Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2013 19.75p 21.00p 19.50p 20.87p 2451386
30/04/2013 20.00p 20.00p 18.50p 20.00p 260832
29/04/2013 20.25p 20.50p 19.00p 19.37p 60000
26/04/2013 18.50p 19.42p 18.50p 19.00p 109733
25/04/2013 18.50p 19.88p 18.50p 19.75p 13329
24/04/2013 19.00p 19.88p 18.75p 19.88p 13083
23/04/2013 19.50p 20.25p 19.00p 19.37p 146840
22/04/2013 19.50p 20.25p 19.50p 20.25p 17000
19/04/2013 19.50p 20.38p 19.50p 19.75p 49659
18/04/2013 20.00p 20.38p 19.80p 20.38p 15521
17/04/2013 19.50p 20.50p 19.50p 19.50p 98124
16/04/2013 20.25p 21.50p 19.75p 19.75p 514252
15/04/2013 22.50p 22.95p 20.00p 21.50p 585544
12/04/2013 22.50p 23.75p 22.05p 22.25p 328878
11/04/2013 20.00p 23.10p 19.10p 22.25p 1127719
10/04/2013 18.75p 19.75p 18.75p 19.50p 127243
09/04/2013 18.75p 19.37p 18.57p 18.75p 112745
08/04/2013 19.50p 19.50p 19.00p 19.37p 202954
05/04/2013 19.25p 19.84p 19.00p 19.25p 17816
04/04/2013 19.00p 19.63p 19.00p 19.63p 12111
03/04/2013 19.00p 19.75p 19.00p 19.63p 397747
02/04/2013 19.00p 19.50p 19.00p 19.50p 41434
28/03/2013 19.50p 19.50p 19.00p 19.25p 304528
27/03/2013 19.75p 20.00p 19.46p 19.75p 375700
26/03/2013 19.50p 20.00p 19.00p 19.75p 472470
25/03/2013 18.50p 19.33p 18.00p 19.00p 123668
22/03/2013 18.25p 19.50p 18.25p 18.75p 256379
21/03/2013 19.50p 20.92p 18.10p 19.37p 160121
20/03/2013 20.00p 20.00p 19.50p 19.88p 541600
19/03/2013 19.75p 20.00p 19.20p 19.75p 103062
18/03/2013 20.00p 20.01p 19.00p 19.63p 299989
15/03/2013 20.20p 20.25p 19.28p 19.50p 126329
14/03/2013 19.00p 19.88p 18.98p 19.50p 134588
13/03/2013 19.00p 20.00p 18.50p 19.50p 262402
12/03/2013 20.25p 20.25p 19.25p 19.63p 233402
11/03/2013 20.00p 20.50p 19.25p 20.00p 1060533
08/03/2013 20.25p 20.29p 19.50p 20.13p 306524
07/03/2013 19.50p 19.90p 18.75p 19.63p 323381
06/03/2013 19.75p 20.20p 19.50p 19.63p 70361
05/03/2013 20.25p 20.38p 19.85p 20.00p 284631
04/03/2013 19.50p 21.00p 19.25p 20.13p 1527354
01/03/2013 18.50p 20.38p 18.50p 20.00p 1176558
28/02/2013 18.25p 18.75p 18.25p 18.75p 617021
27/02/2013 18.50p 18.63p 18.00p 18.63p 964878
26/02/2013 18.25p 18.63p 17.75p 18.25p 113039
25/02/2013 18.50p 19.00p 18.05p 18.63p 1477089
22/02/2013 18.50p 19.25p 17.50p 18.88p 604646
21/02/2013 18.75p 18.75p 18.25p 18.63p 213673
20/02/2013 22.00p 24.00p 18.50p 18.63p 2481161
19/02/2013 19.50p 20.60p 19.50p 19.88p 36173
18/02/2013 19.00p 20.25p 19.00p 20.00p 223804
15/02/2013 18.75p 20.27p 18.00p 19.63p 467742
14/02/2013 19.25p 19.63p 18.25p 18.75p 786354
13/02/2013 19.75p 20.00p 19.25p 19.63p 278375
12/02/2013 20.00p 20.13p 19.58p 19.75p 318433
11/02/2013 21.00p 21.00p 18.75p 19.63p 244616
08/02/2013 20.00p 20.30p 18.52p 20.13p 225045
07/02/2013 21.00p 21.00p 19.50p 20.00p 73246
06/02/2013 19.50p 20.45p 18.77p 20.00p 81525
05/02/2013 18.75p 19.13p 18.13p 19.13p 494073
04/02/2013 19.00p 19.79p 18.00p 18.75p 352370
01/02/2013 19.75p 19.75p 19.50p 19.50p 66413
31/01/2013 19.50p 20.00p 19.33p 19.63p 83024
30/01/2013 20.00p 20.25p 17.75p 19.88p 706194
29/01/2013 19.75p 20.35p 19.75p 20.13p 151398
28/01/2013 20.50p 21.00p 20.00p 20.25p 280087
25/01/2013 22.00p 22.00p 20.50p 21.00p 296659
24/01/2013 21.25p 21.88p 21.00p 21.63p 45538
23/01/2013 20.75p 21.88p 20.75p 21.88p 7874
22/01/2013 20.25p 20.80p 19.94p 20.75p 152576
21/01/2013 20.50p 21.00p 20.00p 20.50p 123121
18/01/2013 20.50p 21.00p 19.99p 20.75p 352509
17/01/2013 21.25p 22.00p 20.16p 20.87p 1154504
16/01/2013 21.50p 22.30p 21.25p 22.13p 376356
15/01/2013 23.00p 23.00p 20.00p 21.38p 1421466
14/01/2013 22.50p 23.56p 21.77p 22.50p 756257
11/01/2013 22.50p 23.75p 22.50p 23.25p 602034
10/01/2013 24.50p 25.50p 23.16p 23.63p 1123495
09/01/2013 24.00p 24.25p 23.75p 23.88p 1179802
08/01/2013 25.00p 25.00p 23.80p 24.50p 77062
07/01/2013 25.00p 26.00p 23.75p 24.63p 465681
04/01/2013 25.50p 26.29p 24.95p 25.50p 293999
03/01/2013 27.00p 27.00p 25.73p 26.12p 70560
02/01/2013 26.50p 27.05p 26.05p 26.50p 38097
31/12/2012 26.50p 27.30p 26.25p 26.88p 22785
28/12/2012 26.50p 26.63p 26.40p 26.63p 11360
27/12/2012 27.50p 28.02p 26.00p 27.00p 137326
24/12/2012 26.15p 29.75p 26.15p 28.50p 345271
21/12/2012 26.15p 28.05p 26.15p 27.13p 5597
20/12/2012 26.22p 28.40p 26.22p 27.25p 148962
19/12/2012 27.00p 28.00p 27.00p 27.88p 202034
18/12/2012 29.90p 29.90p 27.00p 27.50p 162816
17/12/2012 27.55p 27.84p 27.25p 27.25p 20515
14/12/2012 27.00p 28.50p 27.00p 28.50p 27051
13/12/2012 27.25p 29.00p 27.25p 28.13p 71758
12/12/2012 26.25p 27.00p 26.25p 26.88p 0
11/12/2012 26.25p 27.00p 26.25p 27.00p 388788
10/12/2012 26.50p 26.80p 26.05p 26.63p 46296
07/12/2012 28.00p 28.37p 27.00p 27.75p 1064182
06/12/2012 27.50p 28.50p 27.50p 28.50p 568681
05/12/2012 26.00p 28.00p 26.00p 27.75p 219987
04/12/2012 27.50p 28.00p 26.00p 27.75p 551409
03/12/2012 28.10p 28.20p 27.69p 27.88p 247306
30/11/2012 28.50p 28.90p 27.50p 28.13p 208069
29/11/2012 28.75p 29.50p 28.08p 28.38p 1534293
28/11/2012 26.50p 29.50p 25.65p 28.00p 535193
27/11/2012 25.50p 26.12p 24.80p 26.12p 362090
26/11/2012 25.75p 26.20p 25.20p 26.00p 1000242
23/11/2012 25.50p 25.75p 24.35p 25.75p 681119
22/11/2012 22.75p 25.00p 22.75p 24.25p 1288139
21/11/2012 23.00p 23.70p 22.00p 22.62p 215301
20/11/2012 23.00p 23.90p 22.05p 22.50p 158008
19/11/2012 24.00p 24.70p 23.25p 24.00p 832515
16/11/2012 24.00p 24.50p 24.00p 24.25p 413370
15/11/2012 23.85p 25.40p 23.85p 25.13p 119840
14/11/2012 23.50p 25.75p 23.20p 24.63p 499312
13/11/2012 25.00p 25.25p 23.00p 24.25p 151585
12/11/2012 25.00p 25.10p 24.50p 25.00p 106380
09/11/2012 25.50p 26.00p 24.50p 25.50p 137452
08/11/2012 24.75p 25.55p 24.60p 25.25p 115583
07/11/2012 25.00p 26.84p 24.63p 24.63p 442150
06/11/2012 24.50p 24.69p 24.14p 24.38p 75632
05/11/2012 23.50p 24.50p 23.50p 24.50p 128945
02/11/2012 24.00p 25.30p 24.00p 24.00p 404447
01/11/2012 24.00p 25.00p 24.00p 24.38p 336447
31/10/2012 25.00p 25.30p 23.50p 23.75p 874833
30/10/2012 24.00p 25.22p 24.00p 24.75p 109437
29/10/2012 25.00p 25.00p 24.00p 24.63p 117838
26/10/2012 25.50p 25.90p 24.50p 24.75p 312999
25/10/2012 24.50p 25.50p 23.00p 25.00p 184461
24/10/2012 25.75p 25.75p 24.55p 25.75p 34640
23/10/2012 25.60p 25.80p 25.10p 25.50p 272331
22/10/2012 26.00p 26.00p 25.50p 25.75p 2152048
19/10/2012 26.00p 26.00p 25.00p 25.50p 386796
18/10/2012 26.00p 26.40p 25.57p 25.75p 1215323
17/10/2012 26.00p 26.50p 25.60p 26.12p 2639765
16/10/2012 26.00p 26.00p 25.76p 25.87p 484789
15/10/2012 26.00p 26.00p 25.50p 26.00p 415988
12/10/2012 26.00p 26.00p 25.00p 25.87p 1927822
11/10/2012 26.00p 26.00p 24.26p 25.00p 170040
10/10/2012 26.00p 26.40p 25.40p 25.50p 1233688
09/10/2012 26.00p 26.50p 25.31p 26.00p 437572
08/10/2012 25.75p 26.50p 24.65p 26.00p 738859
05/10/2012 25.25p 26.00p 24.12p 26.00p 671599
04/10/2012 25.00p 26.25p 25.00p 25.75p 756971
03/10/2012 25.75p 26.25p 25.50p 25.87p 1785313
02/10/2012 27.00p 27.20p 25.00p 25.87p 4380302
01/10/2012 27.25p 28.10p 27.00p 27.25p 194559
28/09/2012 29.00p 30.75p 26.25p 27.75p 2870358
27/09/2012 28.50p 29.65p 27.62p 29.00p 961102
26/09/2012 30.00p 30.70p 28.14p 29.00p 534191
25/09/2012 30.75p 31.67p 30.00p 30.75p 820653
24/09/2012 30.25p 31.01p 28.65p 31.00p 2584397
21/09/2012 33.00p 40.00p 26.25p 28.75p 6780113
20/09/2012 51.00p 51.00p 50.25p 51.00p 578814
19/09/2012 52.25p 53.20p 51.00p 52.00p 59076
18/09/2012 53.00p 53.75p 52.00p 53.00p 193170
17/09/2012 53.25p 53.50p 51.09p 52.75p 94671
14/09/2012 52.50p 54.75p 50.00p 54.75p 369661
13/09/2012 50.00p 54.00p 48.53p 52.88p 226814
12/09/2012 50.50p 51.88p 48.00p 49.50p 255240
11/09/2012 49.50p 50.00p 48.25p 50.00p 75756
10/09/2012 51.25p 51.50p 48.50p 50.00p 54641
07/09/2012 52.00p 55.25p 48.00p 50.75p 1177253
06/09/2012 48.00p 52.00p 47.99p 51.25p 493170
05/09/2012 44.50p 47.95p 44.35p 47.25p 457860
04/09/2012 42.75p 44.50p 42.50p 43.25p 12433
03/09/2012 45.25p 45.25p 42.75p 43.88p 68372
31/08/2012 45.50p 45.75p 44.25p 45.75p 80423
30/08/2012 44.53p 45.12p 44.35p 45.12p 5599
29/08/2012 43.00p 46.31p 42.32p 44.75p 395108
28/08/2012 42.50p 46.26p 42.00p 43.63p 456327
24/08/2012 41.25p 42.19p 39.00p 42.00p 344196
23/08/2012 44.00p 45.00p 41.50p 42.75p 309577
22/08/2012 41.00p 44.45p 41.00p 43.75p 168451
21/08/2012 40.00p 42.00p 40.00p 41.50p 471871
20/08/2012 42.00p 43.00p 40.00p 40.38p 217544
17/08/2012 43.00p 43.45p 40.22p 41.50p 272006
16/08/2012 42.25p 43.55p 41.50p 42.75p 184751
15/08/2012 42.50p 43.88p 42.00p 43.88p 120219
14/08/2012 44.00p 45.50p 42.50p 43.88p 244936
13/08/2012 45.00p 45.50p 43.00p 44.75p 53042
10/08/2012 46.50p 46.50p 45.00p 46.13p 100167
09/08/2012 44.50p 46.00p 44.00p 45.25p 17407
08/08/2012 45.00p 46.45p 43.00p 45.75p 283767
07/08/2012 44.50p 46.99p 44.46p 45.50p 49090
06/08/2012 45.50p 47.00p 44.61p 46.00p 84929
03/08/2012 47.50p 47.50p 44.75p 46.25p 307833
02/08/2012 48.00p 48.30p 46.75p 47.75p 326667
01/08/2012 48.25p 48.37p 47.50p 47.62p 457013
31/07/2012 47.50p 48.77p 47.50p 48.37p 218428
30/07/2012 47.50p 49.05p 47.50p 49.00p 232395
27/07/2012 47.00p 49.50p 46.40p 49.50p 1667866
26/07/2012 46.50p 48.00p 46.50p 48.00p 347132
25/07/2012 46.75p 47.00p 45.85p 46.00p 334534
24/07/2012 45.00p 46.60p 45.00p 46.00p 85930
23/07/2012 46.50p 47.50p 45.00p 46.75p 120732
20/07/2012 47.00p 47.89p 46.75p 47.87p 385751
19/07/2012 46.00p 48.50p 44.73p 48.00p 1010192
18/07/2012 42.75p 45.50p 42.00p 45.50p 1475566

*Close Price adjusted for both dividends and splits