Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tanfield Group

Date Open High Low Close* Volume
10/09/2019 6.00p 6.00p 5.52p 5.73p 69400
09/09/2019 6.04p 6.43p 6.04p 6.43p 529
06/09/2019 6.04p 6.45p 6.43p 6.45p 0
05/09/2019 6.04p 6.80p 6.04p 6.43p 814
04/09/2019 6.11p 6.43p 6.11p 6.43p 100
03/09/2019 6.10p 6.50p 6.10p 6.50p 293
02/09/2019 6.80p 6.65p 6.50p 6.50p 0
30/08/2019 6.80p 7.25p 6.65p 6.65p 15000
29/08/2019 6.80p 6.80p 6.50p 6.50p 7000
28/08/2019 7.00p 7.01p 6.65p 6.65p 8800
27/08/2019 6.00p 7.13p 6.00p 7.13p 4723
23/08/2019 6.11p 6.65p 6.11p 6.65p 1105
22/08/2019 6.05p 6.65p 6.05p 6.65p 1169
21/08/2019 6.10p 6.65p 6.65p 6.65p 0
20/08/2019 6.10p 6.65p 6.10p 6.65p 800
19/08/2019 6.07p 6.65p 6.07p 6.65p 2385
16/08/2019 7.25p 7.25p 6.65p 6.65p 1227
15/08/2019 6.07p 6.65p 6.07p 6.65p 6663
14/08/2019 6.08p 6.65p 6.07p 6.65p 2561
13/08/2019 6.11p 6.65p 6.07p 6.65p 2608
12/08/2019 6.05p 6.65p 6.05p 6.65p 35000
09/08/2019 6.11p 6.65p 6.11p 6.65p 3323
08/08/2019 6.11p 6.65p 6.11p 6.65p 1500
07/08/2019 7.45p 7.45p 6.11p 6.65p 233059
06/08/2019 6.12p 6.75p 6.10p 6.75p 3008
05/08/2019 6.12p 7.45p 6.12p 6.75p 15740
02/08/2019 7.38p 6.98p 6.73p 6.73p 0
01/08/2019 7.38p 7.43p 6.98p 6.98p 28600
31/07/2019 6.08p 6.75p 6.08p 6.75p 3000
30/07/2019 7.45p 6.75p 6.75p 6.75p 0
29/07/2019 7.45p 7.45p 6.08p 6.75p 910
26/07/2019 7.86p 6.75p 6.75p 6.75p 0
25/07/2019 7.86p 6.75p 6.75p 6.75p 0
24/07/2019 7.86p 6.75p 6.75p 6.75p 0
23/07/2019 7.86p 7.00p 6.75p 6.75p 0
22/07/2019 7.86p 7.00p 7.00p 7.00p 0
19/07/2019 7.86p 7.00p 7.00p 7.00p 0
18/07/2019 7.86p 7.86p 7.00p 7.00p 6110
17/07/2019 7.00p 7.00p 7.00p 7.00p 0
16/07/2019 7.00p 7.00p 6.76p 7.00p 15800
15/07/2019 6.00p 6.23p 6.00p 6.23p 2782
12/07/2019 6.00p 6.23p 6.00p 6.23p 988
11/07/2019 6.00p 6.23p 6.00p 6.23p 38175
10/07/2019 6.00p 6.23p 6.00p 6.23p 285050
09/07/2019 6.00p 6.25p 6.00p 6.25p 4901
08/07/2019 6.20p 6.25p 6.00p 6.25p 179289
05/07/2019 6.00p 6.35p 4.60p 6.35p 183795
04/07/2019 6.00p 6.25p 6.00p 6.25p 302
03/07/2019 6.10p 6.20p 4.76p 6.10p 15795
02/07/2019 6.10p 6.28p 6.10p 6.28p 10312
01/07/2019 6.45p 6.28p 6.28p 6.28p 0
28/06/2019 6.45p 6.45p 5.96p 6.28p 17250
27/06/2019 5.96p 6.20p 6.18p 6.20p 0
26/06/2019 5.96p 6.18p 6.18p 6.18p 0
25/06/2019 5.96p 6.18p 5.96p 6.18p 5700
24/06/2019 5.96p 6.18p 5.96p 6.18p 240
21/06/2019 5.96p 6.18p 5.96p 6.18p 53
20/06/2019 6.10p 6.18p 5.96p 6.18p 22619
19/06/2019 5.69p 6.03p 5.69p 6.03p 634
18/06/2019 6.00p 6.43p 5.80p 6.08p 194996
17/06/2019 5.25p 5.65p 5.00p 5.65p 18988
14/06/2019 5.25p 5.60p 5.60p 5.60p 0
13/06/2019 5.25p 5.60p 5.25p 5.60p 120
12/06/2019 5.26p 5.60p 5.60p 5.60p 0
11/06/2019 5.26p 5.60p 5.26p 5.60p 200
10/06/2019 5.25p 5.38p 5.25p 5.38p 30144
07/06/2019 5.26p 5.60p 5.60p 5.60p 0
06/06/2019 5.26p 5.60p 5.26p 5.60p 1777
05/06/2019 5.92p 5.92p 5.60p 5.60p 8419
04/06/2019 5.50p 5.60p 5.60p 5.60p 0
03/06/2019 5.50p 5.63p 5.60p 5.60p 0
31/05/2019 5.50p 5.63p 5.60p 5.63p 0
30/05/2019 5.50p 5.60p 5.26p 5.60p 11480
29/05/2019 5.00p 5.38p 5.00p 5.38p 40908
28/05/2019 5.01p 5.23p 5.00p 5.23p 9074
24/05/2019 5.45p 5.45p 5.25p 5.25p 10000
23/05/2019 4.70p 5.08p 4.01p 5.08p 12422
22/05/2019 4.73p 5.33p 5.33p 5.33p 0
21/05/2019 4.73p 5.33p 4.73p 5.33p 5406
20/05/2019 4.73p 5.33p 5.33p 5.33p 0
17/05/2019 4.73p 5.33p 4.73p 5.33p 482
16/05/2019 4.70p 5.35p 5.33p 5.35p 0
15/05/2019 4.70p 5.33p 5.33p 5.33p 0
14/05/2019 4.70p 5.33p 5.33p 5.33p 0
13/05/2019 4.70p 5.33p 4.70p 5.33p 14000
10/05/2019 4.70p 5.33p 5.33p 5.33p 0
09/05/2019 4.70p 5.33p 4.70p 5.33p 417
08/05/2019 4.70p 5.33p 4.70p 5.33p 13807
07/05/2019 4.73p 5.33p 5.33p 5.33p 0
03/05/2019 4.73p 5.33p 4.73p 5.33p 4000
02/05/2019 4.73p 5.33p 4.73p 5.33p 953
01/05/2019 4.73p 5.63p 5.35p 5.35p 0
30/04/2019 4.73p 5.95p 4.73p 5.63p 20323
29/04/2019 4.16p 5.33p 5.33p 5.33p 0
26/04/2019 4.16p 5.33p 5.33p 5.33p 0
25/04/2019 4.16p 5.89p 4.16p 5.33p 4929
24/04/2019 4.72p 5.04p 4.99p 5.04p 0
23/04/2019 4.72p 5.09p 4.99p 4.99p 0
18/04/2019 4.72p 5.09p 4.70p 5.09p 53646
17/04/2019 4.98p 4.98p 4.10p 4.84p 47452
16/04/2019 5.50p 5.75p 4.00p 4.54p 185083
15/04/2019 4.58p 5.27p 4.58p 5.27p 25126
12/04/2019 4.58p 5.27p 5.27p 5.27p 0
11/04/2019 4.58p 5.27p 4.58p 5.27p 5180
10/04/2019 4.58p 5.27p 4.58p 5.27p 4725
09/04/2019 4.70p 5.33p 4.70p 5.33p 976
08/04/2019 4.70p 5.33p 4.70p 5.33p 634
05/04/2019 4.73p 5.50p 4.73p 5.33p 9004
04/04/2019 4.58p 5.27p 4.58p 5.27p 39807
03/04/2019 4.58p 5.54p 4.58p 5.54p 1332
02/04/2019 5.05p 5.95p 4.58p 5.27p 75044
01/04/2019 5.05p 5.50p 5.05p 5.50p 507
29/03/2019 5.10p 5.75p 4.59p 5.75p 52338
28/03/2019 5.10p 5.73p 5.53p 5.73p 0
27/03/2019 5.10p 5.53p 5.10p 5.53p 4210
26/03/2019 5.30p 5.73p 5.27p 5.73p 0
25/03/2019 5.30p 5.30p 5.27p 5.27p 56536
22/03/2019 5.30p 5.63p 5.30p 5.63p 5955
21/03/2019 5.30p 5.63p 5.30p 5.63p 5113
20/03/2019 5.30p 5.63p 5.30p 5.63p 10159
19/03/2019 5.30p 5.63p 5.30p 5.63p 727
18/03/2019 5.30p 5.65p 5.50p 5.65p 0
15/03/2019 5.30p 5.50p 5.30p 5.50p 14147
14/03/2019 5.30p 6.00p 5.30p 6.00p 14494
13/03/2019 5.95p 5.95p 4.56p 4.56p 5717
12/03/2019 5.95p 5.48p 5.48p 5.48p 0
11/03/2019 5.95p 5.48p 5.27p 5.48p 0
08/03/2019 5.95p 5.27p 5.27p 5.27p 0
07/03/2019 5.95p 5.95p 5.27p 5.27p 12022
06/03/2019 5.00p 5.27p 5.00p 5.27p 25000
05/03/2019 5.95p 5.95p 5.48p 5.48p 5000
04/03/2019 4.07p 5.63p 4.07p 5.63p 290
01/03/2019 6.35p 5.42p 4.99p 5.42p 0
28/02/2019 6.35p 6.35p 4.52p 4.99p 17646
27/02/2019 5.05p 5.39p 4.52p 5.39p 68585
26/02/2019 6.00p 5.68p 5.68p 5.68p 0
25/02/2019 6.00p 5.68p 5.55p 5.68p 0
22/02/2019 6.00p 6.30p 5.55p 5.55p 7660
21/02/2019 5.50p 6.30p 4.52p 6.15p 87200
20/02/2019 6.00p 5.90p 5.90p 5.90p 0
19/02/2019 6.00p 5.90p 5.90p 5.90p 0
18/02/2019 6.00p 6.00p 5.90p 5.90p 10000
15/02/2019 6.00p 6.15p 6.15p 6.15p 0
14/02/2019 6.00p 6.30p 4.52p 6.15p 15752
13/02/2019 5.70p 6.15p 6.15p 6.15p 0
12/02/2019 5.70p 6.15p 5.00p 6.15p 107636
11/02/2019 5.70p 6.00p 6.00p 6.00p 0
08/02/2019 5.70p 6.00p 5.70p 6.00p 400
07/02/2019 5.70p 6.00p 6.00p 6.00p 0
06/02/2019 5.70p 6.00p 6.00p 6.00p 0
05/02/2019 5.70p 6.00p 6.00p 6.00p 0
04/02/2019 5.70p 6.00p 5.70p 6.00p 3949
01/02/2019 6.27p 6.27p 5.71p 6.00p 3400
31/01/2019 5.70p 6.30p 5.70p 6.00p 7489
30/01/2019 5.71p 6.00p 6.00p 6.00p 0
29/01/2019 5.71p 6.00p 5.71p 6.00p 25
28/01/2019 5.70p 6.00p 6.00p 6.00p 0
25/01/2019 5.70p 6.05p 6.00p 6.00p 0
24/01/2019 5.70p 6.05p 5.70p 6.05p 3000
23/01/2019 5.71p 6.05p 5.71p 6.05p 5367
22/01/2019 6.30p 6.30p 5.71p 6.00p 12825
21/01/2019 6.00p 6.00p 6.00p 6.00p 0
18/01/2019 6.00p 6.00p 5.05p 6.00p 10573
17/01/2019 4.22p 5.53p 5.53p 5.53p 0
16/01/2019 4.22p 6.00p 4.22p 5.53p 20907
15/01/2019 5.00p 5.00p 4.53p 4.53p 12000
14/01/2019 5.95p 5.95p 5.53p 5.53p 8147
11/01/2019 5.07p 5.95p 5.07p 5.53p 1055
10/01/2019 5.95p 5.95p 5.50p 5.50p 22840
09/01/2019 5.07p 5.50p 5.48p 5.48p 0
08/01/2019 5.07p 5.50p 5.07p 5.50p 1000
07/01/2019 5.00p 5.55p 4.04p 5.55p 56333
04/01/2019 4.15p 4.55p 4.54p 4.55p 0
03/01/2019 4.15p 4.54p 4.15p 4.54p 46264
02/01/2019 5.95p 5.95p 4.15p 5.01p 14697
31/12/2018 5.72p 4.99p 4.89p 4.99p 0
28/12/2018 5.72p 4.89p 4.89p 4.89p 0
27/12/2018 5.72p 5.72p 4.60p 4.89p 2200
24/12/2018 5.75p 4.94p 4.56p 4.56p 0
21/12/2018 5.75p 5.04p 4.94p 4.94p 0
20/12/2018 5.75p 5.80p 4.20p 5.04p 60005
19/12/2018 5.75p 5.29p 4.99p 4.99p 0
18/12/2018 5.75p 5.75p 5.05p 5.29p 95000
17/12/2018 5.55p 6.05p 5.55p 5.85p 65996
14/12/2018 5.95p 5.55p 5.10p 5.55p 0
13/12/2018 5.95p 5.58p 5.10p 5.10p 0
12/12/2018 5.95p 5.95p 5.58p 5.58p 10277
11/12/2018 5.05p 5.70p 5.05p 5.70p 9525
10/12/2018 6.25p 5.65p 5.65p 5.65p 0
07/12/2018 6.25p 5.65p 5.63p 5.65p 0
06/12/2018 6.25p 5.63p 5.63p 5.63p 0
05/12/2018 6.25p 6.25p 5.63p 5.63p 50000
04/12/2018 5.03p 5.63p 5.03p 5.63p 567
03/12/2018 5.91p 6.08p 5.98p 5.98p 0
30/11/2018 5.91p 6.08p 5.91p 6.08p 1877
29/11/2018 5.90p 6.08p 6.08p 6.08p 0
28/11/2018 5.90p 6.08p 5.90p 6.08p 3000
27/11/2018 5.12p 6.08p 5.12p 6.08p 960
26/11/2018 5.03p 5.68p 5.03p 5.68p 3199
23/11/2018 6.25p 6.25p 5.06p 5.68p 27088

*Close Price adjusted for both dividends and splits