Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/07/2012 44.00p 44.00p 41.40p 42.50p 1163482
16/07/2012 44.70p 44.95p 44.25p 44.87p 5980
13/07/2012 42.50p 44.90p 41.15p 43.75p 400509
12/07/2012 45.00p 45.73p 41.10p 44.13p 283649
11/07/2012 46.00p 48.00p 45.00p 46.00p 43050
10/07/2012 47.25p 51.00p 46.50p 47.13p 86777
09/07/2012 48.25p 49.50p 46.85p 47.75p 123114
06/07/2012 49.00p 49.55p 48.50p 48.50p 193320
05/07/2012 49.00p 49.80p 48.15p 48.88p 46438
04/07/2012 49.00p 50.00p 48.30p 49.50p 438486
03/07/2012 49.00p 50.15p 49.00p 49.75p 56350
02/07/2012 48.00p 50.35p 46.75p 50.00p 865136
29/06/2012 47.00p 49.75p 45.65p 48.75p 146158
28/06/2012 47.00p 49.00p 46.25p 46.63p 233722
27/06/2012 48.50p 48.50p 46.00p 47.00p 266064
26/06/2012 49.75p 50.50p 48.75p 49.00p 167338
25/06/2012 51.00p 53.00p 49.50p 49.50p 232759
22/06/2012 54.50p 54.50p 51.00p 52.75p 58860
21/06/2012 53.00p 54.75p 51.00p 53.63p 484522
20/06/2012 54.00p 54.50p 52.25p 52.25p 293377
19/06/2012 52.00p 54.30p 51.25p 52.50p 117481
18/06/2012 52.00p 52.00p 51.00p 51.50p 119929
15/06/2012 51.50p 55.50p 51.05p 53.50p 148094
14/06/2012 53.00p 55.50p 50.50p 51.25p 280412
13/06/2012 51.00p 52.00p 50.50p 51.75p 150208
12/06/2012 53.00p 53.00p 50.85p 50.88p 487627
11/06/2012 51.00p 54.00p 50.50p 53.00p 637106
08/06/2012 48.00p 50.50p 46.00p 49.75p 242945
07/06/2012 50.00p 50.25p 48.50p 49.38p 897464
06/06/2012 50.00p 51.00p 49.00p 49.88p 246849
01/06/2012 54.00p 54.00p 48.61p 49.00p 1170169
31/05/2012 55.00p 56.00p 53.00p 54.25p 400163
30/05/2012 56.00p 56.00p 55.00p 56.00p 129613
29/05/2012 56.50p 57.85p 56.00p 56.00p 272934
28/05/2012 59.25p 60.74p 55.00p 56.75p 1015414
25/05/2012 59.00p 60.16p 59.00p 59.50p 556785
24/05/2012 56.00p 59.00p 53.00p 58.38p 1005728
23/05/2012 60.00p 60.00p 52.00p 53.00p 725874
22/05/2012 56.25p 60.00p 55.87p 58.88p 376697
21/05/2012 53.00p 57.30p 53.00p 57.25p 369587
18/05/2012 54.25p 55.00p 48.41p 52.00p 747705
17/05/2012 55.25p 56.85p 54.05p 54.50p 209373
16/05/2012 56.00p 57.20p 54.25p 56.50p 569761
15/05/2012 59.75p 59.95p 57.00p 57.00p 460399
14/05/2012 63.50p 63.50p 59.00p 59.50p 539858
11/05/2012 63.00p 64.50p 60.90p 63.50p 163298
10/05/2012 64.00p 64.00p 60.50p 61.50p 429716
09/05/2012 66.50p 68.00p 63.25p 64.00p 390281
08/05/2012 68.00p 68.00p 66.00p 66.37p 412737
04/05/2012 68.00p 69.00p 67.35p 68.25p 606354
03/05/2012 66.50p 67.90p 66.10p 67.37p 1485602
02/05/2012 65.25p 66.50p 65.25p 66.25p 387636
01/05/2012 66.25p 66.50p 65.00p 65.75p 137437
30/04/2012 65.00p 66.90p 63.50p 65.88p 325662
27/04/2012 64.50p 65.15p 63.25p 64.50p 262545
26/04/2012 66.00p 66.00p 65.00p 65.00p 417661
25/04/2012 65.00p 67.00p 64.00p 65.50p 1232457
24/04/2012 65.00p 65.25p 63.50p 65.25p 422945
23/04/2012 63.50p 64.50p 61.90p 64.00p 300038
20/04/2012 63.50p 64.25p 63.50p 63.75p 479484
19/04/2012 63.50p 64.35p 63.00p 63.63p 817573
18/04/2012 63.50p 64.60p 62.25p 63.50p 281023
17/04/2012 62.00p 63.30p 60.25p 63.00p 378403
16/04/2012 61.25p 62.12p 61.25p 62.12p 315708
13/04/2012 59.00p 62.00p 58.68p 61.87p 327054
12/04/2012 58.00p 61.50p 57.45p 58.75p 367232
11/04/2012 58.50p 60.35p 57.30p 58.25p 83030
10/04/2012 58.25p 62.75p 58.25p 59.50p 655106
05/04/2012 56.50p 61.00p 55.00p 58.25p 1681238
04/04/2012 56.25p 56.25p 54.00p 54.50p 172704
03/04/2012 55.00p 57.05p 54.00p 56.12p 392939
02/04/2012 55.50p 56.35p 54.50p 55.25p 89952
30/03/2012 54.75p 57.00p 53.60p 55.50p 401391
29/03/2012 53.75p 54.75p 51.35p 53.63p 473548
28/03/2012 53.25p 54.50p 53.25p 53.63p 167373
27/03/2012 53.75p 54.35p 53.00p 54.25p 381992
26/03/2012 54.00p 54.00p 52.69p 53.37p 49813
23/03/2012 54.00p 55.00p 53.10p 53.50p 439266
22/03/2012 53.25p 55.00p 52.50p 52.63p 920097
21/03/2012 53.00p 53.94p 52.55p 52.88p 948383
20/03/2012 57.00p 58.00p 53.25p 53.87p 478974
19/03/2012 54.25p 57.50p 50.06p 56.00p 1475138
16/03/2012 56.50p 58.75p 54.00p 54.62p 869978
15/03/2012 58.00p 58.45p 56.25p 56.63p 163584
14/03/2012 56.00p 59.75p 56.00p 58.00p 341612
13/03/2012 54.25p 57.00p 54.25p 55.50p 157111
12/03/2012 55.00p 56.50p 54.00p 55.75p 319332
09/03/2012 57.50p 58.00p 55.00p 55.87p 303635
08/03/2012 54.50p 62.00p 53.75p 57.00p 1108437
07/03/2012 55.25p 55.30p 52.00p 54.37p 625783
06/03/2012 58.25p 59.46p 55.25p 55.75p 561398
05/03/2012 60.00p 60.50p 58.25p 58.25p 573440
02/03/2012 62.00p 62.50p 60.00p 60.50p 322005
01/03/2012 59.00p 62.25p 58.86p 61.75p 598642
29/02/2012 58.75p 60.00p 57.25p 59.25p 393204
28/02/2012 57.50p 59.00p 57.00p 58.50p 889628
27/02/2012 59.00p 59.50p 57.50p 58.13p 1295239
24/02/2012 55.00p 59.00p 55.00p 58.75p 1141853
23/02/2012 53.75p 55.50p 52.25p 54.00p 344301
22/02/2012 57.00p 58.50p 52.67p 53.50p 391047
21/02/2012 56.00p 58.66p 55.00p 57.38p 703828
20/02/2012 52.00p 57.00p 51.00p 55.50p 1994194
17/02/2012 46.50p 50.88p 46.50p 50.13p 949365
16/02/2012 48.00p 48.37p 47.00p 47.50p 208771
15/02/2012 48.00p 49.50p 45.92p 47.87p 879331
14/02/2012 46.00p 48.25p 45.00p 48.00p 1787991
13/02/2012 44.50p 47.12p 42.50p 46.50p 1841935
10/02/2012 46.00p 47.70p 44.80p 45.88p 7558
09/02/2012 44.50p 46.35p 44.50p 46.00p 256997
08/02/2012 45.25p 45.86p 44.50p 45.50p 93553
07/02/2012 45.50p 46.40p 45.50p 46.00p 32155
06/02/2012 46.00p 48.00p 45.25p 46.38p 139702
03/02/2012 48.00p 49.75p 46.02p 46.50p 794149
02/02/2012 47.00p 47.75p 46.40p 47.50p 944427
01/02/2012 46.00p 47.09p 45.03p 46.50p 317345
31/01/2012 45.75p 46.75p 45.00p 45.75p 124706
30/01/2012 45.50p 46.75p 45.00p 45.75p 50385
27/01/2012 45.50p 46.03p 45.50p 46.00p 71258
26/01/2012 45.50p 46.30p 44.63p 45.25p 71969
25/01/2012 45.75p 46.50p 44.08p 46.25p 118802
24/01/2012 46.75p 47.50p 45.63p 45.63p 685340
23/01/2012 47.00p 47.78p 46.00p 47.13p 57754
20/01/2012 47.25p 48.00p 47.00p 47.50p 162499
19/01/2012 46.00p 47.50p 45.45p 47.50p 485849
18/01/2012 45.50p 47.75p 45.25p 45.75p 164001
17/01/2012 45.50p 47.16p 44.90p 45.25p 166106
16/01/2012 46.75p 47.75p 44.00p 44.75p 659268
13/01/2012 46.50p 48.00p 46.25p 47.13p 176117
12/01/2012 46.00p 48.00p 46.00p 46.50p 659327
11/01/2012 45.75p 46.50p 44.25p 46.00p 569671
10/01/2012 46.00p 46.50p 45.50p 45.88p 394822
09/01/2012 46.50p 47.02p 45.00p 45.50p 319607
06/01/2012 45.00p 46.69p 44.79p 46.50p 390222
05/01/2012 42.50p 44.75p 42.25p 44.75p 667054
04/01/2012 39.50p 42.50p 39.50p 42.38p 182143
03/01/2012 40.75p 40.85p 40.00p 40.25p 112701
30/12/2011 40.00p 41.75p 38.90p 41.00p 399505
29/12/2011 41.75p 41.75p 41.00p 41.00p 177628
28/12/2011 41.75p 42.00p 39.97p 41.00p 86942
23/12/2011 38.50p 40.00p 38.00p 40.00p 534018
22/12/2011 39.00p 40.36p 38.25p 38.62p 45057
21/12/2011 38.50p 39.03p 38.00p 38.00p 115352
20/12/2011 39.20p 39.90p 38.66p 39.13p 32584
19/12/2011 40.00p 40.50p 39.00p 39.00p 51356
16/12/2011 40.00p 40.22p 39.12p 40.00p 151935
15/12/2011 42.50p 43.50p 40.50p 41.37p 47433
14/12/2011 42.00p 43.50p 41.75p 41.75p 8619
13/12/2011 41.75p 45.00p 41.25p 43.75p 270106
12/12/2011 44.00p 44.10p 42.00p 42.38p 107202
09/12/2011 44.50p 46.00p 43.00p 45.12p 134278
08/12/2011 44.75p 45.75p 44.00p 44.87p 85326
07/12/2011 45.50p 45.75p 44.00p 44.87p 44923
06/12/2011 44.00p 45.00p 43.00p 44.00p 85494
05/12/2011 44.75p 46.75p 42.04p 45.88p 441586
02/12/2011 43.50p 44.50p 42.50p 43.75p 144334
01/12/2011 42.25p 43.00p 41.40p 42.88p 221662
30/11/2011 41.00p 43.00p 40.90p 42.25p 101968
29/11/2011 43.00p 43.00p 41.65p 42.38p 85437
28/11/2011 41.00p 42.35p 41.00p 42.12p 111961
25/11/2011 42.00p 43.50p 41.25p 41.87p 271092
24/11/2011 41.00p 44.00p 40.01p 42.12p 395964
23/11/2011 44.00p 44.00p 40.35p 41.00p 485642
22/11/2011 42.50p 43.68p 41.50p 41.50p 182657
21/11/2011 46.00p 46.00p 41.75p 42.50p 264247
18/11/2011 46.00p 48.40p 45.00p 45.00p 165885
17/11/2011 47.50p 48.92p 45.50p 46.50p 558875
16/11/2011 48.50p 49.00p 46.50p 48.00p 296711
15/11/2011 48.00p 49.52p 46.11p 48.00p 484506
14/11/2011 46.50p 50.50p 43.50p 46.88p 614849
11/11/2011 49.00p 49.50p 46.00p 47.75p 587981
10/11/2011 40.00p 51.84p 39.00p 48.25p 2561676
09/11/2011 37.75p 38.75p 37.25p 38.25p 93487
08/11/2011 37.75p 38.75p 36.80p 38.00p 111538
07/11/2011 37.00p 39.37p 36.89p 38.00p 292039
04/11/2011 39.00p 39.21p 37.62p 39.00p 59830
03/11/2011 37.00p 38.30p 37.00p 37.75p 32446
02/11/2011 38.00p 38.03p 37.25p 37.88p 117721
01/11/2011 38.25p 39.06p 37.00p 37.75p 189093
31/10/2011 39.75p 40.34p 39.00p 39.00p 107256
28/10/2011 40.50p 40.50p 39.00p 40.00p 129128
27/10/2011 40.00p 41.75p 39.00p 40.13p 314013
26/10/2011 38.75p 40.00p 38.67p 39.38p 376554
25/10/2011 39.00p 39.75p 37.50p 37.75p 505891
24/10/2011 39.25p 39.25p 36.25p 37.75p 266654
21/10/2011 39.25p 39.25p 37.50p 38.75p 62216
20/10/2011 40.00p 40.00p 38.50p 39.25p 194855
19/10/2011 40.25p 42.25p 39.75p 40.63p 38582
18/10/2011 40.00p 41.90p 39.90p 40.63p 244541
17/10/2011 39.50p 42.50p 38.85p 40.25p 302815
14/10/2011 39.75p 39.88p 37.40p 39.13p 385265
13/10/2011 39.75p 39.75p 37.65p 39.13p 85899
12/10/2011 38.00p 39.75p 37.75p 38.25p 426773
11/10/2011 38.00p 39.75p 37.40p 38.87p 62104
10/10/2011 38.00p 39.00p 37.16p 38.87p 81119
07/10/2011 35.25p 36.50p 35.00p 36.50p 270416
06/10/2011 36.50p 37.50p 35.75p 36.00p 385600
05/10/2011 35.50p 37.55p 34.25p 36.00p 351081
04/10/2011 36.25p 36.75p 34.90p 36.13p 89683
03/10/2011 39.00p 40.13p 35.56p 36.50p 1418647
30/09/2011 37.00p 40.25p 35.12p 40.25p 325729

*Close Price adjusted for both dividends and splits