Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2020 3.50p 3.74p 3.50p 3.74p 60000
28/05/2020 3.02p 3.50p 3.02p 3.50p 113500
27/05/2020 3.50p 3.50p 3.50p 3.50p 0
26/05/2020 3.50p 3.50p 3.50p 3.50p 0
25/05/2020 3.50p 3.50p 3.04p 3.50p 2031
22/05/2020 3.50p 3.50p 3.04p 3.50p 2031
21/05/2020 3.50p 3.50p 3.50p 3.50p 0
20/05/2020 3.50p 3.50p 3.49p 3.50p 0
19/05/2020 3.50p 3.75p 3.49p 3.49p 0
18/05/2020 3.50p 3.75p 3.25p 3.75p 4286
15/05/2020 3.50p 3.75p 3.75p 3.75p 0
14/05/2020 3.50p 3.75p 3.50p 3.75p 108440
13/05/2020 4.08p 4.00p 3.56p 4.00p 176614
12/05/2020 4.08p 5.33p 4.00p 4.00p 329179
11/05/2020 4.80p 5.50p 4.15p 4.79p 211844
08/05/2020 4.40p 4.90p 3.88p 4.46p 373519
07/05/2020 4.40p 4.90p 3.88p 4.46p 373519
06/05/2020 3.60p 4.98p 2.60p 4.01p 795444
05/05/2020 3.00p 2.75p 2.60p 2.75p 14000
04/05/2020 3.00p 2.92p 2.75p 2.92p 0
01/05/2020 3.00p 4.00p 2.75p 2.75p 12350
30/04/2020 2.54p 3.50p 2.54p 3.50p 157147
29/04/2020 2.86p 3.50p 2.86p 2.97p 71576
28/04/2020 2.80p 3.00p 2.10p 2.50p 5060
27/04/2020 2.80p 3.15p 2.62p 2.62p 50612
24/04/2020 2.96p 3.50p 2.05p 2.75p 211766
23/04/2020 3.48p 3.50p 2.05p 2.59p 17000
22/04/2020 3.48p 2.76p 2.59p 2.76p 0
21/04/2020 3.48p 3.10p 2.05p 2.59p 10754
20/04/2020 3.48p 2.75p 2.75p 2.75p 0
17/04/2020 3.48p 3.19p 2.75p 2.75p 30975
16/04/2020 3.48p 2.75p 2.75p 2.75p 0
15/04/2020 3.48p 3.48p 2.05p 2.75p 24306
14/04/2020 3.00p 3.24p 2.22p 3.24p 97051
09/04/2020 3.00p 3.24p 2.98p 3.24p 225001
08/04/2020 3.00p 3.49p 2.50p 3.49p 22070
07/04/2020 3.00p 3.46p 3.00p 3.24p 120482
06/04/2020 3.00p 4.40p 2.50p 3.24p 286872
03/04/2020 3.98p 5.00p 2.01p 4.24p 743936
02/04/2020 1.40p 1.99p 1.75p 1.75p 0
01/04/2020 1.40p 1.99p 1.75p 1.99p 0
31/03/2020 1.40p 1.75p 1.75p 1.75p 0
30/03/2020 1.40p 1.84p 1.75p 1.75p 0
27/03/2020 1.40p 2.10p 1.51p 1.84p 5034
26/03/2020 1.40p 2.01p 1.84p 1.84p 10000
25/03/2020 1.40p 1.74p 1.74p 1.74p 0
24/03/2020 1.40p 1.74p 1.74p 1.74p 0
23/03/2020 1.40p 1.74p 1.74p 1.74p 0
20/03/2020 1.40p 1.74p 1.41p 1.74p 6653
19/03/2020 1.40p 1.70p 1.40p 1.70p 1450
18/03/2020 1.40p 1.70p 1.70p 1.70p 0
17/03/2020 1.40p 1.70p 1.40p 1.70p 50000
16/03/2020 2.00p 1.70p 1.70p 1.70p 0
13/03/2020 2.00p 1.70p 1.70p 1.70p 0
12/03/2020 2.00p 1.74p 1.70p 1.70p 0
11/03/2020 2.00p 1.74p 1.40p 1.74p 1904
10/03/2020 2.00p 1.74p 1.74p 1.74p 0
09/03/2020 2.00p 2.00p 1.65p 1.74p 23564
06/03/2020 2.00p 2.15p 1.60p 1.88p 163455
05/03/2020 2.00p 1.89p 1.89p 1.89p 0
04/03/2020 2.00p 2.20p 1.57p 1.89p 25705
03/03/2020 2.00p 2.18p 1.50p 1.83p 88000
02/03/2020 2.00p 2.00p 1.84p 1.84p 51040
28/02/2020 2.02p 2.02p 1.60p 1.66p 22505
27/02/2020 1.99p 1.99p 1.31p 1.99p 95484
26/02/2020 1.85p 1.60p 1.31p 1.60p 111269
25/02/2020 1.85p 1.85p 1.33p 1.60p 50161
24/02/2020 1.80p 1.80p 1.33p 1.80p 174283
21/02/2020 1.50p 1.70p 1.30p 1.70p 307192
20/02/2020 1.30p 1.80p 1.20p 1.80p 866295
19/02/2020 1.40p 1.75p 1.22p 1.55p 358160
18/02/2020 1.30p 1.45p 1.22p 1.45p 7859
17/02/2020 1.30p 1.69p 1.14p 1.45p 185522
14/02/2020 1.99p 1.93p 1.31p 1.65p 147545
13/02/2020 1.99p 1.99p 1.31p 1.65p 55001
12/02/2020 1.61p 1.65p 1.45p 1.65p 0
11/02/2020 1.61p 1.69p 1.45p 1.45p 975153
10/02/2020 1.61p 2.15p 1.75p 1.90p 6500
07/02/2020 1.61p 2.23p 1.90p 1.90p 0
06/02/2020 1.61p 2.50p 1.61p 2.23p 29329
05/02/2020 2.00p 2.80p 1.82p 1.82p 70579
04/02/2020 2.00p 2.00p 1.80p 1.80p 345253
03/02/2020 3.00p 2.98p 2.48p 2.48p 200922
31/01/2020 3.00p 3.00p 1.79p 2.48p 165642
30/01/2020 2.48p 2.50p 1.79p 2.13p 1462815
29/01/2020 1.81p 1.90p 1.81p 1.90p 4416
28/01/2020 1.81p 1.90p 1.81p 1.90p 10462
27/01/2020 1.81p 2.18p 1.81p 1.99p 7000
24/01/2020 2.28p 2.30p 1.83p 2.30p 27029
23/01/2020 2.48p 2.48p 1.83p 1.99p 15150
22/01/2020 2.18p 2.09p 2.00p 2.00p 0
21/01/2020 2.18p 2.70p 2.04p 2.09p 40730
20/01/2020 2.18p 2.10p 2.09p 2.10p 0
17/01/2020 2.18p 2.18p 2.09p 2.09p 26507
16/01/2020 2.20p 2.14p 2.10p 2.14p 0
15/01/2020 2.20p 2.20p 2.02p 2.10p 401440
14/01/2020 2.30p 2.50p 2.04p 2.50p 211382
13/01/2020 2.32p 2.41p 2.40p 2.40p 0
10/01/2020 2.32p 2.50p 2.32p 2.41p 107926
09/01/2020 2.32p 2.44p 2.32p 2.44p 14491
08/01/2020 2.56p 2.70p 2.54p 2.70p 200000
07/01/2020 2.52p 2.92p 2.92p 2.92p 0
06/01/2020 2.52p 3.21p 2.60p 2.92p 46923
03/01/2020 2.52p 2.98p 2.50p 2.76p 433758
02/01/2020 4.50p 4.50p 3.51p 3.51p 0
31/12/2019 4.50p 4.50p 2.56p 4.50p 1104
30/12/2019 2.96p 3.51p 3.51p 3.51p 0
27/12/2019 2.96p 4.49p 2.96p 3.51p 96020
24/12/2019 2.60p 2.78p 2.41p 2.41p 42044
23/12/2019 2.30p 2.70p 2.53p 2.70p 0
20/12/2019 2.30p 2.53p 2.29p 2.53p 9334
19/12/2019 2.30p 2.52p 2.26p 2.52p 22088
18/12/2019 2.24p 2.38p 2.27p 2.38p 567
17/12/2019 2.24p 3.00p 2.24p 2.64p 60556
16/12/2019 2.26p 2.26p 2.26p 2.26p 4940
13/12/2019 2.70p 2.72p 2.61p 2.61p 594930
12/12/2019 2.70p 3.59p 2.70p 3.59p 100000
11/12/2019 4.50p 3.59p 2.79p 3.59p 1236
10/12/2019 4.50p 3.59p 3.11p 3.59p 0
09/12/2019 4.50p 3.11p 2.69p 3.11p 126
06/12/2019 4.50p 4.50p 2.73p 4.50p 9286
05/12/2019 3.60p 3.11p 2.97p 3.11p 0
04/12/2019 3.60p 2.97p 2.67p 2.97p 299
03/12/2019 3.60p 3.01p 2.64p 3.01p 80
02/12/2019 3.60p 3.60p 3.01p 3.01p 44040
29/11/2019 3.40p 5.00p 3.00p 5.00p 104129
28/11/2019 3.98p 3.98p 3.02p 3.31p 30251
27/11/2019 3.80p 3.93p 3.63p 3.63p 0
26/11/2019 3.80p 4.88p 3.93p 3.93p 102
25/11/2019 3.80p 3.80p 3.39p 3.39p 21190
22/11/2019 3.80p 4.39p 4.39p 4.39p 0
21/11/2019 3.80p 4.39p 4.24p 4.39p 0
20/11/2019 3.80p 4.24p 3.80p 4.24p 4810
19/11/2019 4.00p 4.19p 3.82p 4.19p 41434
18/11/2019 4.00p 4.49p 4.00p 4.49p 1460
15/11/2019 4.00p 4.49p 4.49p 4.49p 0
14/11/2019 4.00p 4.49p 4.00p 4.49p 2945
13/11/2019 4.96p 4.96p 4.00p 4.48p 1625
12/11/2019 3.10p 4.48p 3.99p 4.48p 0
11/11/2019 3.10p 3.99p 3.10p 3.99p 807
08/11/2019 3.12p 3.50p 3.49p 3.49p 0
07/11/2019 3.12p 3.50p 3.12p 3.50p 1986
06/11/2019 3.12p 3.50p 3.50p 3.50p 0
05/11/2019 3.12p 3.50p 3.12p 3.50p 194
04/11/2019 3.12p 4.00p 3.12p 4.00p 500
01/11/2019 3.12p 4.00p 3.12p 4.00p 500
31/10/2019 3.42p 4.90p 3.42p 4.20p 21300
30/10/2019 2.32p 4.25p 2.32p 3.50p 25937
29/10/2019 3.00p 3.40p 3.40p 3.40p 0
28/10/2019 3.00p 3.40p 3.37p 3.40p 0
25/10/2019 3.00p 3.38p 3.37p 3.37p 0
24/10/2019 3.00p 4.00p 3.00p 3.38p 67494
23/10/2019 3.90p 3.90p 3.36p 3.36p 13317
22/10/2019 4.98p 4.98p 2.50p 2.50p 135000
21/10/2019 5.00p 5.00p 3.88p 5.00p 45128
18/10/2019 4.52p 5.00p 4.39p 4.39p 0
17/10/2019 4.52p 5.00p 4.02p 5.00p 171856
16/10/2019 5.50p 5.26p 5.26p 5.26p 0
15/10/2019 5.50p 5.26p 5.26p 5.26p 0
14/10/2019 5.50p 5.26p 5.26p 5.26p 0
11/10/2019 5.50p 5.26p 5.26p 5.26p 0
10/10/2019 5.50p 5.26p 5.26p 5.26p 0
09/10/2019 5.50p 5.26p 5.26p 5.26p 0
08/10/2019 5.50p 5.50p 4.60p 5.26p 10151
07/10/2019 5.50p 5.50p 5.01p 5.01p 13568
04/10/2019 5.00p 5.01p 5.01p 5.01p 0
03/10/2019 5.00p 5.01p 5.00p 5.01p 0
02/10/2019 5.00p 5.00p 4.50p 5.00p 225744
01/10/2019 5.01p 5.25p 5.01p 5.25p 400
30/09/2019 5.01p 5.25p 5.23p 5.23p 0
27/09/2019 5.01p 5.25p 5.01p 5.25p 6527
26/09/2019 5.01p 5.25p 5.25p 5.25p 0
25/09/2019 5.01p 5.25p 5.01p 5.25p 8872
24/09/2019 5.07p 5.23p 5.07p 5.23p 20422
23/09/2019 6.50p 6.50p 5.08p 5.75p 353
20/09/2019 5.12p 5.75p 5.12p 5.75p 757
19/09/2019 5.07p 5.73p 5.07p 5.73p 690
18/09/2019 5.55p 5.60p 5.35p 5.35p 87526
17/09/2019 5.60p 6.00p 5.60p 6.00p 509
16/09/2019 5.60p 6.03p 6.03p 6.03p 0
13/09/2019 5.60p 6.03p 5.60p 6.03p 280
12/09/2019 5.55p 6.00p 5.98p 6.00p 0
11/09/2019 5.55p 5.98p 5.55p 5.98p 70
10/09/2019 6.00p 6.00p 5.52p 5.73p 69400
09/09/2019 6.04p 6.43p 6.04p 6.43p 529
06/09/2019 6.04p 6.45p 6.43p 6.45p 0
05/09/2019 6.04p 6.80p 6.04p 6.43p 814
04/09/2019 6.11p 6.43p 6.11p 6.43p 100
03/09/2019 6.10p 6.50p 6.10p 6.50p 293
02/09/2019 6.80p 6.65p 6.50p 6.50p 0
30/08/2019 6.80p 7.25p 6.65p 6.65p 15000
29/08/2019 6.80p 6.80p 6.50p 6.50p 7000
28/08/2019 7.00p 7.01p 6.65p 6.65p 8800
27/08/2019 6.00p 7.13p 6.00p 7.13p 4723
23/08/2019 6.11p 6.65p 6.11p 6.65p 1105
22/08/2019 6.05p 6.65p 6.05p 6.65p 1169
21/08/2019 6.10p 6.65p 6.65p 6.65p 0
20/08/2019 6.10p 6.65p 6.10p 6.65p 800
19/08/2019 6.07p 6.65p 6.07p 6.65p 2385
16/08/2019 7.25p 7.25p 6.65p 6.65p 1227

*Close Price adjusted for both dividends and splits