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 |
|---|---|---|---|---|---|
| 22/07/2024 | 3.62p | 4.01p | 4.01p | 4.01p | 0 |
| 19/07/2024 | 3.62p | 4.01p | 4.01p | 4.01p | 0 |
| 18/07/2024 | 3.62p | 4.01p | 3.60p | 4.01p | 11 |
| 17/07/2024 | 3.62p | 4.01p | 3.65p | 4.01p | 2539 |
| 16/07/2024 | 3.62p | 4.01p | 4.01p | 4.01p | 0 |
| 15/07/2024 | 3.62p | 4.01p | 3.89p | 4.01p | 0 |
| 12/07/2024 | 3.62p | 3.89p | 3.89p | 3.89p | 0 |
| 11/07/2024 | 3.62p | 3.89p | 3.70p | 3.89p | 25000 |
| 10/07/2024 | 3.62p | 4.14p | 3.60p | 3.89p | 48043 |
| 09/07/2024 | 3.80p | 3.89p | 3.89p | 3.89p | 0 |
| 08/07/2024 | 3.80p | 3.93p | 3.70p | 3.89p | 15522 |
| 05/07/2024 | 3.80p | 3.89p | 3.89p | 3.89p | 0 |
| 04/07/2024 | 3.80p | 3.93p | 3.62p | 3.89p | 16349 |
| 03/07/2024 | 3.80p | 3.89p | 3.62p | 3.89p | 3000 |
| 02/07/2024 | 3.80p | 3.93p | 3.60p | 3.93p | 50722 |
| 01/07/2024 | 3.60p | 3.99p | 3.81p | 3.99p | 263 |
| 28/06/2024 | 3.60p | 4.04p | 3.94p | 4.04p | 0 |
| 27/06/2024 | 3.60p | 3.98p | 3.94p | 3.94p | 0 |
| 26/06/2024 | 3.60p | 3.98p | 3.20p | 3.98p | 1099982 |
| 25/06/2024 | 3.70p | 4.01p | 3.63p | 4.01p | 129 |
| 24/06/2024 | 3.70p | 4.01p | 3.89p | 4.01p | 0 |
| 21/06/2024 | 3.70p | 3.89p | 3.89p | 3.89p | 0 |
| 20/06/2024 | 3.70p | 3.89p | 3.62p | 3.89p | 848 |
| 19/06/2024 | 3.70p | 3.93p | 3.89p | 3.89p | 200 |
| 18/06/2024 | 3.70p | 3.76p | 3.60p | 3.76p | 173763 |
| 17/06/2024 | 3.80p | 4.10p | 3.60p | 4.10p | 73168 |
| 14/06/2024 | 3.60p | 3.93p | 3.60p | 3.93p | 689 |
| 13/06/2024 | 3.60p | 3.89p | 3.60p | 3.89p | 995 |
| 12/06/2024 | 3.60p | 3.89p | 3.89p | 3.89p | 0 |
| 11/06/2024 | 3.60p | 4.01p | 3.89p | 3.89p | 0 |
| 10/06/2024 | 3.60p | 4.40p | 4.01p | 4.01p | 174 |
| 07/06/2024 | 3.60p | 3.89p | 3.62p | 3.89p | 1000 |
| 06/06/2024 | 3.60p | 3.89p | 3.89p | 3.89p | 0 |
| 05/06/2024 | 3.60p | 3.89p | 3.89p | 3.89p | 0 |
| 04/06/2024 | 3.60p | 3.89p | 3.60p | 3.89p | 177 |
| 03/06/2024 | 3.60p | 4.05p | 3.60p | 4.05p | 0 |
| 31/05/2024 | 3.60p | 4.21p | 3.60p | 3.60p | 47760 |
| 30/05/2024 | 3.70p | 3.89p | 3.89p | 3.89p | 0 |
| 29/05/2024 | 3.70p | 4.01p | 3.89p | 3.89p | 0 |
| 28/05/2024 | 3.70p | 4.01p | 3.89p | 4.01p | 0 |
| 24/05/2024 | 3.70p | 3.89p | 3.89p | 3.89p | 0 |
| 23/05/2024 | 3.70p | 3.89p | 3.89p | 3.89p | 0 |
| 22/05/2024 | 3.70p | 3.89p | 3.89p | 3.89p | 0 |
| 21/05/2024 | 3.70p | 3.96p | 3.89p | 3.89p | 0 |
| 20/05/2024 | 3.70p | 3.96p | 3.76p | 3.96p | 0 |
| 17/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 16/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 15/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 14/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 13/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 10/05/2024 | 3.70p | 3.76p | 3.61p | 3.76p | 28967 |
| 09/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 08/05/2024 | 3.70p | 3.76p | 3.70p | 3.76p | 12223 |
| 07/05/2024 | 4.00p | 4.00p | 3.55p | 3.81p | 139280 |
| 03/05/2024 | 4.00p | 4.01p | 4.01p | 4.01p | 0 |
| 02/05/2024 | 4.00p | 4.01p | 4.01p | 4.01p | 0 |
| 01/05/2024 | 4.00p | 4.01p | 4.01p | 4.01p | 0 |
| 30/04/2024 | 4.00p | 4.08p | 3.70p | 4.01p | 49801 |
| 29/04/2024 | 4.00p | 4.06p | 3.71p | 3.86p | 112804 |
| 26/04/2024 | 3.70p | 3.91p | 3.70p | 3.91p | 199 |
| 25/04/2024 | 4.00p | 4.00p | 3.90p | 3.90p | 50599 |
| 24/04/2024 | 3.90p | 4.05p | 3.91p | 4.05p | 0 |
| 23/04/2024 | 3.90p | 3.91p | 3.90p | 3.91p | 0 |
| 22/04/2024 | 3.90p | 4.10p | 3.90p | 3.90p | 122550 |
| 19/04/2024 | 3.90p | 4.00p | 3.95p | 4.00p | 0 |
| 18/04/2024 | 3.90p | 4.00p | 3.95p | 3.95p | 0 |
| 17/04/2024 | 3.90p | 4.00p | 3.95p | 4.00p | 0 |
| 16/04/2024 | 3.90p | 3.95p | 3.90p | 3.95p | 75000 |
| 15/04/2024 | 3.90p | 3.95p | 3.90p | 3.95p | 880125 |
| 12/04/2024 | 3.80p | 3.95p | 3.80p | 3.95p | 65716 |
| 11/04/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 10/04/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 634 |
| 09/04/2024 | 3.60p | 3.80p | 3.75p | 3.80p | 0 |
| 08/04/2024 | 3.60p | 3.90p | 3.60p | 3.75p | 15218 |
| 05/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 680 |
| 04/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 12037 |
| 03/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 1581 |
| 02/04/2024 | 4.10p | 3.82p | 3.70p | 3.82p | 757 |
| 28/03/2024 | 4.10p | 4.05p | 3.85p | 4.05p | 0 |
| 27/03/2024 | 4.10p | 3.85p | 3.62p | 3.85p | 8285 |
| 26/03/2024 | 4.10p | 4.10p | 3.60p | 3.85p | 485 |
| 25/03/2024 | 3.60p | 3.85p | 3.85p | 3.85p | 0 |
| 22/03/2024 | 3.60p | 3.85p | 3.62p | 3.85p | 1268 |
| 21/03/2024 | 3.60p | 3.85p | 3.85p | 3.85p | 0 |
| 20/03/2024 | 3.60p | 4.05p | 3.60p | 3.85p | 133950 |
| 19/03/2024 | 3.60p | 4.05p | 4.05p | 4.05p | 0 |
| 18/03/2024 | 3.60p | 4.05p | 4.05p | 4.05p | 0 |
| 15/03/2024 | 3.60p | 4.05p | 3.65p | 4.05p | 1496 |
| 14/03/2024 | 3.60p | 4.10p | 3.06p | 4.10p | 584405 |
| 13/03/2024 | 3.60p | 3.65p | 3.06p | 3.65p | 91353 |
| 12/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 6197 |
| 11/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 4574 |
| 08/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 128 |
| 07/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 32800 |
| 06/03/2024 | 3.60p | 3.70p | 3.60p | 3.65p | 48528 |
| 05/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 2824 |
| 04/03/2024 | 3.70p | 3.65p | 3.65p | 3.65p | 0 |
| 01/03/2024 | 3.70p | 3.65p | 3.65p | 3.65p | 0 |
| 29/02/2024 | 3.70p | 3.65p | 3.60p | 3.65p | 1540 |
| 28/02/2024 | 3.70p | 3.65p | 3.60p | 3.65p | 3424 |
| 27/02/2024 | 3.70p | 3.70p | 3.60p | 3.65p | 59824 |
| 26/02/2024 | 3.60p | 3.70p | 3.60p | 3.65p | 10576 |
| 23/02/2024 | 3.60p | 3.65p | 3.12p | 3.65p | 45 |
| 22/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
| 21/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
| 20/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
| 19/02/2024 | 3.60p | 3.70p | 3.50p | 3.65p | 103023 |
| 16/02/2024 | 3.80p | 3.75p | 3.65p | 3.65p | 0 |
| 15/02/2024 | 3.80p | 3.75p | 3.75p | 3.75p | 0 |
| 14/02/2024 | 3.80p | 3.90p | 3.75p | 3.75p | 817000 |
| 13/02/2024 | 3.60p | 3.75p | 3.75p | 3.75p | 0 |
| 12/02/2024 | 3.60p | 3.75p | 3.45p | 3.75p | 0 |
| 09/02/2024 | 3.60p | 3.60p | 3.45p | 3.45p | 100000 |
| 08/02/2024 | 3.80p | 3.75p | 3.60p | 3.75p | 123 |
| 07/02/2024 | 3.80p | 3.85p | 3.62p | 3.85p | 191 |
| 06/02/2024 | 3.80p | 3.85p | 3.80p | 3.85p | 24457 |
| 05/02/2024 | 3.90p | 3.85p | 3.62p | 3.85p | 3199 |
| 02/02/2024 | 3.90p | 3.85p | 3.85p | 3.85p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits