Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Tanfield Group (TAN) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2024 | 3.70p | 3.89p | 3.89p | 3.89p | 0 |
| 23/05/2024 | 3.70p | 3.89p | 3.89p | 3.89p | 0 |
| 22/05/2024 | 3.70p | 3.89p | 3.89p | 3.89p | 0 |
| 21/05/2024 | 3.70p | 3.96p | 3.89p | 3.89p | 0 |
| 20/05/2024 | 3.70p | 3.96p | 3.76p | 3.96p | 0 |
| 17/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 16/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 15/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 14/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 13/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 10/05/2024 | 3.70p | 3.76p | 3.61p | 3.76p | 28967 |
| 09/05/2024 | 3.70p | 3.76p | 3.76p | 3.76p | 0 |
| 08/05/2024 | 3.70p | 3.76p | 3.70p | 3.76p | 12223 |
| 07/05/2024 | 4.00p | 4.00p | 3.55p | 3.81p | 139280 |
| 03/05/2024 | 4.00p | 4.01p | 4.01p | 4.01p | 0 |
| 02/05/2024 | 4.00p | 4.01p | 4.01p | 4.01p | 0 |
| 01/05/2024 | 4.00p | 4.01p | 4.01p | 4.01p | 0 |
| 30/04/2024 | 4.00p | 4.08p | 3.70p | 4.01p | 49801 |
| 29/04/2024 | 4.00p | 4.06p | 3.71p | 3.86p | 112804 |
| 26/04/2024 | 3.70p | 3.91p | 3.70p | 3.91p | 199 |
| 25/04/2024 | 4.00p | 4.00p | 3.90p | 3.90p | 50599 |
| 24/04/2024 | 3.90p | 4.05p | 3.91p | 4.05p | 0 |
| 23/04/2024 | 3.90p | 3.91p | 3.90p | 3.91p | 0 |
| 22/04/2024 | 3.90p | 4.10p | 3.90p | 3.90p | 122550 |
| 19/04/2024 | 3.90p | 4.00p | 3.95p | 4.00p | 0 |
| 18/04/2024 | 3.90p | 4.00p | 3.95p | 3.95p | 0 |
| 17/04/2024 | 3.90p | 4.00p | 3.95p | 4.00p | 0 |
| 16/04/2024 | 3.90p | 3.95p | 3.90p | 3.95p | 75000 |
| 15/04/2024 | 3.90p | 3.95p | 3.90p | 3.95p | 880125 |
| 12/04/2024 | 3.80p | 3.95p | 3.80p | 3.95p | 65716 |
| 11/04/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 10/04/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 634 |
| 09/04/2024 | 3.60p | 3.80p | 3.75p | 3.80p | 0 |
| 08/04/2024 | 3.60p | 3.90p | 3.60p | 3.75p | 15218 |
| 05/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 680 |
| 04/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 12037 |
| 03/04/2024 | 3.60p | 3.85p | 3.60p | 3.85p | 1581 |
| 02/04/2024 | 4.10p | 3.82p | 3.70p | 3.82p | 757 |
| 28/03/2024 | 4.10p | 4.05p | 3.85p | 4.05p | 0 |
| 27/03/2024 | 4.10p | 3.85p | 3.62p | 3.85p | 8285 |
| 26/03/2024 | 4.10p | 4.10p | 3.60p | 3.85p | 485 |
| 25/03/2024 | 3.60p | 3.85p | 3.85p | 3.85p | 0 |
| 22/03/2024 | 3.60p | 3.85p | 3.62p | 3.85p | 1268 |
| 21/03/2024 | 3.60p | 3.85p | 3.85p | 3.85p | 0 |
| 20/03/2024 | 3.60p | 4.05p | 3.60p | 3.85p | 133950 |
| 19/03/2024 | 3.60p | 4.05p | 4.05p | 4.05p | 0 |
| 18/03/2024 | 3.60p | 4.05p | 4.05p | 4.05p | 0 |
| 15/03/2024 | 3.60p | 4.05p | 3.65p | 4.05p | 1496 |
| 14/03/2024 | 3.60p | 4.10p | 3.06p | 4.10p | 584405 |
| 13/03/2024 | 3.60p | 3.65p | 3.06p | 3.65p | 91353 |
| 12/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 6197 |
| 11/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 4574 |
| 08/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 128 |
| 07/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 32800 |
| 06/03/2024 | 3.60p | 3.70p | 3.60p | 3.65p | 48528 |
| 05/03/2024 | 3.60p | 3.65p | 3.60p | 3.65p | 2824 |
| 04/03/2024 | 3.70p | 3.65p | 3.65p | 3.65p | 0 |
| 01/03/2024 | 3.70p | 3.65p | 3.65p | 3.65p | 0 |
| 29/02/2024 | 3.70p | 3.65p | 3.60p | 3.65p | 1540 |
| 28/02/2024 | 3.70p | 3.65p | 3.60p | 3.65p | 3424 |
| 27/02/2024 | 3.70p | 3.70p | 3.60p | 3.65p | 59824 |
| 26/02/2024 | 3.60p | 3.70p | 3.60p | 3.65p | 10576 |
| 23/02/2024 | 3.60p | 3.65p | 3.12p | 3.65p | 45 |
| 22/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
| 21/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
| 20/02/2024 | 3.60p | 3.65p | 3.65p | 3.65p | 0 |
| 19/02/2024 | 3.60p | 3.70p | 3.50p | 3.65p | 103023 |
| 16/02/2024 | 3.80p | 3.75p | 3.65p | 3.65p | 0 |
| 15/02/2024 | 3.80p | 3.75p | 3.75p | 3.75p | 0 |
| 14/02/2024 | 3.80p | 3.90p | 3.75p | 3.75p | 817000 |
| 13/02/2024 | 3.60p | 3.75p | 3.75p | 3.75p | 0 |
| 12/02/2024 | 3.60p | 3.75p | 3.45p | 3.75p | 0 |
| 09/02/2024 | 3.60p | 3.60p | 3.45p | 3.45p | 100000 |
| 08/02/2024 | 3.80p | 3.75p | 3.60p | 3.75p | 123 |
| 07/02/2024 | 3.80p | 3.85p | 3.62p | 3.85p | 191 |
| 06/02/2024 | 3.80p | 3.85p | 3.80p | 3.85p | 24457 |
| 05/02/2024 | 3.90p | 3.85p | 3.62p | 3.85p | 3199 |
| 02/02/2024 | 3.90p | 3.85p | 3.85p | 3.85p | 0 |
| 01/02/2024 | 3.90p | 4.05p | 3.85p | 3.85p | 0 |
| 31/01/2024 | 3.90p | 4.05p | 3.90p | 4.05p | 300000 |
| 30/01/2024 | 3.60p | 3.80p | 3.60p | 3.75p | 167599 |
| 29/01/2024 | 3.60p | 3.70p | 3.60p | 3.70p | 561 |
| 26/01/2024 | 3.60p | 3.80p | 3.60p | 3.80p | 5000 |
| 25/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 24/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 23/01/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 1775 |
| 22/01/2024 | 3.60p | 3.80p | 3.61p | 3.80p | 3450 |
| 19/01/2024 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 18/01/2024 | 3.60p | 3.80p | 3.50p | 3.80p | 81670 |
| 17/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 16/01/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 243 |
| 15/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 2600 |
| 12/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 1757 |
| 11/01/2024 | 3.80p | 3.80p | 3.60p | 3.80p | 1315 |
| 10/01/2024 | 3.80p | 3.80p | 3.61p | 3.80p | 1155 |
| 09/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 08/01/2024 | 3.80p | 3.80p | 3.80p | 3.80p | 33759 |
| 05/01/2024 | 3.82p | 4.00p | 3.82p | 3.90p | 25000 |
| 04/01/2024 | 3.80p | 3.99p | 3.80p | 3.90p | 2702 |
| 03/01/2024 | 3.80p | 3.90p | 3.80p | 3.90p | 1248 |
| 02/01/2024 | 4.00p | 3.90p | 3.80p | 3.80p | 0 |
| 29/12/2023 | 4.00p | 4.00p | 3.80p | 3.90p | 50308 |
| 28/12/2023 | 3.60p | 3.80p | 3.50p | 3.80p | 49024 |
| 27/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 22/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 21/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 20/12/2023 | 3.80p | 3.80p | 3.61p | 3.80p | 1610 |
| 19/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 18/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 18/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 15/12/2023 | 3.80p | 4.00p | 3.80p | 3.80p | 283783 |
| 14/12/2023 | 3.80p | 3.80p | 3.80p | 3.80p | 70000 |
| 13/12/2023 | 3.60p | 3.90p | 3.90p | 3.90p | 0 |
| 12/12/2023 | 3.60p | 4.14p | 3.60p | 3.90p | 3970 |
| 11/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
| 08/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
| 07/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
| 06/12/2023 | 3.80p | 3.90p | 3.60p | 3.90p | 35059 |
| 05/12/2023 | 3.80p | 3.90p | 3.90p | 3.90p | 0 |
| 04/12/2023 | 3.80p | 3.90p | 3.70p | 3.90p | 0 |
| 01/12/2023 | 3.80p | 3.70p | 3.61p | 3.70p | 4340 |
| 30/11/2023 | 3.80p | 3.80p | 3.60p | 3.70p | 138668 |
| 29/11/2023 | 3.80p | 3.90p | 3.80p | 3.90p | 28512 |
| 28/11/2023 | 3.90p | 4.00p | 4.00p | 4.00p | 0 |
| 27/11/2023 | 3.90p | 4.00p | 3.81p | 4.00p | 708 |
| 24/11/2023 | 3.90p | 4.05p | 3.61p | 4.05p | 641488 |
| 23/11/2023 | 3.90p | 3.90p | 3.75p | 3.75p | 141360 |
| 22/11/2023 | 3.90p | 4.10p | 3.90p | 4.02p | 3915 |
| 21/11/2023 | 3.80p | 4.02p | 3.90p | 4.02p | 304 |
| 20/11/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 58039 |
| 17/11/2023 | 4.14p | 4.00p | 3.87p | 3.87p | 0 |
| 16/11/2023 | 4.14p | 4.14p | 3.87p | 4.00p | 2476 |
| 15/11/2023 | 3.86p | 4.00p | 3.86p | 4.00p | 1000 |
| 14/11/2023 | 3.86p | 3.89p | 3.88p | 3.88p | 752 |
| 13/11/2023 | 3.86p | 4.00p | 3.86p | 4.00p | 42624 |
| 10/11/2023 | 3.86p | 3.93p | 3.93p | 3.93p | 0 |
| 09/11/2023 | 3.86p | 3.93p | 3.93p | 3.93p | 0 |
| 08/11/2023 | 3.86p | 4.00p | 3.86p | 3.93p | 26813 |
| 07/11/2023 | 3.80p | 3.93p | 3.93p | 3.93p | 0 |
| 06/11/2023 | 3.80p | 3.93p | 3.86p | 3.93p | 2851 |
| 03/11/2023 | 3.80p | 3.93p | 3.93p | 3.93p | 0 |
| 02/11/2023 | 3.80p | 3.93p | 3.80p | 3.93p | 0 |
| 01/11/2023 | 3.80p | 4.00p | 3.00p | 3.80p | 290121 |
| 31/10/2023 | 4.14p | 4.14p | 3.97p | 3.97p | 100666 |
| 30/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 1760 |
| 27/10/2023 | 3.80p | 3.97p | 3.79p | 3.97p | 25978 |
| 26/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 61 |
| 25/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 24/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 23/10/2023 | 3.80p | 3.97p | 3.81p | 3.97p | 315 |
| 20/10/2023 | 3.80p | 4.14p | 3.80p | 3.97p | 31333 |
| 19/10/2023 | 3.80p | 3.80p | 3.60p | 3.60p | 75000 |
| 18/10/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
| 17/10/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 75550 |
| 16/10/2023 | 3.80p | 3.84p | 3.80p | 3.84p | 186 |
| 13/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 12/10/2023 | 3.80p | 4.00p | 3.60p | 3.97p | 140750 |
| 11/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 10/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 09/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 06/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 05/10/2023 | 3.80p | 4.15p | 3.97p | 3.97p | 0 |
| 04/10/2023 | 3.80p | 4.15p | 3.80p | 4.15p | 921 |
| 03/10/2023 | 3.80p | 4.15p | 3.97p | 4.15p | 0 |
| 02/10/2023 | 3.80p | 3.97p | 3.97p | 3.97p | 0 |
| 29/09/2023 | 3.80p | 3.97p | 3.80p | 3.97p | 992 |
| 28/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
| 27/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
| 26/09/2023 | 3.80p | 3.87p | 3.87p | 3.87p | 0 |
| 25/09/2023 | 3.80p | 3.87p | 3.60p | 3.87p | 28 |
| 22/09/2023 | 3.80p | 3.87p | 3.80p | 3.87p | 150000 |
| 21/09/2023 | 3.64p | 3.98p | 3.80p | 3.98p | 6617 |
| 20/09/2023 | 3.64p | 4.25p | 4.15p | 4.15p | 0 |
| 19/09/2023 | 3.64p | 4.46p | 3.64p | 4.25p | 103460 |
| 18/09/2023 | 3.80p | 4.05p | 3.80p | 4.05p | 25000 |
| 15/09/2023 | 3.80p | 4.05p | 3.80p | 4.05p | 109305 |
| 14/09/2023 | 3.40p | 3.98p | 3.40p | 3.89p | 10295 |
| 13/09/2023 | 3.40p | 3.69p | 3.50p | 3.50p | 0 |
| 12/09/2023 | 3.40p | 3.69p | 3.42p | 3.69p | 1687 |
| 11/09/2023 | 3.40p | 3.92p | 3.69p | 3.69p | 12443 |
| 08/09/2023 | 3.40p | 3.70p | 3.69p | 3.69p | 0 |
| 07/09/2023 | 3.40p | 3.70p | 3.42p | 3.70p | 342 |
| 06/09/2023 | 3.40p | 3.70p | 3.40p | 3.70p | 17099 |
| 05/09/2023 | 3.60p | 3.70p | 3.70p | 3.70p | 0 |
| 04/09/2023 | 3.60p | 3.70p | 3.60p | 3.70p | 61581 |
| 01/09/2023 | 3.60p | 3.80p | 3.80p | 3.80p | 0 |
| 31/08/2023 | 3.60p | 3.80p | 3.60p | 3.80p | 24073 |
| 30/08/2023 | 3.50p | 3.80p | 2.70p | 3.25p | 407314 |
| 29/08/2023 | 2.50p | 3.06p | 3.03p | 3.06p | 0 |
| 25/08/2023 | 2.50p | 3.03p | 2.56p | 3.03p | 300 |
| 24/08/2023 | 2.50p | 3.00p | 2.50p | 3.00p | 1850 |
| 23/08/2023 | 2.50p | 3.03p | 2.50p | 3.03p | 55481 |
| 22/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 1200 |
| 21/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 7627 |
| 18/08/2023 | 3.16p | 3.25p | 2.52p | 3.25p | 2827 |
| 17/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
| 16/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
| 15/08/2023 | 3.16p | 3.25p | 3.25p | 3.25p | 0 |
| 14/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 269 |
| 11/08/2023 | 3.16p | 3.25p | 2.62p | 3.25p | 442 |
*Close Price adjusted for both dividends and splits