Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2011 39.75p 39.75p 37.00p 38.12p 330940
28/09/2011 40.50p 41.50p 39.75p 40.38p 301891
27/09/2011 35.75p 40.65p 35.75p 39.50p 507184
26/09/2011 38.00p 38.00p 34.50p 35.00p 359572
23/09/2011 40.25p 40.25p 37.50p 37.50p 136269
22/09/2011 41.00p 41.02p 39.50p 39.50p 604188
21/09/2011 41.50p 42.25p 41.25p 41.75p 171815
20/09/2011 42.00p 42.75p 40.35p 42.50p 1131269
19/09/2011 43.50p 44.00p 41.50p 43.38p 313353
16/09/2011 44.25p 45.14p 43.50p 43.75p 125159
15/09/2011 44.75p 45.70p 44.50p 45.25p 96877
14/09/2011 45.00p 46.00p 44.50p 44.50p 376762
13/09/2011 46.00p 46.50p 44.75p 45.63p 480802
12/09/2011 48.00p 48.00p 45.00p 45.75p 165098
09/09/2011 46.25p 50.50p 45.93p 47.50p 794790
08/09/2011 46.50p 46.83p 45.50p 46.38p 377985
07/09/2011 47.00p 47.80p 42.50p 46.88p 740598
06/09/2011 47.25p 48.25p 46.50p 46.75p 138033
05/09/2011 47.00p 47.50p 46.25p 47.00p 395566
02/09/2011 47.00p 49.00p 46.25p 48.88p 781906
01/09/2011 47.50p 49.50p 46.25p 47.62p 874505
31/08/2011 46.00p 48.25p 45.00p 47.75p 1029412
30/08/2011 42.50p 46.50p 41.50p 46.00p 992889
26/08/2011 37.25p 43.00p 36.61p 41.50p 1079968
25/08/2011 37.00p 39.50p 36.25p 37.00p 1310300
24/08/2011 35.00p 38.12p 34.58p 38.12p 472589
23/08/2011 31.00p 35.00p 30.85p 34.75p 992218
22/08/2011 31.00p 33.00p 29.25p 31.00p 398139
19/08/2011 30.00p 31.59p 28.75p 30.50p 421369
18/08/2011 30.75p 32.00p 28.75p 28.75p 118817
17/08/2011 30.00p 32.00p 30.00p 32.00p 133502
16/08/2011 30.25p 30.50p 29.00p 30.50p 302981
15/08/2011 30.75p 30.75p 29.75p 30.75p 221270
12/08/2011 30.50p 31.60p 29.50p 31.13p 389751
11/08/2011 30.00p 31.00p 29.50p 29.88p 187756
10/08/2011 30.50p 32.50p 29.37p 29.37p 362210
09/08/2011 30.25p 30.79p 26.25p 29.50p 918710
08/08/2011 34.00p 34.85p 29.00p 30.63p 632192
05/08/2011 36.50p 37.75p 34.00p 34.00p 394215
04/08/2011 37.50p 38.35p 37.50p 37.75p 97173
03/08/2011 38.50p 39.00p 36.50p 38.00p 278448
02/08/2011 42.00p 42.00p 39.25p 39.63p 263356
01/08/2011 43.00p 43.00p 41.75p 41.75p 198555
29/07/2011 40.00p 43.00p 39.50p 42.88p 213997
28/07/2011 40.50p 41.37p 40.00p 40.75p 246785
27/07/2011 41.00p 42.25p 41.00p 41.75p 235470
26/07/2011 41.75p 43.00p 41.00p 41.00p 396307
25/07/2011 37.00p 41.00p 37.00p 40.13p 1080109
22/07/2011 39.00p 39.50p 37.00p 37.25p 264818
21/07/2011 39.50p 39.75p 38.00p 38.50p 71063
20/07/2011 39.50p 40.00p 37.75p 38.87p 200256
19/07/2011 38.50p 40.00p 37.50p 39.75p 558651
18/07/2011 40.00p 40.00p 36.51p 38.25p 282636
15/07/2011 40.75p 40.75p 38.00p 39.13p 61985
14/07/2011 39.25p 40.92p 38.00p 38.37p 233002
13/07/2011 40.00p 40.00p 38.23p 38.62p 109384
12/07/2011 40.00p 40.50p 38.00p 39.00p 301397
11/07/2011 42.00p 42.00p 40.00p 41.13p 185156
08/07/2011 43.00p 43.00p 40.00p 42.25p 169572
07/07/2011 43.00p 43.50p 42.80p 43.50p 21846
06/07/2011 44.00p 44.53p 42.75p 43.38p 223303
05/07/2011 44.75p 46.00p 44.00p 44.00p 449199
04/07/2011 45.50p 47.50p 45.15p 45.25p 345752
01/07/2011 45.00p 45.39p 43.13p 45.12p 201042
30/06/2011 43.25p 44.75p 42.52p 43.88p 423003
29/06/2011 40.00p 42.63p 39.35p 42.63p 307260
28/06/2011 39.75p 41.00p 39.00p 39.75p 415335
27/06/2011 38.50p 40.00p 37.50p 39.75p 616288
24/06/2011 40.25p 41.50p 38.75p 38.75p 625469
23/06/2011 40.00p 40.00p 38.50p 39.00p 394892
22/06/2011 40.25p 41.25p 39.50p 39.75p 278361
21/06/2011 38.50p 41.00p 38.25p 40.75p 158163
20/06/2011 39.25p 40.00p 38.00p 38.75p 115081
17/06/2011 41.00p 41.00p 38.50p 39.25p 371581
16/06/2011 40.25p 40.30p 37.00p 39.25p 453708
15/06/2011 41.25p 41.75p 40.01p 40.50p 274498
14/06/2011 41.75p 42.24p 40.50p 41.00p 273824
13/06/2011 43.50p 44.25p 41.06p 41.75p 245848
10/06/2011 44.25p 44.60p 43.55p 44.13p 156636
09/06/2011 44.00p 44.85p 44.00p 44.50p 291063
08/06/2011 44.50p 45.75p 44.00p 44.50p 457899
07/06/2011 45.25p 46.50p 43.00p 43.50p 932536
06/06/2011 47.00p 48.00p 44.50p 44.50p 1329445
03/06/2011 46.00p 47.75p 45.63p 47.38p 223637
02/06/2011 45.50p 45.63p 45.25p 45.63p 52217
01/06/2011 44.50p 46.54p 44.00p 45.75p 479003
31/05/2011 44.75p 46.00p 43.75p 44.75p 908828
27/05/2011 46.50p 46.60p 44.00p 45.25p 322739
26/05/2011 45.00p 47.25p 44.25p 46.63p 273231
25/05/2011 46.25p 46.50p 41.23p 45.50p 645117
24/05/2011 48.00p 48.25p 46.00p 46.38p 406627
23/05/2011 48.50p 49.20p 45.50p 47.13p 331736
20/05/2011 49.00p 51.00p 48.39p 49.38p 113321
19/05/2011 50.00p 50.49p 47.25p 48.63p 448145
18/05/2011 52.00p 54.25p 49.75p 50.38p 250475
17/05/2011 52.75p 54.05p 52.00p 52.38p 910220
16/05/2011 53.00p 54.45p 49.17p 50.00p 770586
13/05/2011 48.50p 56.00p 48.50p 53.75p 1812182
12/05/2011 47.00p 49.25p 46.25p 48.50p 565859
11/05/2011 47.25p 48.87p 46.25p 46.50p 559429
10/05/2011 49.50p 49.75p 47.73p 48.75p 572605
09/05/2011 50.00p 51.70p 49.50p 49.88p 188549
06/05/2011 51.00p 51.50p 47.50p 50.13p 759028
05/05/2011 50.00p 53.60p 46.69p 51.50p 1094410
04/05/2011 44.25p 50.00p 44.25p 48.50p 2151987
03/05/2011 44.75p 46.00p 44.25p 44.75p 505937
28/04/2011 43.00p 44.60p 41.75p 42.50p 1386526
27/04/2011 39.75p 44.50p 39.30p 44.00p 1401713
26/04/2011 39.50p 40.00p 39.00p 39.63p 150367
21/04/2011 38.50p 39.75p 37.75p 39.38p 229579
20/04/2011 38.50p 39.75p 38.25p 38.75p 129432
19/04/2011 38.75p 39.00p 37.75p 38.37p 103081
18/04/2011 40.00p 40.00p 38.00p 39.38p 75927
15/04/2011 39.75p 40.50p 39.26p 39.88p 269726
14/04/2011 38.50p 40.22p 38.00p 39.25p 212468
13/04/2011 39.00p 40.25p 38.65p 39.00p 105410
12/04/2011 38.75p 39.98p 37.75p 37.75p 336430
11/04/2011 39.25p 40.50p 39.00p 39.25p 260066
08/04/2011 41.25p 41.25p 39.00p 39.50p 185573
07/04/2011 40.00p 42.75p 40.00p 41.50p 696404
06/04/2011 38.50p 40.00p 37.45p 40.00p 371791
05/04/2011 39.25p 40.00p 35.50p 39.75p 765847
04/04/2011 39.00p 42.75p 37.80p 41.50p 711003
01/04/2011 40.00p 42.75p 39.00p 39.25p 765581
31/03/2011 39.75p 40.90p 37.85p 40.00p 569340
30/03/2011 37.75p 39.27p 37.50p 38.50p 225331
29/03/2011 37.50p 38.50p 36.27p 38.50p 278680
28/03/2011 37.75p 38.25p 35.40p 37.50p 255889
25/03/2011 38.50p 38.50p 35.00p 36.50p 342553
24/03/2011 37.50p 38.09p 37.00p 37.00p 101643
23/03/2011 39.75p 39.80p 37.10p 37.75p 87918
22/03/2011 39.00p 39.59p 38.25p 39.00p 331313
21/03/2011 38.00p 38.25p 34.50p 37.63p 843397
18/03/2011 38.50p 39.75p 37.00p 38.00p 203916
17/03/2011 40.00p 42.32p 38.50p 39.25p 117513
16/03/2011 40.00p 43.25p 40.00p 40.50p 531934
15/03/2011 38.00p 39.50p 33.90p 39.25p 598357
14/03/2011 39.25p 41.00p 38.75p 39.50p 377205
11/03/2011 40.50p 40.50p 38.53p 40.00p 384152
10/03/2011 43.25p 44.00p 39.32p 40.63p 725502
09/03/2011 40.00p 43.50p 38.25p 42.50p 733022
08/03/2011 41.50p 42.00p 38.00p 40.25p 755626
07/03/2011 36.50p 43.60p 35.45p 41.75p 1369990
04/03/2011 34.25p 36.30p 34.25p 36.25p 994794
03/03/2011 34.00p 35.15p 31.50p 34.00p 440717
02/03/2011 33.25p 35.65p 32.50p 34.75p 769017
01/03/2011 33.75p 34.38p 33.11p 33.50p 116527
28/02/2011 34.00p 35.85p 33.85p 34.38p 161585
25/02/2011 34.25p 35.25p 33.66p 34.63p 153847
24/02/2011 35.00p 35.50p 33.50p 34.63p 302747
23/02/2011 32.00p 35.45p 31.25p 34.25p 895725
22/02/2011 30.25p 32.50p 29.20p 32.50p 692415
21/02/2011 29.75p 30.18p 29.25p 29.75p 799874
18/02/2011 30.00p 30.00p 29.04p 29.37p 278150
17/02/2011 29.00p 29.90p 29.00p 29.00p 201792
16/02/2011 29.88p 29.90p 28.10p 29.50p 202337
15/02/2011 29.21p 30.18p 28.65p 29.00p 379317
14/02/2011 29.17p 30.00p 29.00p 30.00p 518797
11/02/2011 29.25p 30.00p 27.50p 29.50p 524101
10/02/2011 28.25p 29.49p 27.84p 29.00p 898238
09/02/2011 27.50p 29.99p 27.25p 29.00p 260939
08/02/2011 28.00p 28.75p 27.02p 28.50p 209617
07/02/2011 28.00p 28.75p 27.50p 28.75p 38905
04/02/2011 28.00p 28.25p 27.38p 27.50p 432316
03/02/2011 28.50p 29.90p 27.80p 28.50p 95192
02/02/2011 29.25p 30.43p 28.50p 29.00p 583076
01/02/2011 27.00p 30.00p 27.00p 28.50p 1096238
31/01/2011 27.00p 28.20p 26.52p 27.50p 96865
28/01/2011 27.50p 29.00p 26.98p 28.00p 633325
27/01/2011 26.00p 28.95p 25.00p 28.25p 402348
26/01/2011 25.50p 26.00p 25.00p 25.50p 87183
25/01/2011 25.50p 26.50p 24.50p 25.25p 196058
24/01/2011 27.00p 27.50p 25.50p 26.50p 209563
21/01/2011 27.00p 27.33p 26.35p 27.00p 692053
20/01/2011 26.00p 26.50p 25.75p 26.50p 100851
19/01/2011 26.50p 26.50p 25.50p 25.75p 262868
18/01/2011 26.25p 26.97p 25.50p 26.25p 77678
17/01/2011 25.50p 27.00p 24.50p 26.25p 259487
14/01/2011 22.25p 29.00p 21.55p 26.00p 945963
13/01/2011 22.00p 22.95p 21.75p 22.00p 163252
12/01/2011 24.00p 24.25p 22.50p 23.00p 506791
11/01/2011 25.00p 25.50p 23.77p 24.50p 237850
10/01/2011 25.50p 26.25p 24.51p 25.25p 197426
07/01/2011 25.50p 26.25p 25.15p 26.00p 297831
06/01/2011 26.50p 26.90p 25.28p 26.25p 497067
05/01/2011 28.00p 28.38p 26.50p 27.25p 422770
04/01/2011 29.00p 30.32p 28.50p 28.75p 507617
31/12/2010 28.00p 29.00p 26.00p 29.00p 499987
30/12/2010 29.00p 30.25p 28.75p 28.75p 193111
29/12/2010 29.00p 30.50p 27.55p 29.50p 798928
24/12/2010 32.00p 32.50p 27.25p 27.75p 1344523
23/12/2010 25.00p 27.00p 23.55p 26.50p 773977
22/12/2010 23.75p 25.00p 22.35p 25.00p 384237
21/12/2010 24.00p 25.25p 22.00p 23.00p 734238
20/12/2010 24.00p 25.25p 23.72p 24.50p 572249
17/12/2010 24.00p 26.10p 21.18p 23.50p 1824126
16/12/2010 24.00p 26.00p 23.04p 25.00p 913671
15/12/2010 21.25p 24.99p 21.00p 23.25p 1248608
14/12/2010 18.50p 22.25p 17.03p 21.75p 798664
13/12/2010 17.00p 18.38p 16.75p 18.00p 1078912

*Close Price adjusted for both dividends and splits