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 |
|---|---|---|---|---|---|
| 08/12/2020 | 2.20p | 2.60p | 2.24p | 2.60p | 575 |
| 07/12/2020 | 2.20p | 2.60p | 2.24p | 2.60p | 4914 |
| 04/12/2020 | 2.20p | 2.92p | 2.24p | 2.60p | 46195 |
| 03/12/2020 | 2.20p | 2.60p | 2.24p | 2.60p | 29688 |
| 02/12/2020 | 2.20p | 2.80p | 2.60p | 2.60p | 0 |
| 01/12/2020 | 2.20p | 2.80p | 2.25p | 2.80p | 6079 |
| 30/11/2020 | 2.20p | 2.80p | 2.25p | 2.80p | 571 |
| 27/11/2020 | 2.20p | 2.80p | 2.55p | 2.80p | 50000 |
| 26/11/2020 | 2.20p | 3.40p | 2.20p | 2.95p | 126756 |
| 25/11/2020 | 2.20p | 3.10p | 2.80p | 2.80p | 6264 |
| 24/11/2020 | 2.20p | 3.18p | 2.20p | 2.86p | 90580 |
| 23/11/2020 | 2.98p | 2.80p | 2.20p | 2.80p | 2025 |
| 20/11/2020 | 2.98p | 3.10p | 2.20p | 2.80p | 12303 |
| 19/11/2020 | 2.98p | 3.68p | 2.50p | 2.95p | 43908 |
| 18/11/2020 | 2.98p | 3.93p | 2.98p | 3.49p | 642938 |
| 17/11/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 16/11/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 13/11/2020 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 12/11/2020 | 2.60p | 2.94p | 2.24p | 2.60p | 168465 |
| 10/11/2020 | 2.20p | 2.60p | 2.20p | 2.60p | 13226 |
| 09/11/2020 | 2.20p | 2.60p | 2.05p | 2.60p | 137899 |
| 06/11/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 05/11/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 04/11/2020 | 2.20p | 2.96p | 2.60p | 2.60p | 6611 |
| 03/11/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 02/11/2020 | 2.20p | 2.94p | 2.20p | 2.60p | 102159 |
| 30/10/2020 | 2.20p | 2.60p | 2.20p | 2.60p | 63044 |
| 29/10/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 28/10/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 27/10/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 26/10/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 23/10/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 22/10/2020 | 2.20p | 2.60p | 2.20p | 2.60p | 5065 |
| 21/10/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 20/10/2020 | 2.20p | 2.60p | 2.60p | 2.60p | 0 |
| 19/10/2020 | 2.20p | 2.60p | 2.20p | 2.60p | 43432 |
| 16/10/2020 | 2.92p | 2.55p | 2.55p | 2.55p | 0 |
| 15/10/2020 | 2.92p | 2.55p | 2.10p | 2.55p | 200 |
| 14/10/2020 | 2.92p | 2.55p | 2.55p | 2.55p | 0 |
| 13/10/2020 | 2.92p | 2.55p | 2.10p | 2.55p | 4818 |
| 12/10/2020 | 2.92p | 2.50p | 2.00p | 2.50p | 1996 |
| 09/10/2020 | 2.92p | 2.92p | 2.55p | 2.55p | 7339 |
| 08/10/2020 | 2.00p | 2.55p | 2.51p | 2.55p | 0 |
| 07/10/2020 | 2.00p | 2.51p | 2.10p | 2.51p | 7752 |
| 06/10/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 05/10/2020 | 2.00p | 2.55p | 2.10p | 2.55p | 1269 |
| 02/10/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 01/10/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 30/09/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 29/09/2020 | 2.00p | 2.55p | 2.10p | 2.55p | 20319 |
| 28/09/2020 | 2.00p | 2.55p | 2.10p | 2.55p | 102 |
| 25/09/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 24/09/2020 | 2.00p | 3.04p | 2.55p | 2.55p | 0 |
| 23/09/2020 | 2.00p | 3.04p | 2.55p | 3.04p | 0 |
| 22/09/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 21/09/2020 | 2.00p | 2.55p | 2.10p | 2.55p | 240 |
| 18/09/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 17/09/2020 | 2.00p | 2.55p | 2.12p | 2.55p | 2733 |
| 16/09/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 15/09/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 14/09/2020 | 2.00p | 2.55p | 2.55p | 2.55p | 0 |
| 11/09/2020 | 2.00p | 2.55p | 2.11p | 2.55p | 600 |
| 10/09/2020 | 2.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/09/2020 | 2.00p | 3.00p | 2.11p | 3.00p | 15870 |
| 08/09/2020 | 2.00p | 3.41p | 2.25p | 3.00p | 6348 |
| 07/09/2020 | 2.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/09/2020 | 2.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/09/2020 | 2.00p | 3.00p | 2.11p | 3.00p | 130 |
| 02/09/2020 | 2.00p | 3.00p | 2.00p | 3.00p | 660 |
| 01/09/2020 | 3.50p | 3.30p | 3.00p | 3.00p | 4818 |
| 31/08/2020 | 3.50p | 3.00p | 3.00p | 3.00p | 0 |
| 28/08/2020 | 3.50p | 3.00p | 3.00p | 3.00p | 0 |
| 27/08/2020 | 3.50p | 3.00p | 3.00p | 3.00p | 0 |
| 26/08/2020 | 3.50p | 3.00p | 2.04p | 3.00p | 600 |
| 25/08/2020 | 3.50p | 3.00p | 3.00p | 3.00p | 0 |
| 24/08/2020 | 3.50p | 3.50p | 3.00p | 3.00p | 0 |
| 21/08/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/08/2020 | 3.50p | 3.94p | 3.50p | 3.50p | 8571 |
| 19/08/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/08/2020 | 3.50p | 3.50p | 3.26p | 3.50p | 0 |
| 17/08/2020 | 3.50p | 3.26p | 2.54p | 3.26p | 184 |
| 14/08/2020 | 3.50p | 3.50p | 2.54p | 3.50p | 586 |
| 13/08/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/08/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 11/08/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/08/2020 | 3.50p | 3.50p | 2.54p | 3.50p | 1891 |
| 07/08/2020 | 3.50p | 3.50p | 3.26p | 3.26p | 0 |
| 06/08/2020 | 3.50p | 3.50p | 3.26p | 3.50p | 0 |
| 05/08/2020 | 3.50p | 3.26p | 2.54p | 3.26p | 1000 |
| 04/08/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/08/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/07/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/07/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/07/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/07/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/07/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/07/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/07/2020 | 3.50p | 3.50p | 2.54p | 3.50p | 5218 |
| 22/07/2020 | 3.50p | 3.50p | 2.54p | 3.50p | 3598 |
| 21/07/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/07/2020 | 2.50p | 4.40p | 3.50p | 3.50p | 1000 |
| 17/07/2020 | 2.50p | 3.50p | 2.50p | 3.50p | 29285 |
| 16/07/2020 | 2.50p | 3.50p | 2.54p | 3.50p | 5502 |
| 15/07/2020 | 2.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/07/2020 | 2.50p | 3.50p | 2.54p | 3.50p | 301 |
| 13/07/2020 | 2.50p | 3.50p | 2.54p | 3.50p | 180 |
| 10/07/2020 | 2.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/07/2020 | 2.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/07/2020 | 2.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/07/2020 | 2.50p | 3.50p | 3.26p | 3.50p | 0 |
| 06/07/2020 | 2.50p | 3.50p | 3.26p | 3.26p | 0 |
| 03/07/2020 | 2.50p | 3.50p | 3.12p | 3.50p | 0 |
| 02/07/2020 | 2.50p | 3.26p | 3.12p | 3.12p | 0 |
| 01/07/2020 | 2.50p | 3.50p | 3.26p | 3.26p | 0 |
| 30/06/2020 | 2.50p | 3.50p | 2.50p | 3.50p | 5420 |
| 29/06/2020 | 3.00p | 2.85p | 2.85p | 2.85p | 0 |
| 26/06/2020 | 3.00p | 2.85p | 2.85p | 2.85p | 0 |
| 25/06/2020 | 3.00p | 2.85p | 2.57p | 2.85p | 8000 |
| 24/06/2020 | 3.00p | 3.10p | 2.57p | 2.85p | 19425 |
| 23/06/2020 | 3.00p | 3.11p | 2.85p | 2.85p | 0 |
| 22/06/2020 | 3.00p | 3.24p | 3.11p | 3.11p | 0 |
| 19/06/2020 | 3.00p | 3.90p | 3.24p | 3.24p | 121915 |
| 18/06/2020 | 3.00p | 3.50p | 2.74p | 3.50p | 0 |
| 17/06/2020 | 3.00p | 3.26p | 2.74p | 2.74p | 0 |
| 16/06/2020 | 3.00p | 3.56p | 3.26p | 3.26p | 5344 |
| 15/06/2020 | 3.00p | 3.50p | 3.11p | 3.50p | 0 |
| 12/06/2020 | 3.00p | 3.35p | 3.11p | 3.11p | 1 |
| 11/06/2020 | 3.00p | 3.25p | 3.00p | 3.25p | 82299 |
| 10/06/2020 | 3.50p | 3.49p | 3.00p | 3.49p | 55865 |
| 09/06/2020 | 3.50p | 3.49p | 3.49p | 3.49p | 0 |
| 08/06/2020 | 3.50p | 3.65p | 3.02p | 3.49p | 51375 |
| 05/06/2020 | 3.50p | 3.49p | 3.49p | 3.49p | 0 |
| 04/06/2020 | 3.50p | 3.49p | 3.49p | 3.49p | 0 |
| 03/06/2020 | 3.50p | 3.49p | 3.49p | 3.49p | 0 |
| 02/06/2020 | 3.50p | 3.49p | 3.49p | 3.49p | 0 |
| 01/06/2020 | 3.50p | 3.74p | 3.49p | 3.49p | 0 |
| 29/05/2020 | 3.50p | 3.74p | 3.50p | 3.74p | 60000 |
| 28/05/2020 | 3.02p | 3.50p | 3.02p | 3.50p | 113500 |
| 27/05/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 26/05/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 25/05/2020 | 3.50p | 3.50p | 3.04p | 3.50p | 2031 |
| 22/05/2020 | 3.50p | 3.50p | 3.04p | 3.50p | 2031 |
| 21/05/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/05/2020 | 3.50p | 3.50p | 3.49p | 3.50p | 0 |
| 19/05/2020 | 3.50p | 3.75p | 3.49p | 3.49p | 0 |
| 18/05/2020 | 3.50p | 3.75p | 3.25p | 3.75p | 4286 |
| 15/05/2020 | 3.50p | 3.75p | 3.75p | 3.75p | 0 |
| 14/05/2020 | 3.50p | 3.75p | 3.50p | 3.75p | 108440 |
| 13/05/2020 | 4.08p | 4.00p | 3.56p | 4.00p | 176614 |
| 12/05/2020 | 4.08p | 5.33p | 4.00p | 4.00p | 329179 |
| 11/05/2020 | 4.80p | 5.50p | 4.15p | 4.79p | 211844 |
| 08/05/2020 | 4.40p | 4.90p | 3.88p | 4.46p | 373519 |
| 07/05/2020 | 4.40p | 4.90p | 3.88p | 4.46p | 373519 |
| 06/05/2020 | 3.60p | 4.98p | 2.60p | 4.01p | 795444 |
| 05/05/2020 | 3.00p | 2.75p | 2.60p | 2.75p | 14000 |
| 04/05/2020 | 3.00p | 2.92p | 2.75p | 2.92p | 0 |
| 01/05/2020 | 3.00p | 4.00p | 2.75p | 2.75p | 12350 |
| 30/04/2020 | 2.54p | 3.50p | 2.54p | 3.50p | 157147 |
| 29/04/2020 | 2.86p | 3.50p | 2.86p | 2.97p | 71576 |
| 28/04/2020 | 2.80p | 3.00p | 2.10p | 2.50p | 5060 |
| 27/04/2020 | 2.80p | 3.15p | 2.62p | 2.62p | 50612 |
| 24/04/2020 | 2.96p | 3.50p | 2.05p | 2.75p | 211766 |
| 23/04/2020 | 3.48p | 3.50p | 2.05p | 2.59p | 17000 |
| 22/04/2020 | 3.48p | 2.76p | 2.59p | 2.76p | 0 |
| 21/04/2020 | 3.48p | 3.10p | 2.05p | 2.59p | 10754 |
| 20/04/2020 | 3.48p | 2.75p | 2.75p | 2.75p | 0 |
| 17/04/2020 | 3.48p | 3.19p | 2.75p | 2.75p | 30975 |
| 16/04/2020 | 3.48p | 2.75p | 2.75p | 2.75p | 0 |
| 15/04/2020 | 3.48p | 3.48p | 2.05p | 2.75p | 24306 |
| 14/04/2020 | 3.00p | 3.24p | 2.22p | 3.24p | 97051 |
| 09/04/2020 | 3.00p | 3.24p | 2.98p | 3.24p | 225001 |
| 08/04/2020 | 3.00p | 3.49p | 2.50p | 3.49p | 22070 |
| 07/04/2020 | 3.00p | 3.46p | 3.00p | 3.24p | 120482 |
| 06/04/2020 | 3.00p | 4.40p | 2.50p | 3.24p | 286872 |
| 03/04/2020 | 3.98p | 5.00p | 2.01p | 4.24p | 743936 |
| 02/04/2020 | 1.40p | 1.99p | 1.75p | 1.75p | 0 |
| 01/04/2020 | 1.40p | 1.99p | 1.75p | 1.99p | 0 |
| 31/03/2020 | 1.40p | 1.75p | 1.75p | 1.75p | 0 |
| 30/03/2020 | 1.40p | 1.84p | 1.75p | 1.75p | 0 |
| 27/03/2020 | 1.40p | 2.10p | 1.51p | 1.84p | 5034 |
| 26/03/2020 | 1.40p | 2.01p | 1.84p | 1.84p | 10000 |
| 25/03/2020 | 1.40p | 1.74p | 1.74p | 1.74p | 0 |
| 24/03/2020 | 1.40p | 1.74p | 1.74p | 1.74p | 0 |
| 23/03/2020 | 1.40p | 1.74p | 1.74p | 1.74p | 0 |
| 20/03/2020 | 1.40p | 1.74p | 1.41p | 1.74p | 6653 |
| 19/03/2020 | 1.40p | 1.70p | 1.40p | 1.70p | 1450 |
| 18/03/2020 | 1.40p | 1.70p | 1.70p | 1.70p | 0 |
| 17/03/2020 | 1.40p | 1.70p | 1.40p | 1.70p | 50000 |
| 16/03/2020 | 2.00p | 1.70p | 1.70p | 1.70p | 0 |
| 13/03/2020 | 2.00p | 1.70p | 1.70p | 1.70p | 0 |
| 12/03/2020 | 2.00p | 1.74p | 1.70p | 1.70p | 0 |
| 11/03/2020 | 2.00p | 1.74p | 1.40p | 1.74p | 1904 |
| 10/03/2020 | 2.00p | 1.74p | 1.74p | 1.74p | 0 |
| 09/03/2020 | 2.00p | 2.00p | 1.65p | 1.74p | 23564 |
| 06/03/2020 | 2.00p | 2.15p | 1.60p | 1.88p | 163455 |
| 05/03/2020 | 2.00p | 1.89p | 1.89p | 1.89p | 0 |
| 04/03/2020 | 2.00p | 2.20p | 1.57p | 1.89p | 25705 |
| 03/03/2020 | 2.00p | 2.18p | 1.50p | 1.83p | 88000 |
| 02/03/2020 | 2.00p | 2.00p | 1.84p | 1.84p | 51040 |
| 28/02/2020 | 2.02p | 2.02p | 1.60p | 1.66p | 22505 |
*Close Price adjusted for both dividends and splits