95p 34.56p 28.16p 33.62p 1065395
02/06/2010 27.55p 28.49p 26.62p 28.49p 268286
01/06/2010 27.55p 27.79p 26.40p 27.79p 225324
28/05/2010 26.85p 27.27p 25.52p 27.09p 134047
27/05/2010 25.92p 26.85p 25.92p 26.62p 160087
26/05/2010 26.62p 26.85p 25.23p 26.85p 249140
25/05/2010 27.55p 27.55p 25.69p 26.39p 232943
24/05/2010 27.55p 28.02p 26.40p 27.55p 110935
21/05/2010 27.32p 27.55p 27.32p 27.55p 96154
20/05/2010 26.15p 27.55p 25.69p 26.85p 288636
19/05/2010 27.09p 27.55p 25.69p 27.32p 337987
18/05/2010 27.09p 27.79p 26.10p 27.55p 317122
17/05/2010 26.62p 28.02p 25.22p 27.32p 166340
14/05/2010 27.32p 28.02p 26.39p 27.79p 333393
13/05/2010 28.95p 28.95p 26.39p 27.09p 115527
12/05/2010 26.62p 28.95p 25.57p 28.25p 303791
11/05/2010 26.15p 27.09p 25.22p 25.45p 235614
10/05/2010 25.69p 28.93p 25.22p 25.22p 466299
07/05/2010 28.02p 29.42p 22.53p 24.52p 1581195
06/05/2010 27.79p 30.82p 27.79p 30.82p 393428
05/05/2010 29.89p 29.89p 26.64p 28.49p 267377
04/05/2010 30.12p 30.45p 28.95p 29.19p 258418
30/04/2010 29.89p 30.12p 29.44p 30.12p 152089
29/04/2010 29.89p 31.12p 29.42p 29.89p 126496
28/04/2010 29.89p 30.82p 28.11p 30.82p 335681
27/04/2010 29.42p 29.89p 28.02p 29.89p 370365
26/04/2010 30.12p 30.26p 28.02p 29.89p 428746
23/04/2010 29.89p 30.59p 29.05p 30.59p 331145
22/04/2010 30.82p 30.82p 29.66p 30.59p 115092
21/04/2010 30.59p 30.59p 29.25p 29.89p 31279
20/04/2010 30.12p 30.59p 29.19p 30.59p 226758
19/04/2010 30.36p 30.70p 29.23p 29.89p 355951
16/04/2010 30.12p 30.70p 29.89p 29.89p 412545
15/04/2010 30.36p 30.60p 30.00p 30.36p 354308
14/04/2010 31.29p 31.29p 29.45p 30.59p 283707
13/04/2010 30.36p 31.23p 30.04p 30.59p 58273
12/04/2010 30.82p 31.10p 29.89p 30.36p 453549
09/04/2010 30.36p 30.82p 29.91p 30.59p 206835
08/04/2010 30.59p 31.35p 29.89p 30.59p 143630
07/04/2010 31.76p 32.22p 30.60p 31.29p 158879
06/04/2010 30.12p 31.90p 30.12p 31.52p 150144
01/04/2010 30.36p 32.53p 30.36p 31.29p 892813
31/03/2010 29.66p 30.45p 29.25p 29.89p 182538
30/03/2010 31.06p 31.08p 28.92p 29.89p 557485
29/03/2010 31.29p 31.52p 30.11p 31.29p 303940
26/03/2010 30.36p 31.76p 30.13p 31.52p 308970
25/03/2010 30.59p 30.82p 29.89p 30.59p 171665
24/03/2010 33.16p 33.16p 29.47p 30.59p 740865
23/03/2010 29.42p 33.17p 28.97p 32.69p 576090
22/03/2010 29.89p 30.54p 28.49p 29.42p 170211
19/03/2010 31.29p 31.99p 29.89p 30.82p 523902
18/03/2010 33.16p 33.16p 30.82p 31.29p 664838
17/03/2010 33.16p 34.56p 32.92p 33.39p 221075
16/03/2010 32.22p 33.39p 32.22p 33.39p 182986
15/03/2010 33.62p 33.74p 32.13p 32.22p 631848
12/03/2010 34.56p 34.56p 32.24p 34.09p 935084
11/03/2010 39.23p 39.51p 32.88p 34.56p 1653984
10/03/2010 38.29p 43.88p 34.56p 38.76p 5555935
09/03/2010 29.42p 29.88p 25.45p 26.62p 656724
08/03/2010 26.39p 29.89p 25.97p 29.89p 995876
05/03/2010 23.35p 26.15p 23.35p 26.15p 427565
04/03/2010 23.35p 23.35p 21.97p 23.35p 174354
03/03/2010 21.48p 25.69p 19.61p 23.82p 764705
02/03/2010 21.72p 22.40p 20.78p 21.02p 196566
01/03/2010 21.48p 22.42p 21.02p 22.18p 119252
26/02/2010 21.48p 22.20p 21.02p 21.25p 137489
25/02/2010 21.95p 22.64p 21.49p 22.18p 214180
24/02/2010 21.95p 22.65p 21.49p 21.95p 148434
23/02/2010 21.95p 23.12p 21.95p 22.18p 96742
22/02/2010 22.18p 23.58p 21.95p 23.58p 163969
19/02/2010 22.42p 23.26p 22.42p 22.88p 77342
18/02/2010 23.12p 23.47p 22.43p 23.12p 159787
17/02/2010 23.82p 23.82p 22.43p 23.35p 149132
16/02/2010 22.88p 23.53p 22.65p 23.35p 76222
15/02/2010 23.12p 24.28p 22.43p 23.12p 252387
12/02/2010 23.35p 24.14p 22.88p 23.35p 50148
11/02/2010 23.82p 24.92p 22.42p 23.35p 251282
10/02/2010 24.75p 25.21p 23.82p 23.82p 282478
09/02/2010 23.12p 24.75p 22.54p 24.52p 358321
08/02/2010 23.82p 24.52p 23.35p 24.05p 225387
05/02/2010 24.05p 24.18p 21.48p 23.82p 874249
04/02/2010 24.99p 25.22p 23.83p 24.75p 175640
03/02/2010 25.69p 25.94p 24.80p 25.69p 370471
02/02/2010 26.39p 26.53p 25.06p 26.15p 131715
01/02/2010 26.15p 26.67p 24.81p 25.22p 273713
29/01/2010 25.69p 26.15p 24.53p 25.92p 195264
28/01/2010 24.28p 25.45p 24.05p 25.22p 199326
27/01/2010 24.28p 24.52p 24.05p 24.05p 120710
26/01/2010 24.52p 25.37p 23.91p 24.75p 137191
25/01/2010 25.45p 25.69p 24.75p 25.45p 119423
22/01/2010 24.52p 25.45p 23.86p 25.45p 573696
21/01/2010 26.15p 26.50p 24.28p 24.52p 132194
20/01/2010 26.39p 26.75p 26.16p 26.62p 43070
19/01/2010 26.15p 27.44p 25.92p 26.62p 167458
18/01/2010 26.85p 27.79p 25.92p 27.32p 258973
15/01/2010 27.09p 27.64p 25.22p 26.62p 462986
14/01/2010 26.15p 26.62p 25.45p 26.62p 54138
13/01/2010 26.15p 26.85p 25.26p 25.92p 194095
12/01/2010 25.69p 26.71p 25.45p 26.39p 82726
11/01/2010 28.02p 28.21p 25.45p 26.62p 440883
08/01/2010 28.72p 28.72p 26.85p 26.85p 198417
07/01/2010 28.02p 28.95p 27.27p 28.02p 419039
06/01/2010 28.49p 28.72p 27.67p 28.49p 160938
05/01/2010 26.62p 28.58p 26.52p 27.79p 226332
04/01/2010 25.69p 26.39p 24.38p 26.15p 201480
31/12/2009 25.69p 25.69p 23.99p 25.22p 106129
30/12/2009 25.22p 25.30p 24.04p 24.75p 444428
29/12/2009 27.09p 27.09p 25.69p 25.92p 206468
24/12/2009 26.15p 27.09p 25.80p 26.62p 68772
23/12/2009 25.69p 26.85p 25.25p 26.39p 280063
22/12/2009 25.92p 26.99p 25.22p 25.69p 715361
21/12/2009 27.55p 28.02p 26.62p 27.32p 200688
18/12/2009 28.02p 29.03p 27.09p 27.55p 236229
17/12/2009 29.89p 29.89p 28.06p 28.95p 133975
16/12/2009 28.02p 29.84p 28.02p 29.66p 246725
15/12/2009 29.89p 30.06p 28.02p 28.95p 162961
14/12/2009 30.36p 30.36p 27.67p 29.89p 221547
11/12/2009 30.36p 31.50p 28.49p 29.42p 167032
10/12/2009 32.22p 33.51p 30.12p 30.59p 427137
09/12/2009 27.32p 33.58p 26.16p 32.22p 1184529
08/12/2009 28.49p 28.77p 26.15p 27.79p 229400
07/12/2009 30.82p 31.22p 27.88p 28.25p 355911
04/12/2009 32.69p 32.69p 30.12p 30.82p 120870
03/12/2009 32.69p 34.17p 30.82p 31.29p 545289
02/12/2009 28.25p 32.69p 27.55p 32.46p 2003907
01/12/2009 25.92p 28.48p 25.75p 27.79p 295113
30/11/2009 25.92p 26.15p 23.58p 25.69p 141600
27/11/2009 24.28p 25.71p 23.58p 25.45p 92169
26/11/2009 24.52p 26.15p 23.49p 24.75p 217005
25/11/2009 23.35p 24.43p 22.42p 24.28p 318314
24/11/2009 25.22p 25.41p 22.65p 22.65p 593796
23/11/2009 26.85p 27.54p 23.37p 25.69p 598760
20/11/2009 28.25p 28.64p 26.15p 27.09p 385743
19/11/2009 28.95p 29.66p 28.02p 28.25p 318832
18/11/2009 28.25p 28.95p 28.02p 28.25p 526272
17/11/2009 28.95p 29.89p 28.25p 28.25p 106596
16/11/2009 27.79p 29.84p 27.53p 29.42p 455161
13/11/2009 29.42p 29.94p 27.60p 28.95p 849889

*Close Price adjusted for both dividends and splits