Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2018 10.40p 10.50p 10.10p 10.50p 75242
30/07/2018 10.50p 10.90p 10.12p 10.45p 110578
27/07/2018 11.80p 10.55p 10.45p 10.45p 0
26/07/2018 11.80p 11.80p 10.55p 10.55p 11375
25/07/2018 10.35p 11.85p 10.35p 11.85p 2539
24/07/2018 10.45p 10.95p 10.45p 10.95p 35
23/07/2018 11.50p 11.50p 10.45p 11.15p 13206
20/07/2018 10.35p 11.70p 10.35p 11.70p 588
19/07/2018 11.80p 11.80p 10.95p 10.95p 6000
18/07/2018 11.50p 11.50p 11.50p 11.50p 10000
17/07/2018 11.50p 11.70p 11.10p 11.70p 0
16/07/2018 11.50p 11.86p 11.10p 11.10p 84936
13/07/2018 10.20p 11.70p 10.20p 11.70p 234840
12/07/2018 11.90p 11.10p 11.05p 11.10p 0
11/07/2018 11.90p 11.45p 11.05p 11.05p 0
10/07/2018 11.90p 11.90p 10.20p 11.45p 8250
09/07/2018 11.00p 11.80p 9.20p 10.95p 8000
06/07/2018 10.20p 11.80p 10.10p 10.90p 121963
05/07/2018 11.00p 11.00p 11.00p 11.00p 81461
04/07/2018 11.02p 11.40p 11.02p 11.40p 600
03/07/2018 11.00p 11.40p 11.40p 11.40p 0
02/07/2018 11.00p 11.50p 11.00p 11.40p 74059
29/06/2018 11.00p 11.45p 11.00p 11.25p 4556
28/06/2018 11.45p 11.45p 11.25p 11.25p 856
27/06/2018 10.90p 11.20p 10.00p 11.20p 68893
26/06/2018 11.20p 11.20p 10.00p 10.45p 168217
25/06/2018 10.10p 11.40p 9.75p 11.35p 77170
22/06/2018 10.10p 11.32p 10.00p 11.00p 62569
21/06/2018 11.50p 11.50p 10.70p 10.70p 50000
20/06/2018 10.10p 11.92p 10.10p 11.50p 553
19/06/2018 10.20p 11.65p 10.20p 11.65p 330
18/06/2018 10.10p 11.55p 10.10p 11.55p 1549
15/06/2018 12.50p 12.50p 11.55p 11.55p 10000
14/06/2018 10.10p 10.75p 10.10p 10.75p 600
13/06/2018 10.25p 11.70p 11.70p 11.70p 0
12/06/2018 10.25p 11.70p 11.55p 11.70p 0
11/06/2018 10.25p 11.55p 10.25p 11.55p 619
08/06/2018 10.25p 11.50p 10.25p 11.50p 7729
07/06/2018 11.30p 12.25p 11.50p 11.50p 0
06/06/2018 11.30p 12.25p 12.10p 12.25p 0
05/06/2018 11.30p 12.10p 11.30p 12.10p 461
04/06/2018 10.25p 12.00p 10.25p 12.00p 5433
01/06/2018 10.25p 12.00p 10.25p 12.00p 8767
31/05/2018 12.20p 12.62p 12.05p 12.05p 12828
30/05/2018 12.90p 12.90p 10.25p 11.50p 7580
29/05/2018 12.10p 12.85p 10.09p 11.55p 134431
25/05/2018 12.00p 11.55p 11.55p 11.55p 0
24/05/2018 12.00p 11.55p 11.55p 11.55p 0
23/05/2018 12.00p 11.55p 11.50p 11.55p 0
22/05/2018 12.00p 12.10p 11.50p 11.50p 121525
21/05/2018 11.81p 11.99p 11.81p 11.85p 329
18/05/2018 11.80p 11.85p 11.80p 11.85p 223
17/05/2018 11.80p 11.80p 11.65p 11.65p 25000
16/05/2018 11.60p 12.00p 11.60p 11.90p 137206
15/05/2018 11.50p 11.60p 11.20p 11.40p 71305
14/05/2018 10.80p 11.20p 10.00p 11.20p 367612
11/05/2018 11.60p 11.80p 10.15p 11.50p 225313
10/05/2018 11.90p 11.90p 11.75p 11.75p 6150
09/05/2018 11.90p 11.90p 11.75p 11.75p 10000
08/05/2018 11.10p 11.50p 11.10p 11.50p 5200
04/05/2018 11.10p 11.50p 11.10p 11.50p 150
03/05/2018 10.83p 11.50p 11.35p 11.50p 0
02/05/2018 10.83p 11.35p 10.80p 11.35p 5853
01/05/2018 11.50p 11.55p 11.50p 11.55p 50200
30/04/2018 11.90p 11.90p 10.83p 11.80p 12929
27/04/2018 11.90p 11.90p 10.80p 11.35p 56150
26/04/2018 11.10p 11.00p 11.00p 11.00p 0
25/04/2018 11.10p 11.10p 11.00p 11.00p 162531
24/04/2018 12.00p 11.50p 11.25p 11.50p 0
23/04/2018 12.00p 12.00p 10.50p 11.25p 10807
20/04/2018 12.00p 12.00p 11.00p 11.25p 145102
19/04/2018 11.70p 11.71p 11.70p 11.70p 30435
18/04/2018 11.90p 11.90p 11.42p 11.65p 12116
17/04/2018 11.50p 11.70p 11.50p 11.70p 955517
16/04/2018 11.80p 12.00p 11.40p 11.60p 48265
13/04/2018 11.60p 11.80p 11.01p 11.45p 149139
12/04/2018 11.60p 11.75p 11.60p 11.75p 1936
11/04/2018 11.60p 11.75p 11.60p 11.75p 600
10/04/2018 11.30p 11.90p 10.60p 11.45p 179677
09/04/2018 12.80p 12.80p 11.60p 12.15p 6103
06/04/2018 11.80p 12.15p 11.90p 12.15p 0
05/04/2018 11.80p 12.40p 11.80p 11.90p 56000
04/04/2018 11.80p 12.80p 11.80p 12.30p 94234
03/04/2018 12.80p 12.80p 11.80p 12.30p 6987
29/03/2018 12.70p 12.70p 11.60p 11.75p 22436
28/03/2018 12.00p 13.90p 11.93p 12.30p 109300
27/03/2018 12.02p 12.40p 12.40p 12.40p 0
26/03/2018 12.02p 12.40p 12.02p 12.40p 6339
23/03/2018 12.80p 12.40p 12.40p 12.40p 0
22/03/2018 12.80p 12.80p 12.40p 12.40p 6000
21/03/2018 12.80p 12.80p 12.00p 12.40p 33000
20/03/2018 12.50p 12.72p 12.50p 12.65p 76337
19/03/2018 13.00p 13.00p 12.50p 12.60p 35802
16/03/2018 12.80p 13.50p 12.75p 12.75p 43000
15/03/2018 12.53p 12.65p 12.65p 12.65p 0
14/03/2018 12.53p 12.65p 12.65p 12.65p 0
13/03/2018 12.53p 12.65p 12.65p 12.65p 0
12/03/2018 12.53p 12.65p 12.53p 12.65p 28634
09/03/2018 13.00p 13.00p 13.00p 13.00p 20000
08/03/2018 12.80p 13.50p 12.02p 13.50p 117583
07/03/2018 12.70p 12.40p 12.40p 12.40p 0
06/03/2018 12.70p 12.40p 12.40p 12.40p 0
05/03/2018 12.70p 12.70p 12.40p 12.40p 8616
02/03/2018 12.70p 12.75p 12.70p 12.75p 91384
01/03/2018 12.20p 12.15p 12.15p 12.15p 0
28/02/2018 12.20p 12.70p 11.50p 12.15p 194843
27/02/2018 12.50p 12.50p 12.50p 12.50p 45000
26/02/2018 12.50p 12.65p 12.50p 12.65p 25000
23/02/2018 12.00p 12.00p 11.90p 11.90p 58000
22/02/2018 12.00p 12.25p 12.00p 12.25p 64000
21/02/2018 12.00p 12.25p 12.00p 12.25p 228
20/02/2018 11.70p 12.50p 11.70p 12.10p 20000
19/02/2018 11.70p 12.10p 11.75p 12.10p 0
16/02/2018 11.70p 12.10p 11.75p 11.75p 0
15/02/2018 11.70p 12.10p 11.70p 12.10p 10921
14/02/2018 13.10p 13.10p 11.70p 12.10p 35960
13/02/2018 11.75p 12.45p 11.75p 12.45p 800
12/02/2018 12.00p 12.45p 12.00p 12.45p 7583
09/02/2018 12.00p 12.45p 12.45p 12.45p 0
08/02/2018 12.00p 12.45p 12.00p 12.45p 80000
07/02/2018 12.70p 12.70p 11.75p 11.85p 42571
06/02/2018 13.00p 13.00p 11.80p 11.85p 32778
05/02/2018 12.50p 12.90p 12.50p 12.90p 870
02/02/2018 12.70p 13.20p 12.70p 13.00p 1607
01/02/2018 13.30p 13.30p 13.00p 13.00p 10000
31/01/2018 12.70p 13.00p 12.70p 13.00p 26626
30/01/2018 12.70p 13.00p 12.70p 13.00p 29262
29/01/2018 12.72p 12.80p 12.72p 12.80p 264
26/01/2018 12.70p 13.00p 12.70p 13.00p 8
25/01/2018 13.20p 13.20p 13.00p 13.00p 8000
24/01/2018 12.72p 12.85p 12.71p 12.85p 1478
23/01/2018 12.90p 12.90p 12.70p 12.85p 18434
22/01/2018 13.10p 13.30p 12.91p 13.10p 26386
19/01/2018 12.90p 13.10p 13.00p 13.00p 0
18/01/2018 12.90p 13.10p 12.90p 13.10p 1040
17/01/2018 12.90p 13.10p 13.10p 13.10p 0
16/01/2018 12.90p 13.10p 13.10p 13.10p 0
15/01/2018 12.90p 13.18p 12.90p 13.10p 19997
12/01/2018 12.90p 12.95p 12.95p 12.95p 0
11/01/2018 12.90p 13.00p 12.90p 12.95p 42220
10/01/2018 12.90p 12.95p 12.90p 12.95p 8139
09/01/2018 13.00p 13.00p 12.82p 12.95p 28000
08/01/2018 13.00p 13.25p 13.00p 13.25p 1010
05/01/2018 13.02p 13.25p 13.00p 13.25p 293
04/01/2018 13.00p 13.25p 13.00p 13.25p 244
03/01/2018 12.96p 13.25p 12.96p 13.25p 4724
02/01/2018 13.10p 13.25p 13.00p 13.25p 50071
29/12/2017 13.50p 13.50p 13.25p 13.25p 3000
28/12/2017 13.00p 13.50p 13.00p 13.50p 41960
27/12/2017 13.50p 13.50p 12.00p 13.25p 5090
22/12/2017 13.00p 13.25p 12.75p 13.25p 45000
21/12/2017 13.00p 13.12p 13.00p 13.12p 21107
20/12/2017 13.00p 13.50p 13.00p 13.25p 59464
19/12/2017 12.75p 13.00p 12.75p 13.00p 211730
18/12/2017 12.75p 13.12p 12.75p 13.12p 1988
15/12/2017 12.76p 13.00p 12.76p 13.00p 7
14/12/2017 13.50p 13.12p 13.00p 13.00p 0
13/12/2017 13.50p 13.50p 12.75p 13.12p 3693
12/12/2017 12.75p 13.12p 13.00p 13.12p 0
11/12/2017 12.75p 13.00p 13.00p 13.00p 150000
08/12/2017 12.75p 13.00p 12.75p 13.00p 1903
07/12/2017 12.75p 13.00p 12.75p 13.00p 11666
06/12/2017 12.76p 13.15p 12.75p 13.00p 11307
05/12/2017 13.00p 13.00p 13.00p 13.00p 0
04/12/2017 13.00p 13.00p 13.00p 13.00p 0
01/12/2017 13.00p 13.12p 13.00p 13.00p 0
30/11/2017 13.00p 13.50p 13.00p 13.12p 139000
29/11/2017 14.00p 14.00p 12.50p 13.00p 188178
28/11/2017 12.56p 13.38p 12.56p 13.38p 5717
27/11/2017 13.00p 13.75p 12.80p 13.25p 41174
24/11/2017 13.75p 13.75p 13.12p 13.12p 8976
23/11/2017 13.00p 13.25p 12.54p 13.00p 253168
22/11/2017 13.01p 13.50p 13.01p 13.50p 9235
21/11/2017 13.00p 13.75p 13.00p 13.38p 70401
20/11/2017 14.00p 14.00p 13.25p 13.25p 54514
17/11/2017 13.50p 13.76p 13.26p 13.38p 295093
16/11/2017 13.50p 13.38p 13.26p 13.38p 600
15/11/2017 13.50p 13.50p 13.25p 13.38p 39100
14/11/2017 13.50p 13.50p 13.38p 13.38p 32520
13/11/2017 13.50p 13.88p 13.50p 13.88p 50000
10/11/2017 13.75p 13.75p 13.75p 13.75p 13849
09/11/2017 14.00p 14.00p 13.75p 14.00p 210587
08/11/2017 14.00p 14.25p 14.02p 14.25p 300
07/11/2017 14.00p 14.13p 14.00p 14.13p 60039
06/11/2017 14.25p 14.25p 14.00p 14.25p 17461
03/11/2017 14.25p 14.38p 14.00p 14.38p 22534
02/11/2017 14.00p 14.25p 14.00p 14.25p 2263
01/11/2017 14.00p 14.13p 13.94p 14.13p 123407
31/10/2017 14.25p 14.50p 14.25p 14.50p 24755
30/10/2017 14.00p 14.50p 14.00p 14.25p 1484
27/10/2017 13.75p 14.25p 14.25p 14.25p 0
26/10/2017 13.75p 14.25p 14.02p 14.25p 12
25/10/2017 13.75p 14.50p 13.75p 14.13p 25000
24/10/2017 14.00p 14.13p 13.77p 14.13p 6032
23/10/2017 14.00p 14.13p 14.00p 14.13p 77000
20/10/2017 14.50p 14.13p 14.00p 14.13p 0
19/10/2017 14.50p 14.21p 13.77p 14.00p 10120
18/10/2017 14.50p 14.50p 14.00p 14.00p 16000
17/10/2017 14.00p 14.00p 13.51p 13.75p 14558
16/10/2017 14.25p 14.00p 13.77p 14.00p 2000

*Close Price adjusted for both dividends and splits