Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2015 17.72p 18.13p 17.53p 18.00p 1018
14/09/2015 17.21p 19.00p 17.21p 18.13p 45000
11/09/2015 18.72p 19.00p 18.72p 19.00p 447
10/09/2015 18.00p 19.25p 18.88p 18.88p 0
09/09/2015 18.00p 19.28p 18.00p 19.25p 251742
08/09/2015 19.00p 19.00p 18.00p 19.00p 200000
07/09/2015 17.00p 18.00p 17.00p 18.00p 3000
04/09/2015 17.50p 18.00p 17.50p 18.00p 20000
03/09/2015 17.67p 18.00p 17.67p 18.00p 7939
02/09/2015 17.25p 18.30p 17.02p 18.00p 35139
01/09/2015 17.25p 17.87p 17.87p 17.87p 0
28/08/2015 17.25p 17.87p 17.25p 17.87p 75000
27/08/2015 17.75p 18.00p 17.02p 18.00p 75174
26/08/2015 16.71p 17.75p 16.71p 17.75p 393965
25/08/2015 15.25p 17.75p 17.50p 17.75p 0
24/08/2015 15.25p 17.50p 15.25p 17.50p 103500
21/08/2015 17.50p 17.50p 16.88p 16.88p 81487
20/08/2015 17.50p 17.51p 17.50p 17.50p 77224
19/08/2015 17.50p 18.00p 17.75p 18.00p 0
18/08/2015 17.50p 18.00p 17.17p 17.75p 80200
17/08/2015 18.00p 18.50p 17.55p 18.00p 55800
14/08/2015 18.00p 18.00p 17.65p 17.75p 58859
13/08/2015 17.50p 17.50p 17.50p 17.50p 34000
12/08/2015 17.25p 18.50p 14.30p 17.25p 1827662
11/08/2015 18.50p 19.75p 18.50p 19.75p 1250
10/08/2015 19.50p 19.75p 18.75p 19.75p 1050
07/08/2015 19.00p 19.00p 18.50p 18.75p 128000
06/08/2015 21.00p 21.00p 20.00p 20.00p 6000
05/08/2015 18.50p 20.00p 18.50p 20.00p 4756
04/08/2015 20.00p 20.00p 19.75p 19.75p 0
03/08/2015 20.00p 20.00p 19.10p 20.00p 58581
31/07/2015 19.25p 19.50p 19.25p 19.50p 50000
30/07/2015 19.25p 19.50p 19.25p 19.50p 50000
29/07/2015 19.25p 19.50p 19.25p 19.50p 40000
28/07/2015 19.25p 19.37p 19.00p 19.37p 66000
27/07/2015 20.00p 20.75p 19.00p 19.50p 426952
24/07/2015 20.00p 20.50p 19.52p 20.50p 100000
23/07/2015 20.00p 20.01p 20.00p 20.00p 62280
22/07/2015 19.50p 20.30p 18.50p 20.25p 106001
21/07/2015 19.50p 21.00p 19.11p 20.00p 259539
20/07/2015 19.50p 19.75p 19.05p 19.75p 115043
17/07/2015 19.50p 19.50p 19.02p 19.50p 115753
16/07/2015 20.00p 20.39p 20.00p 20.00p 40369
15/07/2015 19.25p 20.25p 19.25p 20.25p 13121
14/07/2015 19.50p 19.63p 18.00p 19.63p 131010
13/07/2015 20.25p 20.25p 20.00p 20.00p 74000
10/07/2015 21.00p 21.00p 20.50p 20.50p 33873
09/07/2015 19.00p 21.00p 19.00p 20.75p 24967
08/07/2015 20.00p 20.00p 19.00p 19.50p 95934
07/07/2015 20.00p 21.00p 20.00p 20.25p 287000
06/07/2015 20.03p 21.00p 20.03p 21.00p 37
03/07/2015 20.50p 20.63p 20.50p 20.63p 37000
02/07/2015 20.00p 21.25p 20.00p 21.25p 69000
01/07/2015 20.50p 21.00p 20.02p 21.00p 25000
30/06/2015 21.00p 22.00p 20.50p 20.50p 76307
29/06/2015 20.52p 20.52p 20.00p 20.50p 3200
26/06/2015 21.00p 21.17p 20.75p 20.75p 61104
25/06/2015 21.95p 22.00p 21.50p 21.50p 1848
24/06/2015 22.40p 22.40p 22.00p 22.00p 100000
23/06/2015 20.00p 22.25p 20.00p 22.25p 458000
22/06/2015 24.00p 25.00p 21.75p 22.25p 506578
19/06/2015 22.99p 22.99p 22.33p 22.62p 70048
18/06/2015 22.00p 22.00p 22.00p 22.00p 15000
17/06/2015 21.50p 23.02p 21.38p 21.38p 521000
16/06/2015 21.35p 21.00p 21.00p 21.00p 0
15/06/2015 21.35p 21.35p 20.60p 21.00p 33630
12/06/2015 21.50p 21.00p 21.00p 21.00p 0
11/06/2015 21.50p 22.25p 21.00p 21.00p 65405
10/06/2015 21.60p 22.25p 22.25p 22.25p 0
09/06/2015 21.60p 22.25p 21.60p 22.25p 17286
08/06/2015 22.50p 22.50p 21.75p 21.75p 65000
05/06/2015 21.50p 21.75p 21.00p 21.00p 0
04/06/2015 21.50p 21.75p 21.15p 21.75p 50300
03/06/2015 22.00p 22.00p 22.00p 22.00p 7583
02/06/2015 20.00p 22.00p 20.00p 22.00p 257417
01/06/2015 20.25p 20.25p 19.89p 20.25p 218967
29/05/2015 20.50p 21.25p 20.50p 20.75p 120286
28/05/2015 20.50p 21.25p 20.50p 21.25p 45500
27/05/2015 20.51p 21.25p 20.50p 21.25p 51
26/05/2015 20.50p 20.50p 20.50p 20.50p 59857
22/05/2015 20.75p 21.40p 20.50p 20.63p 209712
21/05/2015 21.00p 21.00p 20.79p 21.00p 96000
20/05/2015 21.25p 21.47p 20.75p 20.75p 206851
19/05/2015 21.00p 21.38p 21.13p 21.38p 0
18/05/2015 21.00p 21.42p 20.95p 21.13p 106101
15/05/2015 20.50p 20.50p 19.00p 20.00p 230266
14/05/2015 20.01p 21.00p 20.00p 21.00p 10209
13/05/2015 20.50p 20.75p 20.00p 20.75p 56206
12/05/2015 20.50p 20.95p 20.50p 20.75p 158615
11/05/2015 21.03p 21.03p 20.50p 20.75p 35762
08/05/2015 22.00p 22.00p 20.50p 20.50p 182565
07/05/2015 22.50p 22.75p 22.08p 22.75p 90977
06/05/2015 22.50p 23.50p 22.00p 22.75p 512848
05/05/2015 23.00p 23.10p 21.38p 21.38p 333071
01/05/2015 21.15p 22.25p 21.15p 22.25p 12943
30/04/2015 22.00p 22.00p 21.00p 22.00p 250336
29/04/2015 21.00p 22.00p 21.00p 22.00p 155253
28/04/2015 20.50p 20.90p 20.50p 20.63p 95000
27/04/2015 20.50p 21.00p 20.25p 20.75p 321528
24/04/2015 21.25p 21.25p 20.51p 20.87p 58212
23/04/2015 21.00p 21.77p 21.00p 21.13p 29193
22/04/2015 21.50p 22.62p 21.50p 21.75p 134620
21/04/2015 21.10p 22.25p 21.10p 22.25p 10936
20/04/2015 21.50p 21.63p 20.63p 21.63p 38236
17/04/2015 21.36p 22.25p 21.36p 22.25p 634
16/04/2015 21.85p 22.62p 21.65p 22.62p 66917
15/04/2015 21.75p 22.81p 21.63p 21.63p 42452
14/04/2015 21.00p 22.38p 20.82p 22.38p 310248
13/04/2015 20.00p 20.90p 17.95p 20.63p 461475
10/04/2015 21.00p 21.00p 20.29p 21.00p 117000
09/04/2015 21.00p 21.11p 20.50p 20.50p 170600
08/04/2015 21.25p 22.80p 21.00p 21.75p 115977
07/04/2015 22.02p 22.97p 21.34p 22.13p 174341
02/04/2015 22.50p 22.89p 22.25p 22.62p 48904
01/04/2015 22.75p 22.75p 22.25p 22.25p 159250
31/03/2015 22.75p 23.25p 22.50p 23.25p 100080
30/03/2015 23.50p 23.51p 22.75p 22.88p 104302
27/03/2015 23.27p 23.75p 23.27p 23.75p 1000
26/03/2015 23.00p 23.75p 23.00p 23.75p 50370
25/03/2015 23.00p 23.25p 23.00p 23.25p 13632
24/03/2015 23.13p 23.25p 23.13p 23.25p 31636
23/03/2015 22.79p 23.63p 22.79p 23.25p 91320
20/03/2015 23.50p 24.70p 22.25p 23.00p 118546
19/03/2015 24.00p 24.89p 23.88p 24.25p 332787
18/03/2015 22.50p 23.18p 22.05p 23.00p 120928
17/03/2015 22.43p 22.43p 22.05p 22.25p 8505
16/03/2015 22.00p 22.50p 22.00p 22.25p 149500
13/03/2015 22.05p 22.25p 22.05p 22.25p 5000
12/03/2015 22.05p 22.25p 22.05p 22.25p 657
11/03/2015 22.15p 22.80p 22.00p 22.50p 38890
10/03/2015 22.15p 23.13p 22.15p 22.75p 22765
09/03/2015 23.00p 24.00p 22.08p 22.75p 69046
06/03/2015 24.00p 24.10p 23.50p 23.50p 38217
05/03/2015 24.75p 25.50p 23.27p 24.75p 351528
04/03/2015 23.00p 25.00p 23.00p 25.00p 637064
03/03/2015 21.00p 22.10p 20.75p 22.00p 256051
02/03/2015 21.00p 22.25p 20.75p 20.75p 80826
27/02/2015 21.25p 21.90p 21.25p 21.25p 238033
26/02/2015 21.25p 21.88p 21.25p 21.88p 760
25/02/2015 21.50p 21.50p 21.25p 21.25p 92848
24/02/2015 22.00p 22.07p 21.25p 21.25p 269119
23/02/2015 21.01p 22.00p 21.01p 21.63p 23823
20/02/2015 21.75p 22.98p 21.36p 22.00p 178221
19/02/2015 23.00p 23.00p 21.63p 21.63p 58500
18/02/2015 22.00p 22.01p 21.63p 21.63p 152500
17/02/2015 22.50p 22.50p 21.31p 22.50p 190979
16/02/2015 18.50p 22.31p 18.37p 22.00p 529050
13/02/2015 18.25p 19.50p 18.00p 19.50p 534389
12/02/2015 18.57p 19.25p 18.57p 19.25p 483
11/02/2015 18.56p 19.37p 18.56p 19.25p 3851
10/02/2015 19.00p 19.69p 18.81p 19.37p 29126
09/02/2015 18.75p 19.00p 17.84p 18.75p 439765
06/02/2015 19.25p 19.50p 19.00p 19.50p 98926
05/02/2015 19.29p 19.63p 19.25p 19.63p 17475
04/02/2015 19.50p 19.50p 19.25p 19.25p 132903
03/02/2015 19.26p 20.15p 19.26p 19.88p 13483
02/02/2015 19.01p 19.75p 19.01p 19.75p 4000
30/01/2015 19.00p 20.00p 19.00p 19.63p 640
29/01/2015 19.75p 20.00p 18.75p 20.00p 13677
28/01/2015 19.00p 19.75p 19.00p 19.75p 80000
27/01/2015 19.00p 19.50p 19.00p 19.50p 77777
26/01/2015 18.50p 20.00p 18.50p 19.13p 27000
23/01/2015 19.88p 20.00p 19.50p 20.00p 22663
22/01/2015 19.25p 19.63p 18.84p 19.63p 126700
21/01/2015 19.50p 19.93p 19.25p 19.25p 370000
20/01/2015 19.29p 19.63p 19.29p 19.63p 18857
19/01/2015 19.00p 19.29p 18.50p 19.25p 41188
16/01/2015 19.50p 19.50p 19.10p 19.37p 12405
15/01/2015 19.50p 20.33p 19.31p 19.37p 102229
14/01/2015 20.00p 20.00p 19.05p 19.63p 408858
13/01/2015 20.00p 20.00p 19.50p 20.00p 215475
12/01/2015 20.00p 20.00p 19.10p 20.00p 580928
09/01/2015 20.00p 20.50p 20.00p 20.50p 15900
08/01/2015 20.50p 20.50p 19.00p 20.50p 367385
07/01/2015 20.00p 20.25p 20.00p 20.25p 0
06/01/2015 20.00p 20.00p 19.35p 20.00p 255463
05/01/2015 20.50p 21.40p 20.00p 20.50p 451413
02/01/2015 21.00p 21.50p 20.00p 20.00p 241542
31/12/2014 20.00p 20.95p 19.10p 20.50p 165131
30/12/2014 20.00p 20.50p 18.60p 20.25p 47832
29/12/2014 19.50p 19.79p 19.50p 19.50p 609800
24/12/2014 18.65p 19.25p 18.65p 19.25p 9161
23/12/2014 19.00p 19.25p 17.29p 19.25p 114147
22/12/2014 19.00p 19.13p 18.57p 19.13p 370249
19/12/2014 18.75p 19.28p 18.56p 19.00p 82300
18/12/2014 18.00p 18.13p 17.75p 18.13p 22473
17/12/2014 17.75p 18.75p 17.75p 17.87p 26531
16/12/2014 19.00p 19.00p 18.00p 18.75p 95000
15/12/2014 18.50p 18.75p 18.50p 18.50p 0
12/12/2014 18.50p 18.75p 17.76p 18.75p 135000
11/12/2014 17.75p 18.00p 17.75p 18.00p 1895
10/12/2014 17.70p 18.48p 17.70p 18.13p 125502
09/12/2014 18.00p 18.00p 17.25p 17.87p 42000
08/12/2014 17.26p 17.63p 17.26p 17.63p 296
05/12/2014 18.00p 18.00p 17.00p 18.00p 144006
04/12/2014 19.46p 18.75p 18.00p 18.00p 0
03/12/2014 19.46p 19.50p 18.75p 18.75p 10000
02/12/2014 19.00p 19.50p 19.00p 19.50p 28789
01/12/2014 19.00p 19.50p 18.51p 19.50p 55101
28/11/2014 19.00p 19.00p 18.00p 19.00p 533345

*Close Price adjusted for both dividends and splits