Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2014 17.00p 18.50p 16.37p 18.50p 351584
26/11/2014 16.50p 16.50p 16.19p 16.37p 36234
25/11/2014 16.13p 16.75p 16.13p 16.50p 27952
24/11/2014 16.25p 16.75p 16.00p 16.75p 25640
21/11/2014 16.60p 16.88p 16.50p 16.88p 19503
20/11/2014 18.00p 18.00p 16.50p 16.50p 62775
19/11/2014 18.25p 18.65p 17.00p 17.00p 260201
18/11/2014 17.50p 18.39p 16.71p 18.00p 281491
17/11/2014 17.00p 17.00p 16.00p 16.25p 62245
14/11/2014 16.41p 16.41p 15.81p 16.00p 54000
13/11/2014 16.00p 16.50p 16.00p 16.00p 250964
12/11/2014 16.50p 16.88p 16.00p 16.88p 110301
11/11/2014 16.25p 17.50p 16.01p 16.75p 770100
10/11/2014 16.05p 16.45p 16.05p 16.25p 16295
07/11/2014 16.05p 16.25p 16.05p 16.25p 270
06/11/2014 16.25p 16.25p 16.05p 16.25p 84570
05/11/2014 17.50p 17.50p 16.55p 16.75p 146152
04/11/2014 17.51p 17.75p 17.51p 17.75p 1136
03/11/2014 17.50p 17.99p 17.50p 17.75p 10500
31/10/2014 17.51p 17.75p 17.51p 17.75p 7383
30/10/2014 17.50p 17.75p 17.15p 17.75p 266093
29/10/2014 17.60p 18.00p 17.60p 18.00p 42033
28/10/2014 17.75p 18.50p 17.75p 18.00p 172682
27/10/2014 18.03p 18.03p 17.75p 17.87p 5629
24/10/2014 18.00p 18.38p 18.00p 18.38p 75848
23/10/2014 18.50p 18.50p 18.03p 18.25p 68634
22/10/2014 19.37p 19.37p 18.25p 18.63p 30437
21/10/2014 18.75p 19.00p 18.54p 18.88p 190500
20/10/2014 18.50p 19.00p 17.75p 18.50p 314391
17/10/2014 16.75p 18.25p 16.70p 18.13p 388470
16/10/2014 15.00p 16.50p 14.70p 16.50p 90000
15/10/2014 14.50p 14.50p 14.00p 14.50p 112922
14/10/2014 13.50p 14.50p 13.00p 14.50p 15541294
13/10/2014 14.50p 15.35p 13.01p 14.75p 149068
10/10/2014 14.50p 14.75p 14.15p 14.75p 74574
09/10/2014 14.50p 14.50p 14.50p 14.50p 87500
08/10/2014 14.58p 14.88p 14.58p 14.88p 634
07/10/2014 14.13p 14.88p 14.13p 14.88p 2636
06/10/2014 14.00p 15.25p 14.00p 14.62p 134670
03/10/2014 14.25p 15.25p 14.25p 15.25p 77123
02/10/2014 14.50p 14.90p 14.38p 14.38p 59631
01/10/2014 14.50p 14.75p 14.01p 14.75p 7701
30/09/2014 14.50p 14.62p 14.50p 14.62p 52000
29/09/2014 15.25p 15.25p 14.50p 14.75p 147774
26/09/2014 16.00p 16.00p 15.88p 15.88p 54000
25/09/2014 15.25p 15.63p 15.25p 15.63p 26523
24/09/2014 15.26p 15.88p 15.88p 15.88p 0
23/09/2014 15.26p 16.19p 15.26p 15.88p 2981
22/09/2014 15.31p 15.88p 15.31p 15.88p 6509
19/09/2014 15.31p 15.88p 15.31p 15.88p 7120
18/09/2014 15.38p 16.00p 15.38p 15.88p 11750
17/09/2014 15.50p 16.00p 15.00p 16.00p 1213323
16/09/2014 15.55p 16.13p 15.55p 15.88p 33960
15/09/2014 15.78p 16.37p 15.77p 16.13p 11000
12/09/2014 15.54p 16.37p 15.54p 16.37p 200
11/09/2014 15.81p 16.50p 15.81p 16.25p 1000
10/09/2014 16.00p 16.50p 15.81p 16.50p 19983
09/09/2014 15.85p 16.27p 15.85p 16.25p 122000
08/09/2014 16.06p 16.25p 15.88p 15.88p 0
05/09/2014 16.06p 16.25p 16.06p 16.25p 634
04/09/2014 16.00p 16.50p 16.50p 16.50p 0
03/09/2014 16.00p 16.50p 16.00p 16.50p 1000
02/09/2014 15.81p 16.37p 15.81p 16.37p 1500
01/09/2014 16.00p 16.70p 15.94p 16.50p 154042
29/08/2014 16.50p 17.25p 16.50p 17.25p 89477
28/08/2014 16.50p 16.75p 16.31p 16.75p 15377
27/08/2014 17.00p 17.06p 16.75p 16.75p 40218
26/08/2014 16.75p 17.13p 17.00p 17.13p 0
22/08/2014 16.75p 17.25p 16.75p 17.00p 77619
21/08/2014 17.00p 17.40p 16.30p 16.88p 297594
20/08/2014 17.25p 17.27p 16.50p 17.25p 113049
19/08/2014 17.27p 17.38p 17.13p 17.38p 5000
18/08/2014 16.75p 17.13p 16.50p 17.13p 43099
15/08/2014 16.75p 17.13p 16.50p 17.13p 128900
14/08/2014 17.00p 17.13p 16.81p 17.13p 85000
13/08/2014 17.06p 17.50p 17.06p 17.25p 3000
12/08/2014 17.00p 17.50p 16.75p 17.50p 155295
11/08/2014 17.26p 17.38p 17.38p 17.38p 0
08/08/2014 17.26p 17.38p 17.25p 17.38p 4778
07/08/2014 17.50p 17.65p 17.25p 17.25p 35556
06/08/2014 17.56p 17.63p 17.50p 17.63p 0
05/08/2014 17.56p 17.63p 17.50p 17.63p 10160
04/08/2014 17.56p 17.63p 17.56p 17.63p 2238
01/08/2014 17.75p 18.25p 17.63p 17.63p 67077
31/07/2014 18.00p 18.25p 18.00p 18.25p 75000
30/07/2014 18.00p 18.25p 18.00p 18.25p 70140
29/07/2014 18.00p 18.50p 17.94p 18.38p 230902
28/07/2014 18.75p 18.84p 18.25p 18.25p 0
25/07/2014 18.75p 18.84p 18.50p 18.50p 500000
24/07/2014 18.75p 18.75p 17.50p 18.50p 123410
23/07/2014 18.25p 18.40p 18.25p 18.38p 68334
22/07/2014 18.50p 18.50p 18.25p 18.25p 226330
21/07/2014 17.50p 18.50p 17.00p 18.50p 2213896
18/07/2014 17.00p 17.00p 17.00p 17.00p 10000
17/07/2014 16.08p 17.45p 16.08p 17.00p 0
16/07/2014 16.08p 17.45p 16.08p 17.00p 1226741
15/07/2014 16.55p 17.50p 16.55p 17.38p 480
14/07/2014 17.00p 17.55p 16.56p 17.50p 107634
11/07/2014 17.75p 17.75p 16.55p 17.25p 281253
10/07/2014 16.50p 17.00p 16.07p 17.00p 442957
09/07/2014 16.25p 16.63p 16.25p 16.50p 128976
08/07/2014 16.30p 16.63p 16.30p 16.63p 761
07/07/2014 16.05p 16.96p 16.05p 16.63p 5306
04/07/2014 16.75p 17.00p 16.63p 16.63p 6600
03/07/2014 17.25p 17.25p 17.00p 17.00p 10000
02/07/2014 16.76p 17.38p 16.76p 17.38p 851
01/07/2014 18.00p 18.00p 16.48p 17.00p 353381
30/06/2014 17.00p 17.75p 15.75p 17.75p 210968
27/06/2014 16.00p 16.50p 15.25p 16.50p 1122931
26/06/2014 16.25p 16.25p 15.60p 16.25p 275145
25/06/2014 16.00p 16.60p 16.00p 16.50p 202050
24/06/2014 17.00p 17.00p 16.01p 16.75p 16130
23/06/2014 17.75p 17.75p 16.51p 17.75p 22931
20/06/2014 17.00p 17.00p 16.06p 17.00p 84307
19/06/2014 17.00p 17.00p 16.15p 17.00p 47093
18/06/2014 17.50p 17.50p 16.94p 17.25p 740152
17/06/2014 17.75p 17.75p 17.25p 17.75p 570040
16/06/2014 17.00p 18.28p 16.75p 17.50p 336502
13/06/2014 16.75p 17.00p 15.75p 16.75p 1268600
12/06/2014 16.00p 16.13p 16.00p 16.13p 10000
11/06/2014 15.75p 16.60p 15.37p 16.25p 172500
10/06/2014 17.00p 17.00p 16.50p 17.00p 407543
09/06/2014 17.00p 17.50p 17.00p 17.00p 72000
06/06/2014 18.20p 18.20p 17.05p 17.50p 75449
05/06/2014 19.50p 19.50p 17.35p 17.50p 112484
04/06/2014 17.75p 18.50p 17.50p 17.75p 249588
03/06/2014 16.00p 17.95p 16.00p 17.50p 587139
02/06/2014 17.50p 17.57p 15.30p 16.75p 125595
30/05/2014 15.75p 16.25p 15.52p 16.25p 14936
29/05/2014 15.77p 16.25p 15.77p 16.25p 2800
28/05/2014 15.50p 16.25p 15.50p 16.25p 20000
27/05/2014 17.00p 17.00p 15.77p 16.25p 22645
23/05/2014 17.00p 17.00p 15.52p 16.13p 15349
22/05/2014 16.69p 16.69p 16.25p 16.25p 400
21/05/2014 16.00p 16.50p 16.00p 16.25p 12500
20/05/2014 17.00p 17.00p 16.00p 16.50p 53572
19/05/2014 15.89p 16.25p 15.89p 16.25p 1400
16/05/2014 16.50p 17.00p 16.11p 16.50p 36919
15/05/2014 17.50p 17.50p 16.56p 17.00p 14621
14/05/2014 17.00p 17.00p 15.75p 17.00p 72319
13/05/2014 17.25p 17.50p 15.91p 16.50p 159665
12/05/2014 17.50p 18.49p 16.25p 17.50p 755635
09/05/2014 16.50p 17.37p 16.00p 16.88p 289251
08/05/2014 16.40p 16.40p 16.00p 16.00p 598
07/05/2014 15.50p 16.50p 15.50p 16.25p 268909
06/05/2014 15.68p 16.50p 15.68p 15.75p 380
02/05/2014 16.25p 16.50p 15.00p 16.50p 340783
01/05/2014 15.27p 15.75p 15.27p 15.75p 312
30/04/2014 15.00p 16.25p 15.00p 16.25p 132826
29/04/2014 16.50p 16.50p 14.54p 15.50p 59758
28/04/2014 14.75p 15.38p 14.75p 15.38p 1344098
25/04/2014 15.00p 15.50p 15.00p 15.38p 156940
24/04/2014 16.75p 16.75p 15.04p 15.50p 0
23/04/2014 16.75p 16.75p 15.04p 15.50p 111953
22/04/2014 15.04p 15.88p 15.04p 15.88p 25000
17/04/2014 15.50p 16.63p 15.50p 16.00p 71640
16/04/2014 15.54p 16.13p 15.53p 16.13p 5413
15/04/2014 16.25p 16.27p 15.75p 15.75p 239781
14/04/2014 16.75p 16.75p 16.00p 16.63p 81789
11/04/2014 16.68p 16.75p 16.50p 16.50p 2100
10/04/2014 16.75p 16.75p 16.75p 16.75p 25000
09/04/2014 16.50p 17.00p 16.40p 16.63p 35868
08/04/2014 15.50p 17.00p 15.50p 17.00p 189894
07/04/2014 16.00p 17.00p 15.75p 17.00p 365476
04/04/2014 15.50p 16.00p 15.00p 16.00p 517120
03/04/2014 14.78p 15.13p 14.75p 15.13p 44340
02/04/2014 14.75p 14.88p 14.50p 14.88p 105715
01/04/2014 15.50p 15.50p 15.05p 15.50p 27382
31/03/2014 15.00p 15.50p 14.55p 15.25p 313368
28/03/2014 15.75p 15.75p 14.55p 15.00p 76959
27/03/2014 15.50p 15.75p 14.00p 15.75p 259415
26/03/2014 14.50p 15.50p 14.50p 15.00p 103847
25/03/2014 14.00p 15.00p 13.59p 15.00p 318949
24/03/2014 15.00p 15.69p 13.77p 14.75p 69447
21/03/2014 14.25p 15.25p 14.00p 15.25p 101600
20/03/2014 16.00p 16.75p 15.00p 15.50p 276519
19/03/2014 14.75p 17.29p 14.75p 16.75p 226818
18/03/2014 16.50p 16.50p 14.14p 15.00p 106878
17/03/2014 14.00p 14.75p 13.50p 14.75p 155727
14/03/2014 16.75p 18.25p 13.10p 13.50p 2823401
13/03/2014 18.00p 18.75p 18.00p 18.25p 0
12/03/2014 18.00p 18.75p 18.00p 18.63p 15000
11/03/2014 18.27p 18.75p 18.15p 18.75p 937
10/03/2014 18.30p 18.75p 18.30p 18.75p 400
07/03/2014 18.30p 18.50p 18.20p 18.50p 9196
06/03/2014 18.50p 18.99p 18.40p 18.50p 159691
05/03/2014 19.00p 19.00p 18.82p 18.88p 79408
04/03/2014 18.50p 19.25p 17.75p 19.25p 541308
03/03/2014 17.50p 18.67p 17.50p 17.75p 55574
28/02/2014 17.50p 18.00p 17.50p 18.00p 70000
27/02/2014 17.50p 18.00p 17.50p 18.00p 234843
26/02/2014 17.75p 18.25p 16.77p 17.38p 0
25/02/2014 17.75p 18.25p 16.77p 18.25p 225894
24/02/2014 18.50p 19.00p 18.02p 19.00p 66582
21/02/2014 18.75p 19.75p 18.50p 18.63p 125344
20/02/2014 20.00p 20.00p 19.75p 19.75p 16000
19/02/2014 19.00p 19.50p 19.00p 19.37p 120500
18/02/2014 18.00p 19.00p 17.52p 18.50p 138774
17/02/2014 17.50p 17.80p 17.50p 17.75p 202106
14/02/2014 17.00p 17.50p 16.50p 17.50p 220000

*Close Price adjusted for both dividends and splits