Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2021 2.04p 2.04p 2.04p 2.04p 227
15/12/2021 2.00p 2.27p 2.25p 2.27p 0
14/12/2021 2.00p 2.25p 2.00p 2.25p 11800
13/12/2021 2.04p 2.46p 2.27p 2.27p 3600
10/12/2021 2.04p 2.27p 2.04p 2.27p 77337
09/12/2021 2.04p 2.04p 2.00p 2.04p 2034
08/12/2021 2.04p 2.48p 2.27p 2.27p 500
07/12/2021 2.04p 2.27p 2.00p 2.27p 15205
06/12/2021 2.04p 2.27p 2.00p 2.27p 5560
03/12/2021 2.04p 2.26p 2.00p 2.04p 10278
02/12/2021 2.04p 2.15p 2.04p 2.15p 467
01/12/2021 2.04p 2.15p 2.02p 2.15p 12600
30/11/2021 2.04p 2.27p 2.27p 2.27p 0
29/11/2021 2.04p 2.27p 2.27p 2.27p 0
26/11/2021 2.04p 2.27p 2.27p 2.27p 0
25/11/2021 2.04p 2.50p 2.00p 2.27p 1300
24/11/2021 2.04p 2.50p 2.27p 2.27p 50
23/11/2021 2.04p 2.50p 2.06p 2.27p 2778
22/11/2021 2.04p 2.25p 2.00p 2.25p 32705
19/11/2021 2.04p 2.27p 2.04p 2.27p 596
18/11/2021 2.04p 2.27p 2.27p 2.27p 0
17/11/2021 2.04p 2.27p 2.27p 2.27p 0
16/11/2021 2.04p 2.27p 2.04p 2.27p 288
15/11/2021 2.04p 2.27p 2.04p 2.27p 56
12/11/2021 2.04p 2.06p 2.04p 2.04p 3510
11/11/2021 2.30p 2.30p 2.24p 2.30p 4051
10/11/2021 2.24p 2.34p 2.02p 2.34p 37929
09/11/2021 2.02p 2.26p 2.02p 2.26p 51763
08/11/2021 2.50p 2.50p 2.02p 2.26p 5423
05/11/2021 2.50p 2.50p 2.10p 2.26p 953
04/11/2021 2.50p 2.50p 2.26p 2.26p 0
03/11/2021 2.50p 2.50p 2.50p 2.50p 957
02/11/2021 2.02p 2.26p 2.26p 2.26p 0
01/11/2021 2.02p 2.26p 2.02p 2.26p 97
29/10/2021 2.50p 2.50p 2.03p 2.50p 3620
28/10/2021 2.50p 2.50p 2.50p 2.50p 890
27/10/2021 2.50p 2.50p 2.03p 2.50p 59012
26/10/2021 2.18p 2.26p 2.26p 2.26p 0
25/10/2021 2.18p 2.50p 2.10p 2.26p 1373
22/10/2021 2.18p 2.26p 2.04p 2.26p 1300
21/10/2021 2.18p 2.50p 2.02p 2.26p 694
20/10/2021 2.18p 2.25p 2.25p 2.25p 0
19/10/2021 2.18p 2.25p 2.25p 2.25p 0
18/10/2021 2.18p 2.25p 2.25p 2.25p 0
15/10/2021 2.18p 2.46p 2.04p 2.25p 41499
14/10/2021 2.18p 2.25p 2.03p 2.25p 8294
13/10/2021 2.18p 2.26p 2.02p 2.26p 77997
12/10/2021 2.02p 2.25p 2.02p 2.25p 1600
11/10/2021 2.02p 2.10p 2.02p 2.02p 181
08/10/2021 2.16p 2.25p 2.10p 2.25p 10500
07/10/2021 2.16p 2.25p 2.25p 2.25p 0
06/10/2021 2.16p 2.25p 2.25p 2.25p 0
05/10/2021 2.16p 2.25p 2.25p 2.25p 0
04/10/2021 2.16p 2.25p 2.02p 2.25p 149
01/10/2021 2.16p 2.50p 2.10p 2.26p 8599
30/09/2021 2.16p 2.26p 2.26p 2.26p 0
29/09/2021 2.16p 2.26p 2.02p 2.26p 4896
28/09/2021 2.16p 2.26p 2.10p 2.26p 1866
27/09/2021 2.16p 2.26p 2.02p 2.26p 782
24/09/2021 2.16p 2.50p 2.02p 2.27p 35956
23/09/2021 2.16p 2.50p 2.22p 2.22p 0
22/09/2021 2.16p 2.50p 2.02p 2.50p 109622
21/09/2021 2.18p 2.42p 2.02p 2.22p 9400
20/09/2021 2.18p 2.50p 2.02p 2.50p 15908
17/09/2021 2.18p 2.50p 2.02p 2.32p 34252
16/09/2021 2.96p 2.96p 2.06p 2.25p 116733
15/09/2021 2.14p 2.87p 2.04p 2.87p 388173
14/09/2021 2.74p 3.00p 2.20p 2.20p 56056
13/09/2021 2.22p 2.66p 2.10p 2.66p 109682
10/09/2021 2.64p 3.96p 2.06p 2.28p 1976968
09/09/2021 2.30p 2.31p 2.30p 2.31p 6154
08/09/2021 2.40p 2.27p 2.06p 2.27p 13184
07/09/2021 2.40p 2.66p 2.02p 2.35p 1987
06/09/2021 2.40p 2.68p 2.08p 2.66p 3155
03/09/2021 2.02p 2.40p 2.02p 2.20p 76035
02/09/2021 2.00p 2.35p 2.02p 2.35p 345
01/09/2021 2.00p 2.24p 2.00p 2.24p 6762
31/08/2021 2.44p 2.44p 2.02p 2.44p 30807
30/08/2021 2.44p 2.44p 2.23p 2.23p 0
27/08/2021 2.44p 2.44p 2.23p 2.23p 0
26/08/2021 2.44p 2.44p 2.44p 2.44p 27
25/08/2021 2.02p 2.44p 2.02p 2.22p 21165
24/08/2021 2.02p 2.25p 2.00p 2.25p 449
23/08/2021 2.02p 2.26p 2.24p 2.24p 100
20/08/2021 2.02p 2.25p 2.04p 2.25p 190
19/08/2021 2.02p 2.26p 2.02p 2.25p 600
18/08/2021 2.02p 2.58p 2.00p 2.30p 2385
17/08/2021 2.02p 2.55p 2.02p 2.02p 22692
16/08/2021 2.02p 2.53p 2.02p 2.02p 2847
13/08/2021 2.02p 2.60p 2.02p 2.29p 14108
12/08/2021 2.02p 2.31p 2.30p 2.31p 0
11/08/2021 2.02p 2.30p 2.02p 2.30p 24010
10/08/2021 2.02p 2.25p 2.00p 2.25p 862
09/08/2021 2.02p 2.46p 2.00p 2.24p 2119
06/08/2021 2.02p 2.58p 2.02p 2.30p 3989
05/08/2021 2.02p 2.32p 2.02p 2.32p 37721
04/08/2021 2.02p 2.02p 2.02p 2.02p 329
03/08/2021 2.02p 2.31p 2.02p 2.31p 310
02/08/2021 2.02p 2.31p 2.02p 2.31p 9
30/07/2021 2.02p 2.60p 2.02p 2.31p 1379
29/07/2021 2.02p 2.31p 2.31p 2.31p 0
28/07/2021 2.02p 2.31p 2.02p 2.31p 18530
27/07/2021 2.02p 2.35p 2.02p 2.35p 11336
26/07/2021 2.16p 2.60p 2.02p 2.02p 38789
23/07/2021 2.74p 2.34p 2.02p 2.34p 200
22/07/2021 2.74p 2.54p 2.02p 2.32p 7400
21/07/2021 2.74p 2.29p 2.25p 2.29p 787
20/07/2021 2.74p 2.36p 2.02p 2.24p 190
19/07/2021 2.74p 2.36p 2.36p 2.36p 0
16/07/2021 2.74p 2.36p 2.36p 2.36p 0
15/07/2021 2.74p 2.36p 2.02p 2.36p 551
14/07/2021 2.74p 2.36p 2.25p 2.36p 4000
13/07/2021 2.74p 2.74p 2.35p 2.35p 0
12/07/2021 2.74p 2.74p 2.70p 2.74p 1590
09/07/2021 2.74p 2.74p 2.04p 2.74p 10630
08/07/2021 2.02p 2.41p 2.02p 2.41p 5402
07/07/2021 2.50p 2.58p 2.30p 2.30p 150
06/07/2021 2.50p 2.30p 2.02p 2.30p 300
05/07/2021 2.50p 2.58p 2.25p 2.30p 19620
02/07/2021 2.50p 2.48p 2.02p 2.25p 593
01/07/2021 2.50p 2.30p 2.26p 2.30p 0
30/06/2021 2.50p 2.50p 2.00p 2.26p 27089
29/06/2021 2.54p 2.54p 2.00p 2.54p 985
28/06/2021 2.58p 2.58p 2.00p 2.28p 41678
25/06/2021 2.56p 2.58p 2.56p 2.56p 104
24/06/2021 2.00p 2.54p 2.00p 2.00p 5317
23/06/2021 2.22p 2.53p 2.00p 2.28p 9794
22/06/2021 2.22p 2.48p 2.00p 2.28p 43449
21/06/2021 2.22p 2.52p 2.00p 2.26p 39789
18/06/2021 2.22p 2.58p 2.00p 2.29p 5082
17/06/2021 2.22p 2.28p 2.04p 2.04p 301469
16/06/2021 2.20p 2.29p 2.02p 2.29p 100
15/06/2021 2.20p 2.56p 2.25p 2.29p 10058
14/06/2021 2.20p 2.58p 2.00p 2.28p 543
11/06/2021 2.20p 2.29p 2.02p 2.29p 15295
10/06/2021 2.20p 2.29p 2.02p 2.29p 500
09/06/2021 2.20p 2.43p 2.02p 2.43p 100
08/06/2021 2.20p 2.58p 2.02p 2.29p 1356
07/06/2021 2.20p 2.62p 2.02p 2.31p 127106
04/06/2021 2.34p 2.86p 1.96p 2.32p 346498
03/06/2021 2.00p 2.78p 1.90p 1.90p 501994
02/06/2021 2.86p 2.66p 2.51p 2.51p 3000
01/06/2021 2.86p 2.88p 2.82p 2.82p 146
31/05/2021 2.86p 2.51p 2.25p 2.51p 4154
28/05/2021 2.86p 2.51p 2.25p 2.51p 4154
27/05/2021 2.86p 2.51p 2.25p 2.51p 136
26/05/2021 2.86p 2.51p 2.30p 2.51p 220
25/05/2021 2.86p 2.51p 2.25p 2.51p 23385
24/05/2021 2.86p 2.51p 2.30p 2.51p 250
21/05/2021 2.86p 2.51p 2.30p 2.51p 720
20/05/2021 2.86p 2.88p 2.30p 2.64p 140393
19/05/2021 2.88p 2.88p 2.50p 2.50p 0
18/05/2021 2.88p 2.90p 2.02p 2.88p 36306
17/05/2021 2.18p 3.82p 2.18p 2.93p 4996
14/05/2021 2.06p 2.80p 2.06p 2.06p 22981
13/05/2021 2.24p 2.69p 2.02p 2.06p 7045
12/05/2021 2.24p 2.69p 2.26p 2.69p 378
11/05/2021 2.24p 3.24p 2.35p 2.46p 22796
10/05/2021 2.24p 2.90p 2.26p 2.82p 5768
07/05/2021 2.24p 2.82p 2.26p 2.59p 9653
06/05/2021 2.24p 2.92p 2.24p 2.57p 1004
05/05/2021 2.24p 2.57p 2.35p 2.57p 1023
04/05/2021 2.24p 2.92p 2.24p 2.24p 20025
03/05/2021 2.24p 2.91p 2.24p 2.59p 9267
30/04/2021 2.24p 2.91p 2.24p 2.59p 9267
29/04/2021 2.24p 2.59p 2.31p 2.59p 2000
28/04/2021 2.24p 2.84p 2.24p 2.59p 19504
27/04/2021 2.24p 2.59p 2.24p 2.59p 29
26/04/2021 2.24p 2.24p 2.24p 2.24p 228
23/04/2021 2.24p 2.94p 2.24p 2.59p 2719
22/04/2021 2.24p 2.58p 2.58p 2.58p 0
21/04/2021 2.24p 2.94p 2.22p 2.58p 251
20/04/2021 2.24p 2.96p 2.22p 2.59p 100679
19/04/2021 2.24p 2.84p 2.22p 2.58p 456
16/04/2021 2.24p 2.92p 2.22p 2.57p 2501
15/04/2021 2.24p 2.54p 2.25p 2.54p 304
14/04/2021 2.24p 2.80p 2.22p 2.50p 184295
13/04/2021 2.40p 2.90p 2.34p 2.34p 6994
12/04/2021 2.40p 2.98p 2.26p 2.60p 28418
09/04/2021 2.40p 2.98p 2.40p 2.61p 31830
08/04/2021 2.48p 2.61p 2.23p 2.61p 118052
07/04/2021 2.40p 2.90p 2.30p 2.61p 131478
06/04/2021 2.92p 2.88p 2.24p 2.55p 12124
02/04/2021 2.92p 2.70p 2.25p 2.56p 46255
01/04/2021 2.92p 2.70p 2.25p 2.56p 46255
31/03/2021 2.92p 2.88p 2.32p 2.61p 1548
30/03/2021 2.92p 2.92p 2.34p 2.61p 2476
29/03/2021 2.32p 2.92p 2.32p 2.63p 25723
26/03/2021 2.90p 2.62p 2.32p 2.62p 160
25/03/2021 2.90p 2.92p 2.22p 2.62p 30427
24/03/2021 2.90p 2.90p 2.32p 2.62p 38675
23/03/2021 2.32p 2.92p 2.30p 2.63p 50776
22/03/2021 2.74p 2.96p 2.32p 2.63p 61309
19/03/2021 2.38p 2.98p 2.34p 2.66p 199
18/03/2021 2.38p 2.86p 2.34p 2.66p 10919
17/03/2021 2.38p 2.96p 2.34p 2.66p 7370
16/03/2021 2.38p 2.96p 2.34p 2.66p 59562
15/03/2021 2.38p 2.66p 2.34p 2.66p 2968
12/03/2021 2.38p 2.96p 2.34p 2.66p 5211
11/03/2021 2.38p 2.97p 2.34p 2.67p 414666

*Close Price adjusted for both dividends and splits