Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Tanfield Group (TAN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2024 | 3.90p | 4.05p | 3.85p | 3.85p | 0 |
| 31/01/2024 | 3.90p | 4.05p | 3.90p | 4.05p | 300000 |
| 30/01/2024 | 3.60p | 3.80p | 3.60p | 3.75p | 167599 |
| 29/01/2024 | 3.60p | 3.70p | 3.60p | 3.70p | 561 |
| 26/01/2024 | 3.60p | 3.80p | 3.60p | 3.80p | 5000 |
| 25/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 24/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 23/01/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 1775 |
| 22/01/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 3450 |
| 19/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 18/01/2024 | 3.60p | 3.80p | 3.50p | 3.80p | 81670 |
| 17/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 16/01/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 243 |
| 15/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 2600 |
| 12/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 1757 |
| 11/01/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 1315 |
| 10/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 1155 |
| 09/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 08/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 33759 |
| 05/01/2024 | 3.82p | 4.00p | 3.82p | 3.90p | 25000 |
| 04/01/2024 | 3.80p | 3.99p | 3.80p | 3.90p | 2702 |
| 03/01/2024 | 3.80p | 3.90p | 3.80p | 3.90p | 1248 |
| 02/01/2024 | 4.00p | 3.90p | 3.80p | 3.80p | 0 |
| 29/12/2023 | 4.00p | 4.00p | 3.80p | 3.90p | 50308 |
| 28/12/2023 | 3.60p | 3.80p | 3.50p | 3.80p | 49024 |
| 27/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 22/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 21/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 20/12/2023 | 3.80p | 3.80p | 3.61p | 3.80p | 1610 |
| 19/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 18/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 18/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 15/12/2023 | 3.80p | 4.00p | 3.80p | 3.80p | 283783 |
| 14/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 70000 |
| 13/12/2023 | 3.60p | 3.90p | 3.90p | 3.90p | 0 |
| 12/12/2023 | 3.60p | 4.14p | 3.60p | 3.90p | 3970 |
| 11/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
| 08/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
| 07/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
| 06/12/2023 | 3.80p | 3.90p | 3.60p | 3.90p | 35059 |
| 05/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
| 04/12/2023 | 3.80p | 3.90p | 3.70p | 3.90p | 0 |
| 01/12/2023 | 3.80p | 3.70p | 3.61p | 3.70p | 4340 |
| 30/11/2023 | 3.80p | 3.80p | 3.60p | 3.70p | 138668 |
| 29/11/2023 | 3.80p | 3.90p | 3.80p | 3.90p | 28512 |
| 28/11/2023 | 3.90p | 4.00p | 4.00p | 4.00p | 0 |
| 27/11/2023 | 3.90p | 4.00p | 3.81p | 4.00p | 708 |
| 24/11/2023 | 3.90p | 4.05p | 3.61p | 4.05p | 641488 |
| 23/11/2023 | 3.90p | 3.90p | 3.75p | 3.75p | 141360 |
| 22/11/2023 | 3.90p | 4.10p | 3.90p | 4.02p | 3915 |
| 21/11/2023 | 3.80p | 4.02p | 3.90p | 4.02p | 304 |
| 20/11/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 58039 |
| 17/11/2023 | 4.14p | 4.00p | 3.87p | 3.87p | 0 |
| 16/11/2023 | 4.14p | 4.14p | 3.87p | 4.00p | 2476 |
| 15/11/2023 | 3.86p | 4.00p | 3.86p | 4.00p | 1000 |
| 14/11/2023 | 3.86p | 3.89p | 3.88p | 3.88p | 752 |
| 13/11/2023 | 3.86p | 4.00p | 3.86p | 4.00p | 42624 |
| 10/11/2023 | 3.86p | 3.93p | 3.93p | 3.93p | 0 |
| 09/11/2023 | 3.86p | 3.93p | 3.93p | 3.93p | 0 |
| 08/11/2023 | 3.86p | 4.00p | 3.86p | 3.93p | 26813 |
| 07/11/2023 | 3.80p | 3.93p | 3.93p | 3.93p | 0 |
| 06/11/2023 | 3.80p | 3.93p | 3.86p | 3.93p | 2851 |
| 03/11/2023 | 3.80p | 3.93p | 3.93p | 3.93p | 0 |
| 02/11/2023 | 3.80p | 3.93p | 3.80p | 3.93p | 0 |
| 01/11/2023 | 3.80p | 4.00p | 3.00p | 3.80p | 290121 |
| 31/10/2023 | 4.14p | 4.14p | 3.97p | 3.97p | 100666 |
| 30/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 1760 |
| 27/10/2023 | 3.80p | 3.97p | 3.79p | 3.97p | 25978 |
| 26/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 61 |
| 25/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 24/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 23/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 315 |
| 20/10/2023 | 3.80p | 4.14p | 3.80p | 3.97p | 31333 |
| 19/10/2023 | 3.80p | 3.80p | 3.60p | 3.60p | 75000 |
| 18/10/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
| 17/10/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 75550 |
| 16/10/2023 | 3.80p | 3.84p | 3.80p | 3.84p | 186 |
| 13/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 12/10/2023 | 3.80p | 4.00p | 3.60p | 3.97p | 140750 |
| 11/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 10/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 09/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 06/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 05/10/2023 | 3.80p | 4.15p | 3.97p | 3.97p | 0 |
| 04/10/2023 | 3.80p | 4.15p | 3.80p | 4.15p | 921 |
| 03/10/2023 | 3.80p | 4.15p | 3.97p | 4.15p | 0 |
| 02/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 29/09/2023 | 3.80p | 3.97p | 3.80p | 3.97p | 992 |
| 28/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
| 27/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
| 26/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
| 25/09/2023 | 3.80p | 3.87p | 3.60p | 3.87p | 28 |
| 22/09/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 150000 |
| 21/09/2023 | 3.64p | 3.98p | 3.80p | 3.98p | 6617 |
| 20/09/2023 | 3.64p | 4.25p | 4.15p | 4.15p | 0 |
| 19/09/2023 | 3.64p | 4.46p | 3.64p | 4.25p | 103460 |
| 18/09/2023 | 3.80p | 4.05p | 3.80p | 4.05p | 25000 |
| 15/09/2023 | 3.80p | 4.05p | 3.80p | 4.05p | 109305 |
| 14/09/2023 | 3.40p | 3.98p | 3.40p | 3.89p | 10295 |
| 13/09/2023 | 3.40p | 3.69p | 3.50p | 3.50p | 0 |
| 12/09/2023 | 3.40p | 3.69p | 3.42p | 3.69p | 1687 |
| 11/09/2023 | 3.40p | 3.92p | 3.69p | 3.69p | 12443 |
| 08/09/2023 | 3.40p | 3.70p | 3.69p | 3.69p | 0 |
| 07/09/2023 | 3.40p | 3.70p | 3.42p | 3.70p | 342 |
| 06/09/2023 | 3.40p | 3.70p | 3.40p | 3.70p | 17099 |
| 05/09/2023 | 3.60p | 3.70p | 3.70p | 3.70p | 0 |
| 04/09/2023 | 3.60p | 3.70p | 3.60p | 3.70p | 61581 |
| 01/09/2023 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 31/08/2023 | 3.60p | 3.80p | 3.60p | 3.80p | 24073 |
| 30/08/2023 | 3.50p | 3.80p | 2.70p | 3.25p | 407314 |
| 29/08/2023 | 2.50p | 3.06p | 3.03p | 3.06p | 0 |
| 25/08/2023 | 2.50p | 3.03p | 2.56p | 3.03p | 300 |
| 24/08/2023 | 2.50p | 3.00p | 2.50p | 3.00p | 1850 |
| 23/08/2023 | 2.50p | 3.03p | 2.50p | 3.03p | 55481 |
| 22/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 1200 |
| 21/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 7627 |
| 18/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 2827 |
| 17/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
| 16/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
| 15/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
| 14/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 269 |
| 11/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 442 |
| 10/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
| 09/08/2023 | 3.16p | 3.25p | 3.16p | 3.25p | 0 |
| 08/08/2023 | 3.16p | 3.16p | 2.62p | 3.16p | 160 |
| 07/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
| 04/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 570 |
| 03/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 6693 |
| 02/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 1714 |
| 01/08/2023 | 3.16p | 3.24p | 3.24p | 3.24p | 0 |
| 31/07/2023 | 3.16p | 3.24p | 2.62p | 3.24p | 103 |
| 28/07/2023 | 3.16p | 3.25p | 3.24p | 3.24p | 0 |
| 27/07/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 3945 |
| 26/07/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 1750 |
| 25/07/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 3233 |
| 24/07/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 700 |
| 21/07/2023 | 3.16p | 3.26p | 3.25p | 3.25p | 0 |
| 20/07/2023 | 3.16p | 3.26p | 2.50p | 3.26p | 54430 |
| 19/07/2023 | 3.98p | 3.98p | 3.00p | 3.24p | 1748 |
| 18/07/2023 | 3.30p | 3.25p | 3.00p | 3.25p | 3809 |
| 17/07/2023 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 14/07/2023 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 13/07/2023 | 3.30p | 3.62p | 3.25p | 3.25p | 5 |
| 12/07/2023 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 11/07/2023 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 10/07/2023 | 3.30p | 3.25p | 2.60p | 3.25p | 1417 |
| 07/07/2023 | 3.30p | 3.25p | 2.60p | 3.25p | 200 |
| 06/07/2023 | 3.30p | 3.25p | 3.25p | 3.25p | 0 |
| 05/07/2023 | 3.30p | 3.25p | 2.60p | 3.25p | 1512 |
| 04/07/2023 | 3.30p | 3.26p | 3.25p | 3.25p | 0 |
| 03/07/2023 | 3.30p | 3.90p | 2.60p | 3.26p | 48079 |
| 30/06/2023 | 3.16p | 3.65p | 2.50p | 3.65p | 251496 |
| 29/06/2023 | 2.50p | 3.24p | 2.54p | 3.24p | 1992 |
| 28/06/2023 | 2.50p | 3.24p | 3.24p | 3.24p | 0 |
| 27/06/2023 | 2.50p | 3.24p | 2.54p | 3.24p | 1000 |
| 26/06/2023 | 2.50p | 3.24p | 3.24p | 3.24p | 0 |
| 23/06/2023 | 2.50p | 3.24p | 2.50p | 3.24p | 12000 |
| 22/06/2023 | 2.56p | 3.25p | 3.25p | 3.25p | 0 |
| 21/06/2023 | 2.56p | 3.25p | 3.25p | 3.25p | 0 |
| 20/06/2023 | 2.56p | 3.25p | 3.25p | 3.25p | 0 |
| 19/06/2023 | 2.56p | 3.25p | 3.25p | 3.25p | 0 |
| 16/06/2023 | 2.56p | 3.25p | 2.56p | 3.25p | 1144 |
| 15/06/2023 | 2.56p | 3.25p | 3.25p | 3.25p | 0 |
| 14/06/2023 | 2.56p | 3.25p | 3.25p | 3.25p | 0 |
| 13/06/2023 | 2.56p | 3.25p | 3.25p | 3.25p | 0 |
| 12/06/2023 | 2.56p | 3.25p | 3.25p | 3.25p | 0 |
| 09/06/2023 | 2.56p | 3.25p | 2.56p | 3.25p | 25000 |
| 08/06/2023 | 2.74p | 3.25p | 2.84p | 2.84p | 0 |
| 07/06/2023 | 2.74p | 3.25p | 2.56p | 3.25p | 755 |
| 06/06/2023 | 2.74p | 2.74p | 2.52p | 2.74p | 80418 |
| 05/06/2023 | 2.76p | 3.25p | 3.25p | 3.25p | 0 |
| 02/06/2023 | 2.76p | 3.25p | 3.24p | 3.25p | 0 |
| 01/06/2023 | 2.76p | 3.25p | 3.24p | 3.24p | 0 |
| 31/05/2023 | 2.76p | 3.25p | 2.60p | 3.25p | 215 |
| 30/05/2023 | 2.76p | 3.24p | 2.50p | 3.24p | 33969 |
| 26/05/2023 | 2.76p | 3.25p | 3.25p | 3.25p | 0 |
| 25/05/2023 | 2.76p | 3.25p | 3.25p | 3.25p | 0 |
| 24/05/2023 | 2.76p | 3.25p | 3.25p | 3.25p | 0 |
| 23/05/2023 | 2.76p | 3.25p | 3.25p | 3.25p | 0 |
| 22/05/2023 | 2.76p | 3.25p | 3.25p | 3.25p | 0 |
| 19/05/2023 | 2.76p | 3.25p | 2.56p | 3.25p | 11920 |
| 18/05/2023 | 3.00p | 2.85p | 2.52p | 2.85p | 950 |
| 17/05/2023 | 3.00p | 3.26p | 3.26p | 3.26p | 0 |
| 16/05/2023 | 3.00p | 3.26p | 2.58p | 3.26p | 634 |
| 15/05/2023 | 3.00p | 3.26p | 3.26p | 3.26p | 0 |
| 12/05/2023 | 3.00p | 3.26p | 3.26p | 3.26p | 0 |
| 11/05/2023 | 3.00p | 3.26p | 3.25p | 3.26p | 0 |
| 10/05/2023 | 3.00p | 3.25p | 2.52p | 3.25p | 10278 |
| 09/05/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 05/05/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 04/05/2023 | 3.00p | 3.83p | 3.25p | 3.25p | 625 |
| 03/05/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 02/05/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 28/04/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 27/04/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 26/04/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 25/04/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 24/04/2023 | 3.00p | 3.83p | 3.00p | 3.25p | 60986 |
| 21/04/2023 | 2.78p | 3.24p | 2.50p | 3.24p | 10000 |
| 20/04/2023 | 2.78p | 3.24p | 3.00p | 3.24p | 0 |
*Close Price adjusted for both dividends and splits