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 |
|---|---|---|---|---|---|
| 19/04/2023 | 2.78p | 3.00p | 2.50p | 3.00p | 12748 |
| 18/04/2023 | 2.78p | 3.24p | 2.54p | 3.24p | 47 |
| 17/04/2023 | 2.78p | 3.24p | 2.54p | 3.24p | 957 |
| 14/04/2023 | 2.78p | 3.24p | 2.54p | 3.24p | 2976 |
| 13/04/2023 | 2.78p | 3.24p | 3.24p | 3.24p | 0 |
| 12/04/2023 | 2.78p | 3.24p | 3.24p | 3.24p | 0 |
| 11/04/2023 | 2.78p | 3.24p | 3.24p | 3.24p | 0 |
| 06/04/2023 | 2.78p | 3.24p | 3.24p | 3.24p | 0 |
| 05/04/2023 | 2.78p | 3.50p | 3.24p | 3.24p | 15000 |
| 04/04/2023 | 2.78p | 3.24p | 2.50p | 3.24p | 9015 |
| 03/04/2023 | 3.26p | 2.83p | 2.50p | 2.83p | 891 |
| 31/03/2023 | 3.26p | 3.24p | 3.24p | 3.24p | 0 |
| 30/03/2023 | 3.26p | 3.24p | 3.24p | 3.24p | 0 |
| 29/03/2023 | 3.26p | 3.24p | 2.50p | 3.24p | 647 |
| 28/03/2023 | 3.26p | 3.00p | 2.50p | 3.00p | 96892 |
| 27/03/2023 | 3.26p | 3.25p | 2.60p | 3.25p | 253 |
| 24/03/2023 | 3.26p | 3.25p | 3.25p | 3.25p | 0 |
| 23/03/2023 | 3.26p | 3.25p | 3.24p | 3.25p | 0 |
| 22/03/2023 | 3.26p | 3.26p | 2.60p | 3.24p | 8473 |
| 21/03/2023 | 3.16p | 3.24p | 2.52p | 3.24p | 13467 |
| 20/03/2023 | 3.24p | 3.25p | 2.60p | 3.25p | 20000 |
| 17/03/2023 | 3.24p | 3.25p | 2.60p | 3.25p | 1980 |
| 16/03/2023 | 3.24p | 3.24p | 3.24p | 3.24p | 0 |
| 15/03/2023 | 3.24p | 3.25p | 3.24p | 3.24p | 0 |
| 14/03/2023 | 3.24p | 3.25p | 3.24p | 3.25p | 0 |
| 13/03/2023 | 3.24p | 3.24p | 2.60p | 3.24p | 3709 |
| 10/03/2023 | 3.24p | 3.25p | 2.60p | 3.25p | 2026 |
| 09/03/2023 | 3.24p | 3.26p | 3.26p | 3.26p | 0 |
| 08/03/2023 | 3.24p | 3.26p | 3.26p | 3.26p | 0 |
| 07/03/2023 | 3.24p | 3.26p | 2.60p | 3.26p | 1309 |
| 06/03/2023 | 3.24p | 3.26p | 2.52p | 3.26p | 17875 |
| 03/03/2023 | 3.00p | 3.26p | 3.26p | 3.26p | 0 |
| 02/03/2023 | 3.00p | 3.26p | 2.60p | 3.26p | 280 |
| 01/03/2023 | 3.00p | 3.27p | 3.26p | 3.27p | 0 |
| 28/02/2023 | 3.00p | 3.26p | 2.60p | 3.26p | 6238 |
| 27/02/2023 | 3.00p | 3.26p | 3.25p | 3.26p | 0 |
| 24/02/2023 | 3.00p | 3.25p | 3.25p | 3.25p | 0 |
| 23/02/2023 | 3.00p | 3.25p | 2.60p | 3.25p | 800 |
| 22/02/2023 | 3.00p | 3.25p | 2.60p | 3.25p | 320 |
| 21/02/2023 | 3.00p | 3.26p | 3.00p | 3.26p | 25724 |
| 20/02/2023 | 3.50p | 3.26p | 3.26p | 3.26p | 0 |
| 17/02/2023 | 3.50p | 3.90p | 3.26p | 3.26p | 75000 |
| 16/02/2023 | 3.26p | 3.27p | 3.24p | 3.27p | 93262 |
| 15/02/2023 | 3.24p | 3.26p | 2.60p | 3.26p | 1296 |
| 14/02/2023 | 3.90p | 3.26p | 2.60p | 3.26p | 7894 |
| 13/02/2023 | 3.90p | 3.26p | 2.60p | 3.26p | 7093 |
| 10/02/2023 | 3.90p | 3.26p | 2.60p | 3.26p | 466 |
| 09/02/2023 | 3.90p | 3.26p | 3.26p | 3.26p | 0 |
| 08/02/2023 | 3.90p | 3.26p | 3.26p | 3.26p | 0 |
| 07/02/2023 | 3.90p | 3.26p | 3.26p | 3.26p | 0 |
| 06/02/2023 | 3.90p | 3.26p | 2.56p | 3.26p | 304 |
| 03/02/2023 | 3.90p | 3.26p | 2.55p | 3.26p | 5771 |
| 02/02/2023 | 3.90p | 3.90p | 3.21p | 3.21p | 35625 |
| 01/02/2023 | 3.00p | 3.26p | 3.26p | 3.26p | 0 |
| 31/01/2023 | 3.00p | 3.50p | 3.00p | 3.26p | 124375 |
| 30/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 27/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 26/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 25/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 24/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 23/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 20/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 19/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 18/01/2023 | 3.20p | 3.26p | 2.59p | 3.26p | 8909 |
| 17/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 16/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 13/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 12/01/2023 | 3.20p | 3.26p | 2.59p | 3.26p | 10159 |
| 11/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 10/01/2023 | 3.20p | 3.26p | 2.59p | 3.26p | 1407 |
| 09/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 06/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 05/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 04/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 03/01/2023 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 30/12/2022 | 3.20p | 3.26p | 2.59p | 3.26p | 1079 |
| 29/12/2022 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 28/12/2022 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 23/12/2022 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 22/12/2022 | 3.20p | 3.26p | 2.59p | 3.26p | 223 |
| 21/12/2022 | 3.20p | 3.26p | 2.59p | 3.26p | 2834 |
| 20/12/2022 | 3.20p | 3.26p | 2.59p | 3.26p | 1331 |
| 19/12/2022 | 3.20p | 3.27p | 2.60p | 3.27p | 99196 |
| 16/12/2022 | 3.90p | 3.27p | 3.27p | 3.27p | 0 |
| 15/12/2022 | 3.90p | 3.27p | 3.27p | 3.27p | 0 |
| 14/12/2022 | 3.90p | 3.27p | 2.85p | 3.27p | 4059 |
| 13/12/2022 | 3.90p | 3.27p | 3.26p | 3.27p | 0 |
| 12/12/2022 | 3.90p | 3.27p | 3.26p | 3.26p | 0 |
| 09/12/2022 | 3.90p | 3.27p | 3.27p | 3.27p | 0 |
| 08/12/2022 | 3.90p | 3.27p | 3.27p | 3.27p | 0 |
| 07/12/2022 | 3.90p | 3.27p | 2.85p | 3.27p | 17 |
| 06/12/2022 | 3.90p | 3.27p | 2.85p | 3.27p | 83 |
| 05/12/2022 | 3.90p | 3.27p | 3.26p | 3.27p | 0 |
| 02/12/2022 | 3.90p | 3.26p | 2.85p | 3.26p | 5500 |
| 01/12/2022 | 3.90p | 3.26p | 3.26p | 3.26p | 0 |
| 30/11/2022 | 3.90p | 3.26p | 3.26p | 3.26p | 0 |
| 29/11/2022 | 3.90p | 3.26p | 3.13p | 3.26p | 2 |
| 28/11/2022 | 3.90p | 3.26p | 3.26p | 3.26p | 0 |
| 25/11/2022 | 3.90p | 4.00p | 2.85p | 3.26p | 15317 |
| 24/11/2022 | 3.20p | 3.26p | 3.26p | 3.26p | 0 |
| 23/11/2022 | 3.20p | 3.26p | 2.85p | 3.26p | 681 |
| 22/11/2022 | 3.20p | 3.63p | 2.85p | 3.26p | 102508 |
| 21/11/2022 | 3.20p | 3.26p | 3.20p | 3.26p | 11904 |
| 18/11/2022 | 3.20p | 3.60p | 2.54p | 3.60p | 194347 |
| 17/11/2022 | 3.20p | 3.20p | 2.85p | 2.85p | 48186 |
| 16/11/2022 | 3.34p | 3.60p | 3.20p | 3.60p | 3921 |
| 15/11/2022 | 3.20p | 3.60p | 3.20p | 3.60p | 600 |
| 14/11/2022 | 3.20p | 3.60p | 3.20p | 3.60p | 695 |
| 11/11/2022 | 3.20p | 3.60p | 3.20p | 3.60p | 94 |
| 10/11/2022 | 3.20p | 3.60p | 3.60p | 3.60p | 0 |
| 09/11/2022 | 3.20p | 3.60p | 3.20p | 3.60p | 2889 |
| 08/11/2022 | 3.20p | 3.45p | 3.20p | 3.45p | 2053 |
| 07/11/2022 | 3.20p | 3.60p | 3.20p | 3.60p | 1188 |
| 04/11/2022 | 3.20p | 3.60p | 3.22p | 3.60p | 6348 |
| 03/11/2022 | 3.20p | 3.60p | 3.20p | 3.60p | 388 |
| 02/11/2022 | 3.20p | 3.84p | 3.20p | 3.60p | 2545 |
| 01/11/2022 | 3.20p | 3.60p | 3.20p | 3.60p | 386 |
| 31/10/2022 | 3.20p | 3.60p | 3.20p | 3.60p | 17845 |
| 28/10/2022 | 3.26p | 3.23p | 3.20p | 3.23p | 63432 |
| 27/10/2022 | 3.26p | 3.44p | 3.20p | 3.35p | 29447 |
| 26/10/2022 | 3.26p | 3.60p | 3.20p | 3.60p | 30188 |
| 25/10/2022 | 3.20p | 3.35p | 3.20p | 3.35p | 156907 |
| 24/10/2022 | 3.12p | 3.90p | 3.00p | 3.60p | 116182 |
| 21/10/2022 | 3.50p | 3.40p | 3.00p | 3.20p | 5167 |
| 20/10/2022 | 3.50p | 3.50p | 3.00p | 3.50p | 46089 |
| 19/10/2022 | 3.00p | 4.00p | 2.56p | 3.50p | 151001 |
| 18/10/2022 | 3.00p | 3.65p | 3.00p | 3.50p | 463840 |
| 17/10/2022 | 3.50p | 3.50p | 2.63p | 2.76p | 55096 |
| 14/10/2022 | 1.51p | 3.40p | 1.58p | 2.75p | 419714 |
| 13/10/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 12/10/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 11/10/2022 | 1.51p | 2.00p | 1.58p | 2.00p | 3230 |
| 10/10/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 07/10/2022 | 1.51p | 2.00p | 1.58p | 2.00p | 200 |
| 06/10/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 05/10/2022 | 1.51p | 2.00p | 1.50p | 2.00p | 20000 |
| 04/10/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 03/10/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 30/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 29/09/2022 | 1.51p | 2.00p | 1.50p | 2.00p | 50000 |
| 28/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 27/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 26/09/2022 | 1.51p | 2.00p | 1.51p | 2.00p | 0 |
| 23/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 22/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 21/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 20/09/2022 | 1.51p | 2.00p | 2.00p | 2.00p | 0 |
| 16/09/2022 | 1.51p | 2.01p | 2.00p | 2.00p | 0 |
| 15/09/2022 | 1.51p | 2.25p | 1.51p | 2.01p | 67000 |
| 14/09/2022 | 1.51p | 2.01p | 2.01p | 2.01p | 0 |
| 13/09/2022 | 1.51p | 2.01p | 1.51p | 2.01p | 8072 |
| 12/09/2022 | 1.51p | 2.01p | 2.01p | 2.01p | 0 |
| 09/09/2022 | 1.51p | 2.01p | 1.51p | 2.01p | 40802 |
| 08/09/2022 | 1.51p | 2.01p | 2.01p | 2.01p | 0 |
| 07/09/2022 | 1.51p | 2.01p | 1.51p | 2.01p | 41059 |
| 06/09/2022 | 1.51p | 2.01p | 2.01p | 2.01p | 0 |
| 05/09/2022 | 1.51p | 2.01p | 1.51p | 2.01p | 128907 |
| 02/09/2022 | 2.00p | 2.01p | 2.01p | 2.01p | 0 |
| 01/09/2022 | 2.00p | 2.01p | 1.51p | 2.01p | 4843 |
| 31/08/2022 | 2.00p | 2.01p | 1.51p | 2.01p | 634 |
| 30/08/2022 | 2.00p | 2.01p | 2.01p | 2.01p | 0 |
| 26/08/2022 | 2.00p | 2.01p | 2.01p | 2.01p | 0 |
| 25/08/2022 | 2.00p | 2.01p | 1.51p | 2.01p | 100 |
| 24/08/2022 | 2.00p | 2.01p | 1.51p | 2.01p | 833 |
| 23/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/08/2022 | 2.00p | 2.30p | 2.00p | 2.00p | 3065 |
| 19/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 8300 |
| 17/08/2022 | 1.67p | 2.40p | 1.64p | 1.95p | 15410 |
| 16/08/2022 | 1.50p | 2.00p | 1.72p | 1.72p | 0 |
| 15/08/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
| 12/08/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
| 11/08/2022 | 1.50p | 2.00p | 1.58p | 2.00p | 253 |
| 10/08/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
| 09/08/2022 | 1.50p | 2.00p | 2.00p | 2.00p | 0 |
| 08/08/2022 | 1.50p | 2.00p | 1.58p | 2.00p | 100 |
| 05/08/2022 | 1.50p | 2.00p | 1.50p | 2.00p | 2539 |
| 04/08/2022 | 1.50p | 2.00p | 1.50p | 2.00p | 4338 |
| 03/08/2022 | 1.50p | 2.00p | 1.50p | 2.00p | 802 |
| 02/08/2022 | 2.20p | 2.00p | 1.50p | 2.00p | 507 |
| 01/08/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
| 29/07/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
| 28/07/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
| 27/07/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
| 26/07/2022 | 2.20p | 2.00p | 2.00p | 2.00p | 0 |
| 25/07/2022 | 2.20p | 2.00p | 1.50p | 2.00p | 6970 |
| 22/07/2022 | 2.20p | 2.00p | 1.85p | 2.00p | 0 |
| 21/07/2022 | 2.20p | 2.00p | 1.85p | 1.85p | 0 |
| 20/07/2022 | 2.20p | 2.20p | 2.00p | 2.00p | 6913 |
| 19/07/2022 | 1.60p | 1.85p | 1.85p | 1.85p | 0 |
| 18/07/2022 | 1.60p | 1.85p | 1.85p | 1.85p | 0 |
| 15/07/2022 | 1.60p | 1.85p | 1.50p | 1.85p | 200 |
| 14/07/2022 | 1.60p | 1.85p | 1.85p | 1.85p | 0 |
| 13/07/2022 | 1.60p | 1.85p | 1.85p | 1.85p | 0 |
| 12/07/2022 | 1.60p | 1.85p | 1.50p | 1.85p | 250 |
| 11/07/2022 | 1.60p | 1.85p | 1.50p | 1.85p | 174 |
| 08/07/2022 | 1.60p | 1.85p | 1.50p | 1.85p | 3232 |
| 07/07/2022 | 1.60p | 1.85p | 1.60p | 1.85p | 5234 |
| 06/07/2022 | 1.85p | 1.65p | 1.50p | 1.65p | 13712 |
| 05/07/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
*Close Price adjusted for both dividends and splits