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:
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Tanfield Group (TAN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/05/2025 | 2.94p | 2.74p | 2.73p | 2.74p | 0 |
| 06/05/2025 | 2.94p | 2.95p | 2.54p | 2.73p | 36959 |
| 02/05/2025 | 3.00p | 2.95p | 2.95p | 2.95p | 0 |
| 01/05/2025 | 3.00p | 2.96p | 2.95p | 2.95p | 0 |
| 30/04/2025 | 3.00p | 2.96p | 2.96p | 2.96p | 0 |
| 29/04/2025 | 3.00p | 2.96p | 2.52p | 2.96p | 154 |
| 28/04/2025 | 3.00p | 3.17p | 2.95p | 2.95p | 0 |
| 25/04/2025 | 3.00p | 3.17p | 3.06p | 3.17p | 0 |
| 24/04/2025 | 3.00p | 3.06p | 2.88p | 3.06p | 0 |
| 23/04/2025 | 3.00p | 2.88p | 2.56p | 2.88p | 520 |
| 22/04/2025 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 17/04/2025 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 16/04/2025 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 15/04/2025 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 14/04/2025 | 3.00p | 3.25p | 3.24p | 3.25p | 0 |
| 11/04/2025 | 3.00p | 3.24p | 2.59p | 3.24p | 961 |
| 10/04/2025 | 3.00p | 3.25p | 3.00p | 3.25p | 0 |
| 09/04/2025 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 08/04/2025 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 07/04/2025 | 3.00p | 3.25p | 2.85p | 3.25p | 0 |
| 04/04/2025 | 3.00p | 2.85p | 2.55p | 2.85p | 12539 |
| 03/04/2025 | 3.00p | 2.85p | 2.54p | 2.85p | 2793 |
| 02/04/2025 | 3.00p | 3.00p | 2.55p | 3.00p | 18758 |
| 01/04/2025 | 3.00p | 3.01p | 2.82p | 2.82p | 12361 |
| 31/03/2025 | 3.20p | 3.20p | 3.01p | 3.08p | 21278 |
| 28/03/2025 | 3.02p | 3.98p | 3.00p | 3.46p | 100658 |
| 27/03/2025 | 3.20p | 3.51p | 3.10p | 3.10p | 0 |
| 26/03/2025 | 3.20p | 3.51p | 3.51p | 3.51p | 0 |
| 25/03/2025 | 3.20p | 3.51p | 3.02p | 3.51p | 1300 |
| 24/03/2025 | 3.20p | 3.20p | 3.20p | 3.20p | 67844 |
| 21/03/2025 | 3.02p | 2.56p | 2.56p | 2.56p | 8698 |
| 20/03/2025 | 3.02p | 2.92p | 2.68p | 2.68p | 0 |
| 19/03/2025 | 3.02p | 3.03p | 2.92p | 2.92p | 119519 |
| 18/03/2025 | 3.02p | 3.20p | 3.08p | 3.20p | 0 |
| 17/03/2025 | 3.02p | 3.23p | 3.08p | 3.08p | 0 |
| 14/03/2025 | 3.02p | 3.51p | 3.23p | 3.23p | 0 |
| 13/03/2025 | 3.02p | 3.51p | 3.50p | 3.51p | 0 |
| 12/03/2025 | 3.02p | 3.51p | 3.50p | 3.50p | 0 |
| 11/03/2025 | 3.02p | 3.51p | 3.51p | 3.51p | 0 |
| 10/03/2025 | 3.02p | 3.51p | 3.21p | 3.51p | 0 |
| 07/03/2025 | 3.02p | 3.21p | 3.02p | 3.21p | 1577 |
| 06/03/2025 | 3.02p | 3.20p | 3.00p | 3.20p | 418 |
| 05/03/2025 | 3.20p | 3.21p | 3.05p | 3.21p | 5609 |
| 04/03/2025 | 3.20p | 3.40p | 3.20p | 3.20p | 25000 |
| 03/03/2025 | 3.30p | 3.40p | 3.21p | 3.30p | 16632 |
| 28/02/2025 | 3.44p | 3.40p | 3.40p | 3.40p | 0 |
| 27/02/2025 | 3.44p | 3.50p | 3.40p | 3.40p | 14062 |
| 26/02/2025 | 3.48p | 3.49p | 3.48p | 3.49p | 1270 |
| 25/02/2025 | 3.30p | 3.50p | 3.10p | 3.49p | 35660 |
| 24/02/2025 | 3.20p | 3.48p | 3.20p | 3.24p | 21280 |
| 21/02/2025 | 3.20p | 3.40p | 3.35p | 3.35p | 0 |
| 20/02/2025 | 3.20p | 3.41p | 3.40p | 3.40p | 0 |
| 19/02/2025 | 3.20p | 3.41p | 3.23p | 3.41p | 177 |
| 18/02/2025 | 3.20p | 3.60p | 3.60p | 3.60p | 0 |
| 17/02/2025 | 3.20p | 3.60p | 3.22p | 3.60p | 626 |
| 14/02/2025 | 3.20p | 3.30p | 3.30p | 3.30p | 0 |
| 13/02/2025 | 3.20p | 3.30p | 3.20p | 3.30p | 222 |
| 12/02/2025 | 3.40p | 3.40p | 3.30p | 3.30p | 28975 |
| 11/02/2025 | 3.40p | 3.40p | 3.20p | 3.20p | 15000 |
| 10/02/2025 | 3.40p | 3.40p | 3.02p | 3.20p | 15242 |
| 07/02/2025 | 3.46p | 3.50p | 3.02p | 3.50p | 15086 |
| 06/02/2025 | 3.54p | 3.53p | 3.46p | 3.53p | 972 |
| 05/02/2025 | 3.54p | 3.53p | 3.53p | 3.53p | 0 |
| 04/02/2025 | 3.54p | 3.73p | 3.53p | 3.53p | 0 |
| 03/02/2025 | 3.54p | 3.73p | 3.31p | 3.73p | 0 |
| 31/01/2025 | 3.54p | 3.31p | 3.06p | 3.31p | 3687 |
| 30/01/2025 | 3.54p | 3.32p | 3.26p | 3.32p | 0 |
| 29/01/2025 | 3.54p | 3.54p | 3.26p | 3.26p | 10000 |
| 28/01/2025 | 3.40p | 3.57p | 3.31p | 3.31p | 7838 |
| 27/01/2025 | 3.40p | 3.50p | 3.13p | 3.31p | 14385 |
| 24/01/2025 | 3.40p | 3.75p | 3.32p | 3.66p | 36293 |
| 23/01/2025 | 3.50p | 3.50p | 3.27p | 3.27p | 17771 |
| 22/01/2025 | 3.50p | 3.64p | 3.37p | 3.37p | 45249 |
| 21/01/2025 | 3.64p | 3.64p | 3.64p | 3.64p | 506 |
| 20/01/2025 | 3.50p | 3.64p | 3.50p | 3.64p | 706 |
| 17/01/2025 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 16/01/2025 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 15/01/2025 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 14/01/2025 | 3.50p | 3.63p | 3.51p | 3.63p | 800 |
| 13/01/2025 | 3.50p | 3.63p | 3.51p | 3.63p | 10228 |
| 10/01/2025 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 09/01/2025 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 08/01/2025 | 3.50p | 3.76p | 3.48p | 3.63p | 28412 |
| 07/01/2025 | 3.50p | 3.63p | 3.50p | 3.63p | 324 |
| 06/01/2025 | 3.44p | 3.63p | 3.51p | 3.63p | 1635 |
| 03/01/2025 | 3.44p | 3.63p | 3.63p | 3.63p | 0 |
| 02/01/2025 | 3.44p | 3.66p | 3.63p | 3.63p | 100 |
| 31/12/2024 | 3.44p | 3.76p | 3.02p | 3.63p | 35236 |
| 30/12/2024 | 3.40p | 3.60p | 3.39p | 3.60p | 0 |
| 27/12/2024 | 3.40p | 3.76p | 3.39p | 3.39p | 38591 |
| 24/12/2024 | 3.42p | 3.95p | 3.42p | 3.95p | 1250 |
| 23/12/2024 | 3.40p | 3.44p | 3.40p | 3.44p | 0 |
| 20/12/2024 | 3.40p | 3.40p | 3.40p | 3.40p | 16762 |
| 19/12/2024 | 3.50p | 3.50p | 3.22p | 3.22p | 41762 |
| 18/12/2024 | 3.76p | 3.62p | 3.62p | 3.62p | 0 |
| 17/12/2024 | 3.76p | 3.62p | 3.62p | 3.62p | 0 |
| 16/12/2024 | 3.76p | 3.62p | 3.49p | 3.62p | 253 |
| 13/12/2024 | 3.76p | 3.76p | 3.49p | 3.62p | 434 |
| 12/12/2024 | 3.76p | 3.62p | 3.48p | 3.62p | 20 |
| 11/12/2024 | 3.76p | 3.62p | 3.62p | 3.62p | 0 |
| 10/12/2024 | 3.76p | 3.76p | 3.62p | 3.62p | 0 |
| 09/12/2024 | 3.76p | 3.76p | 3.76p | 3.76p | 308 |
| 06/12/2024 | 3.48p | 3.62p | 3.48p | 3.62p | 42253 |
| 05/12/2024 | 3.46p | 3.62p | 3.62p | 3.62p | 0 |
| 04/12/2024 | 3.46p | 3.62p | 3.62p | 3.62p | 0 |
| 03/12/2024 | 3.46p | 3.62p | 3.62p | 3.62p | 0 |
| 02/12/2024 | 3.46p | 3.62p | 3.49p | 3.62p | 78 |
| 29/11/2024 | 3.46p | 3.61p | 3.61p | 3.61p | 0 |
| 28/11/2024 | 3.46p | 3.61p | 3.46p | 3.61p | 9833 |
| 27/11/2024 | 3.46p | 3.61p | 3.46p | 3.61p | 361 |
| 26/11/2024 | 3.46p | 3.61p | 3.46p | 3.61p | 1853 |
| 25/11/2024 | 3.46p | 3.61p | 3.61p | 3.61p | 0 |
| 22/11/2024 | 3.46p | 3.61p | 3.46p | 3.61p | 159 |
| 21/11/2024 | 3.46p | 3.64p | 3.46p | 3.61p | 3972 |
| 20/11/2024 | 3.48p | 3.61p | 3.48p | 3.61p | 12165 |
| 19/11/2024 | 3.48p | 3.62p | 3.62p | 3.62p | 0 |
| 18/11/2024 | 3.48p | 3.62p | 3.48p | 3.62p | 1269 |
| 15/11/2024 | 3.48p | 3.62p | 3.48p | 3.62p | 6548 |
| 14/11/2024 | 3.48p | 3.62p | 3.62p | 3.62p | 0 |
| 13/11/2024 | 3.48p | 3.62p | 3.62p | 3.62p | 0 |
| 12/11/2024 | 3.48p | 3.62p | 3.48p | 3.62p | 3760 |
| 11/11/2024 | 3.50p | 3.62p | 3.50p | 3.62p | 23428 |
| 08/11/2024 | 3.50p | 3.63p | 3.50p | 3.63p | 2994 |
| 07/11/2024 | 3.50p | 3.63p | 3.51p | 3.63p | 161 |
| 06/11/2024 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 05/11/2024 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 04/11/2024 | 3.50p | 3.63p | 3.51p | 3.63p | 454 |
| 01/11/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 12346 |
| 31/10/2024 | 3.60p | 3.68p | 3.60p | 3.60p | 15100 |
| 30/10/2024 | 3.50p | 3.50p | 3.50p | 3.50p | 77624 |
| 29/10/2024 | 3.71p | 3.63p | 3.50p | 3.63p | 4864 |
| 28/10/2024 | 3.71p | 3.63p | 3.51p | 3.63p | 6282 |
| 25/10/2024 | 3.71p | 3.75p | 3.63p | 3.63p | 0 |
| 24/10/2024 | 3.71p | 3.75p | 3.75p | 3.75p | 0 |
| 23/10/2024 | 3.71p | 3.75p | 3.75p | 3.75p | 0 |
| 22/10/2024 | 3.71p | 3.75p | 3.75p | 3.75p | 0 |
| 21/10/2024 | 3.71p | 3.75p | 3.74p | 3.75p | 0 |
| 18/10/2024 | 3.71p | 3.74p | 3.51p | 3.74p | 3040 |
| 17/10/2024 | 3.71p | 3.75p | 3.74p | 3.74p | 0 |
| 16/10/2024 | 3.71p | 3.75p | 3.74p | 3.75p | 0 |
| 15/10/2024 | 3.71p | 3.74p | 3.50p | 3.74p | 41 |
| 14/10/2024 | 3.71p | 3.75p | 3.52p | 3.75p | 50 |
| 11/10/2024 | 3.50p | 3.98p | 3.50p | 3.71p | 22471 |
| 10/10/2024 | 3.76p | 3.60p | 3.50p | 3.60p | 448 |
| 09/10/2024 | 3.76p | 3.75p | 3.75p | 3.75p | 0 |
| 08/10/2024 | 3.76p | 3.75p | 3.53p | 3.75p | 400 |
| 07/10/2024 | 3.76p | 3.75p | 3.71p | 3.75p | 0 |
| 04/10/2024 | 3.76p | 3.71p | 3.50p | 3.71p | 15218 |
| 03/10/2024 | 3.76p | 3.76p | 3.50p | 3.76p | 1238 |
| 02/10/2024 | 3.52p | 3.75p | 3.52p | 3.75p | 231 |
| 01/10/2024 | 3.52p | 3.75p | 3.71p | 3.75p | 0 |
| 30/09/2024 | 3.52p | 3.80p | 3.52p | 3.71p | 54915 |
| 27/09/2024 | 3.50p | 3.75p | 3.50p | 3.75p | 3098 |
| 26/09/2024 | 3.52p | 3.59p | 3.50p | 3.59p | 1035 |
| 25/09/2024 | 3.52p | 3.75p | 3.53p | 3.75p | 1500 |
| 24/09/2024 | 3.52p | 3.88p | 3.56p | 3.88p | 74900 |
| 23/09/2024 | 3.52p | 3.88p | 3.52p | 3.88p | 3246 |
| 20/09/2024 | 3.88p | 4.00p | 3.53p | 3.88p | 338005 |
| 19/09/2024 | 3.50p | 3.75p | 3.75p | 3.75p | 0 |
| 18/09/2024 | 3.50p | 3.75p | 3.52p | 3.75p | 208 |
| 17/09/2024 | 3.50p | 3.50p | 3.10p | 3.50p | 42175 |
| 16/09/2024 | 3.52p | 3.75p | 3.75p | 3.75p | 0 |
| 13/09/2024 | 3.52p | 3.75p | 3.75p | 3.75p | 0 |
| 12/09/2024 | 3.52p | 3.75p | 3.50p | 3.75p | 100 |
| 11/09/2024 | 3.52p | 3.75p | 3.75p | 3.75p | 0 |
| 10/09/2024 | 3.52p | 3.75p | 3.51p | 3.75p | 128 |
| 09/09/2024 | 3.52p | 3.75p | 3.75p | 3.75p | 0 |
| 06/09/2024 | 3.52p | 3.75p | 3.75p | 3.75p | 0 |
| 05/09/2024 | 3.52p | 3.75p | 3.71p | 3.75p | 0 |
| 04/09/2024 | 3.52p | 3.71p | 3.52p | 3.71p | 80 |
| 03/09/2024 | 3.70p | 3.75p | 3.53p | 3.75p | 342 |
| 02/09/2024 | 3.70p | 3.75p | 3.70p | 3.75p | 79809 |
| 30/08/2024 | 3.70p | 3.85p | 3.70p | 3.85p | 1966 |
| 29/08/2024 | 3.56p | 3.85p | 3.85p | 3.85p | 0 |
| 28/08/2024 | 3.56p | 3.97p | 3.70p | 3.85p | 1281 |
| 27/08/2024 | 3.56p | 3.81p | 3.56p | 3.81p | 15606 |
| 23/08/2024 | 3.50p | 3.75p | 3.75p | 3.75p | 0 |
| 22/08/2024 | 3.50p | 3.75p | 3.75p | 3.75p | 0 |
| 21/08/2024 | 3.50p | 3.75p | 3.52p | 3.75p | 25051 |
| 20/08/2024 | 3.50p | 3.75p | 3.75p | 3.75p | 0 |
| 19/08/2024 | 3.50p | 3.50p | 3.50p | 3.75p | 200 |
| 16/08/2024 | 3.60p | 3.75p | 3.50p | 3.75p | 125000 |
| 15/08/2024 | 4.00p | 3.80p | 3.80p | 3.80p | 0 |
| 14/08/2024 | 4.00p | 3.80p | 3.80p | 3.80p | 0 |
| 13/08/2024 | 4.00p | 3.80p | 3.80p | 3.80p | 0 |
| 12/08/2024 | 4.00p | 3.80p | 3.51p | 3.80p | 0 |
| 09/08/2024 | 4.00p | 4.00p | 3.51p | 3.51p | 139575 |
| 08/08/2024 | 4.24p | 4.24p | 4.00p | 4.02p | 55743 |
| 07/08/2024 | 4.26p | 4.26p | 3.84p | 3.91p | 106465 |
| 06/08/2024 | 3.22p | 3.40p | 3.00p | 3.20p | 267120 |
| 05/08/2024 | 3.60p | 4.00p | 3.30p | 3.30p | 76819 |
| 02/08/2024 | 3.62p | 3.63p | 3.63p | 3.63p | 0 |
| 01/08/2024 | 3.62p | 4.05p | 3.63p | 3.63p | 1 |
| 31/07/2024 | 3.62p | 3.89p | 3.89p | 3.89p | 0 |
| 30/07/2024 | 3.62p | 3.89p | 3.89p | 3.89p | 0 |
| 29/07/2024 | 3.62p | 3.89p | 3.62p | 3.89p | 1633 |
| 26/07/2024 | 3.62p | 4.05p | 3.89p | 3.89p | 0 |
| 25/07/2024 | 3.62p | 4.05p | 4.01p | 4.05p | 0 |
| 24/07/2024 | 3.62p | 4.01p | 3.65p | 4.01p | 1344 |
| 23/07/2024 | 3.62p | 4.01p | 4.01p | 4.01p | 0 |
*Close Price adjusted for both dividends and splits