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 |
|---|---|---|---|---|---|
| 31/10/2019 | 3.42p | 4.90p | 3.42p | 4.20p | 21300 |
| 30/10/2019 | 2.32p | 4.25p | 2.32p | 3.50p | 25937 |
| 29/10/2019 | 3.00p | 3.40p | 3.40p | 3.40p | 0 |
| 28/10/2019 | 3.00p | 3.40p | 3.37p | 3.40p | 0 |
| 25/10/2019 | 3.00p | 3.38p | 3.37p | 3.37p | 0 |
| 24/10/2019 | 3.00p | 4.00p | 3.00p | 3.38p | 67494 |
| 23/10/2019 | 3.90p | 3.90p | 3.36p | 3.36p | 13317 |
| 22/10/2019 | 4.98p | 4.98p | 2.50p | 2.50p | 135000 |
| 21/10/2019 | 5.00p | 5.00p | 3.88p | 5.00p | 45128 |
| 18/10/2019 | 4.52p | 5.00p | 4.39p | 4.39p | 0 |
| 17/10/2019 | 4.52p | 5.00p | 4.02p | 5.00p | 171856 |
| 16/10/2019 | 5.50p | 5.26p | 5.26p | 5.26p | 0 |
| 15/10/2019 | 5.50p | 5.26p | 5.26p | 5.26p | 0 |
| 14/10/2019 | 5.50p | 5.26p | 5.26p | 5.26p | 0 |
| 11/10/2019 | 5.50p | 5.26p | 5.26p | 5.26p | 0 |
| 10/10/2019 | 5.50p | 5.26p | 5.26p | 5.26p | 0 |
| 09/10/2019 | 5.50p | 5.26p | 5.26p | 5.26p | 0 |
| 08/10/2019 | 5.50p | 5.50p | 4.60p | 5.26p | 10151 |
| 07/10/2019 | 5.50p | 5.50p | 5.01p | 5.01p | 13568 |
| 04/10/2019 | 5.00p | 5.01p | 5.01p | 5.01p | 0 |
| 03/10/2019 | 5.00p | 5.01p | 5.00p | 5.01p | 0 |
| 02/10/2019 | 5.00p | 5.00p | 4.50p | 5.00p | 225744 |
| 01/10/2019 | 5.01p | 5.25p | 5.01p | 5.25p | 400 |
| 30/09/2019 | 5.01p | 5.25p | 5.23p | 5.23p | 0 |
| 27/09/2019 | 5.01p | 5.25p | 5.01p | 5.25p | 6527 |
| 26/09/2019 | 5.01p | 5.25p | 5.25p | 5.25p | 0 |
| 25/09/2019 | 5.01p | 5.25p | 5.01p | 5.25p | 8872 |
| 24/09/2019 | 5.07p | 5.23p | 5.07p | 5.23p | 20422 |
| 23/09/2019 | 6.50p | 6.50p | 5.08p | 5.75p | 353 |
| 20/09/2019 | 5.12p | 5.75p | 5.12p | 5.75p | 757 |
| 19/09/2019 | 5.07p | 5.73p | 5.07p | 5.73p | 690 |
| 18/09/2019 | 5.55p | 5.60p | 5.35p | 5.35p | 87526 |
| 17/09/2019 | 5.60p | 6.00p | 5.60p | 6.00p | 509 |
| 16/09/2019 | 5.60p | 6.03p | 6.03p | 6.03p | 0 |
| 13/09/2019 | 5.60p | 6.03p | 5.60p | 6.03p | 280 |
| 12/09/2019 | 5.55p | 6.00p | 5.98p | 6.00p | 0 |
| 11/09/2019 | 5.55p | 5.98p | 5.55p | 5.98p | 70 |
| 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 |
*Close Price adjusted for both dividends and splits