Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/11/2018 6.30p 6.30p 6.15p 6.15p 100000
20/11/2018 6.01p 6.15p 6.01p 6.15p 1200
19/11/2018 7.85p 7.85p 6.15p 6.15p 12582
16/11/2018 6.30p 7.00p 6.30p 7.00p 20000
15/11/2018 6.30p 6.30p 6.18p 6.18p 20000
14/11/2018 6.30p 6.30p 6.05p 6.18p 46660
13/11/2018 6.05p 6.18p 6.18p 6.18p 0
12/11/2018 6.05p 6.18p 6.05p 6.18p 578
09/11/2018 6.30p 6.50p 6.25p 6.28p 282781
08/11/2018 6.30p 6.63p 6.30p 6.63p 1000
07/11/2018 7.50p 7.95p 6.30p 7.13p 27000
06/11/2018 7.50p 7.73p 7.73p 7.73p 0
05/11/2018 7.50p 7.73p 7.50p 7.73p 80
02/11/2018 7.93p 7.73p 7.73p 7.73p 0
01/11/2018 7.93p 7.93p 7.73p 7.73p 4907
31/10/2018 8.95p 8.95p 7.05p 8.00p 10117
30/10/2018 7.05p 8.00p 7.05p 8.00p 531
29/10/2018 8.00p 8.86p 8.00p 8.00p 13019
26/10/2018 8.00p 8.48p 8.48p 8.48p 0
25/10/2018 8.00p 8.48p 8.48p 8.48p 0
24/10/2018 8.00p 8.48p 8.00p 8.48p 1789
23/10/2018 8.00p 8.43p 8.00p 8.43p 6279
22/10/2018 7.05p 8.85p 7.05p 8.43p 16160
19/10/2018 8.60p 8.08p 8.08p 8.08p 0
18/10/2018 8.60p 8.08p 8.00p 8.08p 0
17/10/2018 8.60p 8.10p 8.00p 8.00p 0
16/10/2018 8.60p 8.10p 8.00p 8.10p 0
15/10/2018 8.60p 8.15p 8.00p 8.00p 0
12/10/2018 8.60p 8.60p 8.15p 8.15p 6000
11/10/2018 7.45p 8.73p 7.45p 8.73p 6279
10/10/2018 8.80p 8.80p 8.10p 8.10p 6000
09/10/2018 7.30p 7.63p 7.30p 7.63p 90000
08/10/2018 8.25p 8.95p 7.30p 8.83p 29445
05/10/2018 8.80p 8.80p 8.25p 8.48p 20012
04/10/2018 7.50p 8.25p 7.05p 8.25p 187945
03/10/2018 8.75p 8.75p 7.20p 7.60p 288432
02/10/2018 7.20p 8.38p 7.20p 8.38p 1746
01/10/2018 8.80p 7.98p 7.93p 7.98p 0
28/09/2018 8.80p 8.80p 7.93p 7.93p 9000
27/09/2018 8.20p 8.20p 7.24p 8.10p 184800
26/09/2018 8.80p 9.08p 8.25p 9.08p 115881
25/09/2018 8.05p 8.75p 8.05p 8.75p 3771
24/09/2018 9.00p 9.00p 7.20p 8.75p 30959
21/09/2018 9.00p 9.00p 9.00p 9.00p 803
20/09/2018 7.00p 9.50p 7.00p 9.50p 215847
19/09/2018 9.05p 9.98p 9.05p 9.98p 2539
18/09/2018 9.05p 9.98p 9.05p 9.98p 199
17/09/2018 9.15p 9.98p 9.53p 9.98p 0
14/09/2018 9.15p 9.53p 9.05p 9.53p 405
13/09/2018 10.90p 10.90p 9.15p 10.00p 11400
12/09/2018 10.20p 10.20p 10.00p 10.00p 10800
11/09/2018 10.20p 10.55p 10.20p 10.55p 6378
10/09/2018 10.00p 10.00p 9.00p 9.00p 21945
07/09/2018 11.00p 11.00p 10.00p 11.00p 50200
06/09/2018 10.10p 10.70p 9.00p 9.88p 107198
05/09/2018 10.15p 11.00p 11.00p 11.00p 0
04/09/2018 10.15p 11.00p 11.00p 11.00p 0
03/09/2018 10.15p 11.00p 10.10p 11.00p 6897
31/08/2018 10.03p 10.50p 10.50p 10.50p 0
30/08/2018 10.03p 10.50p 10.03p 10.50p 99
29/08/2018 10.50p 10.50p 10.50p 10.50p 0
28/08/2018 10.50p 10.50p 10.50p 10.50p 0
24/08/2018 10.50p 10.52p 10.50p 10.50p 10142
23/08/2018 10.50p 10.75p 10.50p 10.75p 1200
22/08/2018 10.50p 10.75p 10.50p 10.75p 15000
21/08/2018 10.00p 11.00p 9.05p 10.75p 39500
20/08/2018 10.00p 10.50p 10.50p 10.50p 0
17/08/2018 10.00p 10.50p 10.50p 10.50p 0
16/08/2018 10.00p 10.50p 10.00p 10.50p 2074
15/08/2018 10.03p 10.50p 10.03p 10.50p 100
14/08/2018 10.10p 10.50p 10.03p 10.50p 3070
13/08/2018 11.00p 10.55p 10.55p 10.55p 0
10/08/2018 11.00p 11.00p 10.03p 10.55p 53000
09/08/2018 10.03p 10.55p 10.50p 10.55p 0
08/08/2018 10.03p 10.50p 10.03p 10.50p 1269
07/08/2018 10.00p 10.50p 10.00p 10.50p 200
06/08/2018 10.03p 10.50p 10.03p 10.50p 181
03/08/2018 10.13p 10.50p 10.50p 10.50p 0
02/08/2018 10.13p 10.50p 10.13p 10.50p 4400
01/08/2018 10.96p 10.96p 10.03p 10.50p 3161
31/07/2018 10.40p 10.50p 10.10p 10.50p 75242
30/07/2018 10.50p 10.90p 10.12p 10.45p 110578
27/07/2018 11.80p 10.55p 10.45p 10.45p 0
26/07/2018 11.80p 11.80p 10.55p 10.55p 11375
25/07/2018 10.35p 11.85p 10.35p 11.85p 2539
24/07/2018 10.45p 10.95p 10.45p 10.95p 35
23/07/2018 11.50p 11.50p 10.45p 11.15p 13206
20/07/2018 10.35p 11.70p 10.35p 11.70p 588
19/07/2018 11.80p 11.80p 10.95p 10.95p 6000
18/07/2018 11.50p 11.50p 11.50p 11.50p 10000
17/07/2018 11.50p 11.70p 11.10p 11.70p 0
16/07/2018 11.50p 11.86p 11.10p 11.10p 84936
13/07/2018 10.20p 11.70p 10.20p 11.70p 234840
12/07/2018 11.90p 11.10p 11.05p 11.10p 0
11/07/2018 11.90p 11.45p 11.05p 11.05p 0
10/07/2018 11.90p 11.90p 10.20p 11.45p 8250
09/07/2018 11.00p 11.80p 9.20p 10.95p 8000
06/07/2018 10.20p 11.80p 10.10p 10.90p 121963
05/07/2018 11.00p 11.00p 11.00p 11.00p 81461
04/07/2018 11.02p 11.40p 11.02p 11.40p 600
03/07/2018 11.00p 11.40p 11.40p 11.40p 0
02/07/2018 11.00p 11.50p 11.00p 11.40p 74059
29/06/2018 11.00p 11.45p 11.00p 11.25p 4556
28/06/2018 11.45p 11.45p 11.25p 11.25p 856
27/06/2018 10.90p 11.20p 10.00p 11.20p 68893
26/06/2018 11.20p 11.20p 10.00p 10.45p 168217
25/06/2018 10.10p 11.40p 9.75p 11.35p 77170
22/06/2018 10.10p 11.32p 10.00p 11.00p 62569
21/06/2018 11.50p 11.50p 10.70p 10.70p 50000
20/06/2018 10.10p 11.92p 10.10p 11.50p 553
19/06/2018 10.20p 11.65p 10.20p 11.65p 330
18/06/2018 10.10p 11.55p 10.10p 11.55p 1549
15/06/2018 12.50p 12.50p 11.55p 11.55p 10000
14/06/2018 10.10p 10.75p 10.10p 10.75p 600
13/06/2018 10.25p 11.70p 11.70p 11.70p 0
12/06/2018 10.25p 11.70p 11.55p 11.70p 0
11/06/2018 10.25p 11.55p 10.25p 11.55p 619
08/06/2018 10.25p 11.50p 10.25p 11.50p 7729
07/06/2018 11.30p 12.25p 11.50p 11.50p 0
06/06/2018 11.30p 12.25p 12.10p 12.25p 0
05/06/2018 11.30p 12.10p 11.30p 12.10p 461
04/06/2018 10.25p 12.00p 10.25p 12.00p 5433
01/06/2018 10.25p 12.00p 10.25p 12.00p 8767
31/05/2018 12.20p 12.62p 12.05p 12.05p 12828
30/05/2018 12.90p 12.90p 10.25p 11.50p 7580
29/05/2018 12.10p 12.85p 10.09p 11.55p 134431
25/05/2018 12.00p 11.55p 11.55p 11.55p 0
24/05/2018 12.00p 11.55p 11.55p 11.55p 0
23/05/2018 12.00p 11.55p 11.50p 11.55p 0
22/05/2018 12.00p 12.10p 11.50p 11.50p 121525
21/05/2018 11.81p 11.99p 11.81p 11.85p 329
18/05/2018 11.80p 11.85p 11.80p 11.85p 223
17/05/2018 11.80p 11.80p 11.65p 11.65p 25000
16/05/2018 11.60p 12.00p 11.60p 11.90p 137206
15/05/2018 11.50p 11.60p 11.20p 11.40p 71305
14/05/2018 10.80p 11.20p 10.00p 11.20p 367612
11/05/2018 11.60p 11.80p 10.15p 11.50p 225313
10/05/2018 11.90p 11.90p 11.75p 11.75p 6150
09/05/2018 11.90p 11.90p 11.75p 11.75p 10000
08/05/2018 11.10p 11.50p 11.10p 11.50p 5200
04/05/2018 11.10p 11.50p 11.10p 11.50p 150
03/05/2018 10.83p 11.50p 11.35p 11.50p 0
02/05/2018 10.83p 11.35p 10.80p 11.35p 5853
01/05/2018 11.50p 11.55p 11.50p 11.55p 50200
30/04/2018 11.90p 11.90p 10.83p 11.80p 12929
27/04/2018 11.90p 11.90p 10.80p 11.35p 56150
26/04/2018 11.10p 11.00p 11.00p 11.00p 0
25/04/2018 11.10p 11.10p 11.00p 11.00p 162531
24/04/2018 12.00p 11.50p 11.25p 11.50p 0
23/04/2018 12.00p 12.00p 10.50p 11.25p 10807
20/04/2018 12.00p 12.00p 11.00p 11.25p 145102
19/04/2018 11.70p 11.71p 11.70p 11.70p 30435
18/04/2018 11.90p 11.90p 11.42p 11.65p 12116
17/04/2018 11.50p 11.70p 11.50p 11.70p 955517
16/04/2018 11.80p 12.00p 11.40p 11.60p 48265
13/04/2018 11.60p 11.80p 11.01p 11.45p 149139
12/04/2018 11.60p 11.75p 11.60p 11.75p 1936
11/04/2018 11.60p 11.75p 11.60p 11.75p 600
10/04/2018 11.30p 11.90p 10.60p 11.45p 179677
09/04/2018 12.80p 12.80p 11.60p 12.15p 6103
06/04/2018 11.80p 12.15p 11.90p 12.15p 0
05/04/2018 11.80p 12.40p 11.80p 11.90p 56000
04/04/2018 11.80p 12.80p 11.80p 12.30p 94234
03/04/2018 12.80p 12.80p 11.80p 12.30p 6987
29/03/2018 12.70p 12.70p 11.60p 11.75p 22436
28/03/2018 12.00p 13.90p 11.93p 12.30p 109300
27/03/2018 12.02p 12.40p 12.40p 12.40p 0
26/03/2018 12.02p 12.40p 12.02p 12.40p 6339
23/03/2018 12.80p 12.40p 12.40p 12.40p 0
22/03/2018 12.80p 12.80p 12.40p 12.40p 6000
21/03/2018 12.80p 12.80p 12.00p 12.40p 33000
20/03/2018 12.50p 12.72p 12.50p 12.65p 76337
19/03/2018 13.00p 13.00p 12.50p 12.60p 35802
16/03/2018 12.80p 13.50p 12.75p 12.75p 43000
15/03/2018 12.53p 12.65p 12.65p 12.65p 0
14/03/2018 12.53p 12.65p 12.65p 12.65p 0
13/03/2018 12.53p 12.65p 12.65p 12.65p 0
12/03/2018 12.53p 12.65p 12.53p 12.65p 28634
09/03/2018 13.00p 13.00p 13.00p 13.00p 20000
08/03/2018 12.80p 13.50p 12.02p 13.50p 117583
07/03/2018 12.70p 12.40p 12.40p 12.40p 0
06/03/2018 12.70p 12.40p 12.40p 12.40p 0
05/03/2018 12.70p 12.70p 12.40p 12.40p 8616
02/03/2018 12.70p 12.75p 12.70p 12.75p 91384
01/03/2018 12.20p 12.15p 12.15p 12.15p 0
28/02/2018 12.20p 12.70p 11.50p 12.15p 194843
27/02/2018 12.50p 12.50p 12.50p 12.50p 45000
26/02/2018 12.50p 12.65p 12.50p 12.65p 25000
23/02/2018 12.00p 12.00p 11.90p 11.90p 58000
22/02/2018 12.00p 12.25p 12.00p 12.25p 64000
21/02/2018 12.00p 12.25p 12.00p 12.25p 228
20/02/2018 11.70p 12.50p 11.70p 12.10p 20000
19/02/2018 11.70p 12.10p 11.75p 12.10p 0
16/02/2018 11.70p 12.10p 11.75p 11.75p 0
15/02/2018 11.70p 12.10p 11.70p 12.10p 10921
14/02/2018 13.10p 13.10p 11.70p 12.10p 35960
13/02/2018 11.75p 12.45p 11.75p 12.45p 800
12/02/2018 12.00p 12.45p 12.00p 12.45p 7583
09/02/2018 12.00p 12.45p 12.45p 12.45p 0
08/02/2018 12.00p 12.45p 12.00p 12.45p 80000

*Close Price adjusted for both dividends and splits