Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/06/2016 9.50p 10.13p 9.25p 9.31p 2070413
29/06/2016 10.00p 10.40p 9.25p 10.13p 1233855
28/06/2016 9.75p 10.63p 9.50p 9.75p 471450
27/06/2016 10.25p 10.25p 9.25p 9.88p 116000
24/06/2016 11.00p 11.95p 10.75p 10.75p 577174
23/06/2016 12.50p 12.50p 12.01p 12.13p 205941
22/06/2016 13.00p 13.00p 12.50p 12.50p 226500
21/06/2016 12.75p 12.75p 12.25p 12.50p 95816
20/06/2016 12.75p 13.50p 13.50p 13.50p 0
17/06/2016 12.75p 13.69p 12.75p 13.50p 683
16/06/2016 15.00p 15.00p 12.79p 13.00p 576
15/06/2016 14.75p 14.75p 13.00p 14.00p 37004
14/06/2016 15.00p 15.00p 13.00p 13.38p 9327
13/06/2016 14.75p 14.75p 13.00p 13.88p 150829
10/06/2016 15.00p 15.00p 13.00p 13.00p 129907
09/06/2016 13.50p 15.00p 12.56p 13.00p 954104
08/06/2016 13.25p 13.38p 13.25p 13.38p 0
07/06/2016 13.25p 13.44p 13.25p 13.25p 13873
06/06/2016 13.50p 13.50p 13.38p 13.38p 500
03/06/2016 14.75p 14.75p 13.25p 13.38p 132951
02/06/2016 13.50p 14.13p 13.25p 14.13p 17721
01/06/2016 13.50p 14.75p 13.50p 14.25p 22688
31/05/2016 15.00p 15.00p 15.00p 15.00p 1000
27/05/2016 15.00p 15.00p 13.53p 14.13p 8190
26/05/2016 13.75p 13.75p 13.25p 13.25p 37548
25/05/2016 14.75p 15.25p 13.50p 14.25p 110664
24/05/2016 15.00p 15.00p 13.25p 14.00p 23239
23/05/2016 13.25p 15.00p 13.25p 13.88p 609
20/05/2016 14.50p 13.75p 13.75p 13.75p 0
19/05/2016 14.50p 14.50p 13.25p 13.75p 32954
18/05/2016 14.50p 14.50p 13.27p 13.88p 10749
17/05/2016 14.75p 15.00p 13.25p 14.00p 596297
16/05/2016 15.00p 15.00p 12.75p 12.75p 4500
13/05/2016 14.75p 14.75p 13.75p 13.75p 51000
12/05/2016 14.00p 15.00p 12.75p 13.38p 628972
11/05/2016 14.00p 14.00p 13.06p 13.25p 753
10/05/2016 14.00p 14.00p 13.25p 13.25p 1000
09/05/2016 13.00p 13.81p 12.25p 13.25p 310444
06/05/2016 12.00p 12.84p 12.00p 12.50p 41483
05/05/2016 13.00p 13.00p 12.25p 12.50p 29973
04/05/2016 14.00p 14.00p 12.25p 13.12p 2740
03/05/2016 14.50p 14.50p 12.39p 14.00p 706
29/04/2016 14.00p 14.00p 13.14p 13.63p 65700
28/04/2016 14.00p 14.00p 12.34p 13.00p 6801
27/04/2016 13.25p 14.00p 13.25p 13.25p 23130
26/04/2016 13.25p 14.00p 13.25p 13.63p 21032
25/04/2016 14.00p 14.00p 13.11p 13.63p 1875
22/04/2016 14.50p 15.06p 13.25p 13.63p 202843
21/04/2016 13.25p 13.63p 13.25p 13.63p 16795
20/04/2016 14.00p 14.00p 12.75p 13.75p 254302
19/04/2016 13.00p 13.12p 12.98p 13.00p 1148705
18/04/2016 12.75p 13.00p 12.75p 12.88p 63338
15/04/2016 12.81p 12.98p 12.81p 12.88p 6178
14/04/2016 12.81p 12.88p 12.81p 12.88p 191
13/04/2016 13.00p 12.88p 12.88p 12.88p 0
12/04/2016 13.00p 13.00p 12.76p 12.88p 250511
11/04/2016 12.76p 12.94p 12.76p 12.88p 13421
08/04/2016 12.75p 12.76p 12.75p 12.75p 15417
07/04/2016 12.50p 12.75p 12.50p 12.75p 21200
06/04/2016 13.00p 13.00p 12.53p 12.88p 1007
05/04/2016 12.75p 13.25p 12.00p 13.00p 148040
04/04/2016 13.00p 14.00p 13.00p 13.25p 195314
01/04/2016 13.50p 13.50p 13.00p 13.50p 84018
31/03/2016 13.50p 13.50p 13.00p 13.25p 50609
30/03/2016 13.55p 13.75p 13.55p 13.75p 9743
29/03/2016 14.50p 14.50p 12.00p 13.75p 131464
24/03/2016 13.50p 14.00p 13.25p 13.88p 103303
23/03/2016 14.00p 14.06p 13.25p 14.00p 95196
22/03/2016 13.50p 14.50p 13.31p 13.88p 659577
21/03/2016 14.00p 15.00p 13.25p 14.00p 413817
18/03/2016 15.00p 15.00p 13.43p 14.38p 219971
17/03/2016 13.75p 14.90p 13.75p 14.13p 163785
16/03/2016 13.75p 14.00p 13.63p 13.63p 353042
15/03/2016 13.50p 14.00p 13.50p 13.88p 130000
14/03/2016 13.00p 13.89p 13.00p 13.75p 368206
11/03/2016 13.25p 13.63p 13.25p 13.63p 5724
10/03/2016 13.25p 13.46p 13.25p 13.25p 42429
09/03/2016 13.75p 13.75p 13.25p 13.75p 16161
08/03/2016 13.25p 13.73p 13.25p 13.63p 3560
07/03/2016 13.89p 13.89p 13.25p 13.63p 9526
04/03/2016 14.50p 14.50p 13.63p 13.63p 44624
03/03/2016 13.25p 14.50p 13.25p 14.13p 110313
02/03/2016 15.50p 15.50p 14.00p 14.50p 88023
01/03/2016 15.75p 15.75p 13.36p 14.00p 101915
29/02/2016 13.50p 15.00p 13.21p 14.88p 112749
26/02/2016 15.00p 15.00p 14.36p 14.50p 121911
25/02/2016 15.00p 15.00p 14.25p 14.50p 51578
24/02/2016 14.25p 14.25p 14.02p 14.25p 33158
23/02/2016 14.00p 15.00p 13.68p 14.13p 90324
22/02/2016 13.00p 14.75p 13.00p 13.50p 202133
19/02/2016 13.50p 13.50p 13.25p 13.38p 277600
18/02/2016 14.00p 14.32p 13.30p 13.88p 140157
17/02/2016 14.00p 15.00p 13.31p 14.50p 71964
16/02/2016 14.00p 14.50p 13.50p 13.88p 116752
15/02/2016 13.00p 14.50p 13.00p 13.63p 89500
12/02/2016 14.50p 14.75p 14.38p 14.38p 125500
11/02/2016 15.00p 15.00p 13.08p 13.75p 72581
10/02/2016 14.00p 14.50p 13.08p 13.75p 11995
09/02/2016 14.00p 15.00p 14.00p 14.50p 8074
08/02/2016 15.00p 15.75p 13.68p 15.00p 48435
05/02/2016 14.75p 14.75p 14.04p 14.50p 11299
04/02/2016 15.00p 15.00p 14.50p 14.50p 500
03/02/2016 13.50p 16.75p 13.50p 14.50p 75105
02/02/2016 15.00p 15.00p 14.50p 14.50p 1000
01/02/2016 14.75p 14.75p 14.00p 14.25p 225950
29/01/2016 15.50p 15.75p 14.70p 15.63p 14348
28/01/2016 17.26p 17.26p 14.88p 15.25p 1640
27/01/2016 15.25p 15.25p 14.77p 14.88p 2000
26/01/2016 15.50p 17.26p 15.04p 15.25p 142026
25/01/2016 17.75p 17.75p 15.00p 15.25p 132110
22/01/2016 17.75p 17.75p 14.25p 16.25p 176052
21/01/2016 14.75p 16.25p 14.00p 16.25p 35218
20/01/2016 14.75p 15.13p 14.75p 15.13p 882
19/01/2016 15.00p 15.03p 14.41p 14.75p 158712
18/01/2016 14.25p 15.25p 14.05p 15.25p 175974
15/01/2016 15.75p 15.75p 14.40p 15.25p 9834
14/01/2016 15.00p 16.00p 14.55p 15.25p 25120
13/01/2016 15.50p 16.00p 14.68p 15.75p 281435
12/01/2016 16.00p 16.00p 14.30p 15.75p 99288
11/01/2016 15.50p 16.25p 15.25p 16.25p 622811
08/01/2016 15.25p 15.75p 15.25p 15.75p 1278
07/01/2016 15.75p 15.88p 15.25p 15.25p 120849
06/01/2016 14.50p 16.00p 14.50p 15.88p 330801
05/01/2016 16.00p 16.00p 14.65p 15.13p 4000
04/01/2016 16.00p 16.00p 14.25p 15.25p 16731
31/12/2015 14.25p 14.25p 14.00p 14.25p 2064988
30/12/2015 15.25p 15.25p 14.25p 14.50p 281407
29/12/2015 16.75p 16.75p 15.13p 15.13p 8000
24/12/2015 14.50p 14.88p 14.50p 14.88p 185014
23/12/2015 15.25p 15.25p 14.58p 14.88p 3000
22/12/2015 14.50p 14.88p 14.50p 14.88p 16313
21/12/2015 15.25p 15.25p 14.58p 14.88p 4000
18/12/2015 15.25p 15.25p 14.50p 14.50p 533898
17/12/2015 15.00p 15.87p 14.50p 15.00p 657196
16/12/2015 15.50p 16.50p 15.00p 15.25p 578927
15/12/2015 16.00p 16.00p 15.00p 15.63p 516617
14/12/2015 16.75p 16.75p 15.00p 16.50p 14890
11/12/2015 16.00p 16.75p 16.00p 16.00p 306535
10/12/2015 15.00p 15.50p 15.00p 15.50p 70918
09/12/2015 15.00p 15.50p 14.74p 15.13p 379186
08/12/2015 15.50p 15.75p 15.08p 15.75p 3697542
07/12/2015 16.00p 16.00p 15.10p 15.50p 31867
04/12/2015 16.00p 16.13p 15.50p 16.13p 141121
03/12/2015 16.00p 16.68p 15.68p 16.00p 320907
02/12/2015 15.75p 17.19p 15.60p 15.75p 290221
01/12/2015 16.50p 17.00p 15.50p 15.75p 1148057
30/11/2015 16.25p 18.00p 16.25p 17.00p 34900
27/11/2015 16.25p 17.50p 16.25p 17.25p 13000
26/11/2015 18.00p 18.00p 16.50p 17.50p 26147
25/11/2015 17.75p 17.87p 16.00p 17.87p 51853
24/11/2015 17.00p 17.00p 16.00p 16.75p 506000
23/11/2015 15.75p 17.60p 15.75p 17.50p 53838
20/11/2015 17.50p 17.50p 16.86p 17.50p 70690
19/11/2015 17.25p 17.25p 16.86p 17.00p 40891
18/11/2015 16.25p 17.00p 16.00p 16.50p 312574
17/11/2015 17.50p 18.00p 17.00p 17.00p 870500
16/11/2015 17.75p 17.75p 17.00p 17.25p 53400
13/11/2015 16.50p 17.25p 16.50p 17.25p 106000
12/11/2015 16.68p 17.00p 16.68p 17.00p 253
11/11/2015 17.50p 17.50p 17.00p 17.13p 223663
10/11/2015 17.50p 17.86p 16.00p 17.75p 277047
09/11/2015 17.50p 17.50p 16.00p 17.50p 389568
06/11/2015 17.00p 18.00p 17.00p 18.00p 36312
05/11/2015 18.00p 18.00p 17.25p 17.75p 382070
04/11/2015 18.00p 18.04p 18.00p 18.00p 49207
03/11/2015 18.50p 18.50p 18.00p 18.00p 107813
02/11/2015 18.00p 18.38p 17.00p 18.00p 83210
30/10/2015 18.00p 18.50p 17.00p 18.50p 1431515
29/10/2015 18.50p 18.50p 18.25p 18.50p 203240
28/10/2015 19.00p 19.00p 18.50p 18.75p 160466
27/10/2015 19.00p 19.00p 18.50p 18.75p 76376
26/10/2015 19.00p 20.50p 18.50p 19.50p 210412
23/10/2015 20.50p 20.51p 18.50p 19.25p 378552
22/10/2015 19.00p 20.00p 17.39p 18.75p 778389
21/10/2015 19.00p 19.50p 19.00p 19.50p 329440
20/10/2015 19.00p 19.50p 19.00p 19.50p 94000
19/10/2015 20.00p 20.00p 19.00p 19.37p 15488
16/10/2015 20.00p 20.00p 19.00p 19.13p 477570
15/10/2015 18.50p 19.00p 18.50p 19.00p 75000
14/10/2015 18.50p 19.00p 16.63p 18.75p 183681
13/10/2015 16.50p 19.00p 16.50p 18.50p 214532
12/10/2015 17.00p 17.75p 16.75p 17.75p 65000
09/10/2015 16.60p 16.63p 16.25p 16.63p 7314
08/10/2015 16.27p 16.63p 16.27p 16.63p 3214
07/10/2015 16.50p 16.63p 16.50p 16.63p 570000
06/10/2015 16.31p 16.50p 16.31p 16.50p 1160
05/10/2015 16.25p 16.50p 16.25p 16.50p 33072
02/10/2015 16.50p 16.50p 16.25p 16.37p 101600
01/10/2015 16.73p 16.73p 16.63p 16.63p 2316
30/09/2015 16.50p 16.50p 16.04p 16.50p 50507
29/09/2015 16.50p 16.75p 16.50p 16.75p 57460
28/09/2015 17.50p 17.50p 15.30p 16.00p 119017
25/09/2015 18.50p 18.50p 18.25p 18.25p 155360
24/09/2015 17.51p 18.00p 17.51p 18.00p 25460
23/09/2015 17.09p 17.75p 17.09p 17.75p 1330
22/09/2015 17.50p 17.91p 17.25p 17.25p 203880
21/09/2015 17.21p 19.95p 17.21p 18.75p 11674
18/09/2015 18.49p 19.94p 17.50p 19.00p 51950
17/09/2015 17.25p 17.50p 17.25p 17.50p 58750
16/09/2015 17.72p 18.13p 18.00p 18.13p 0

*Close Price adjusted for both dividends and splits