Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2014 18.50p 19.00p 18.02p 19.00p 66582
21/02/2014 18.75p 19.75p 18.50p 18.63p 125344
20/02/2014 20.00p 20.00p 19.75p 19.75p 16000
19/02/2014 19.00p 19.50p 19.00p 19.37p 120500
18/02/2014 18.00p 19.00p 17.52p 18.50p 138774
17/02/2014 17.50p 17.80p 17.50p 17.75p 202106
14/02/2014 17.00p 17.50p 16.50p 17.50p 220000
13/02/2014 15.75p 16.50p 15.25p 16.50p 177278
12/02/2014 15.50p 15.75p 15.00p 15.75p 12668
11/02/2014 16.00p 16.00p 15.00p 15.00p 92228
10/02/2014 15.00p 15.00p 14.75p 15.00p 172692
07/02/2014 15.00p 15.00p 14.50p 14.75p 136296
06/02/2014 14.83p 14.83p 14.17p 14.75p 10900
05/02/2014 14.50p 14.85p 14.25p 14.25p 195380
04/02/2014 14.50p 14.94p 14.50p 14.62p 17687
03/02/2014 14.75p 14.85p 14.51p 14.62p 17320
31/01/2014 15.25p 15.63p 14.75p 14.75p 274537
30/01/2014 15.25p 16.50p 14.50p 15.63p 545250
29/01/2014 15.00p 15.30p 14.50p 14.50p 438471
28/01/2014 15.50p 15.50p 14.75p 15.00p 803067
27/01/2014 15.50p 15.95p 14.00p 15.25p 1664809
24/01/2014 17.00p 17.00p 15.50p 15.75p 886825
23/01/2014 16.50p 16.62p 15.50p 16.13p 2345014
22/01/2014 16.75p 17.00p 16.13p 16.37p 544014
21/01/2014 16.75p 17.13p 15.20p 17.13p 213733
20/01/2014 16.50p 16.75p 16.11p 16.75p 510895
17/01/2014 17.00p 17.38p 16.54p 16.75p 227545
16/01/2014 17.50p 17.87p 16.01p 17.38p 94806
15/01/2014 17.50p 17.87p 17.25p 17.87p 236700
14/01/2014 17.00p 18.13p 17.00p 17.25p 184895
13/01/2014 17.50p 18.13p 17.37p 18.13p 202883
10/01/2014 17.11p 17.63p 17.11p 17.63p 4138
09/01/2014 18.79p 18.79p 17.02p 18.13p 59503
08/01/2014 19.00p 19.00p 17.25p 17.25p 406486
07/01/2014 19.00p 19.00p 17.70p 18.25p 12500
06/01/2014 18.50p 18.50p 17.75p 18.38p 41220
03/01/2014 18.00p 18.46p 17.50p 17.75p 170976
02/01/2014 17.50p 17.50p 15.99p 17.50p 57600
31/12/2013 16.56p 17.25p 16.56p 16.88p 50832
30/12/2013 16.37p 16.88p 16.37p 16.88p 6796
27/12/2013 17.25p 17.25p 16.50p 16.88p 65000
24/12/2013 16.25p 16.63p 16.05p 16.63p 80136
23/12/2013 16.55p 16.63p 16.30p 16.63p 743
20/12/2013 17.00p 17.00p 16.00p 16.37p 0
19/12/2013 17.00p 17.00p 16.00p 16.63p 32239
18/12/2013 15.50p 16.25p 15.00p 16.00p 1846049
17/12/2013 16.50p 16.80p 16.00p 16.00p 426905
16/12/2013 17.00p 17.00p 16.75p 16.75p 15000
13/12/2013 17.00p 17.21p 17.00p 17.00p 157284
12/12/2013 18.25p 18.50p 17.25p 17.25p 324375
11/12/2013 18.75p 19.25p 18.50p 18.50p 325000
10/12/2013 19.25p 19.25p 18.60p 19.25p 225840
09/12/2013 19.50p 19.50p 19.00p 19.25p 20598
06/12/2013 19.00p 19.37p 19.00p 19.00p 200000
05/12/2013 19.50p 19.50p 19.37p 19.37p 151200
04/12/2013 19.50p 20.05p 19.26p 19.37p 147714
03/12/2013 20.00p 20.00p 19.50p 19.63p 270792
02/12/2013 20.25p 21.00p 20.00p 20.00p 285296
29/11/2013 21.50p 23.00p 21.00p 21.00p 392442
28/11/2013 20.50p 22.00p 20.06p 21.63p 504003
27/11/2013 20.00p 20.25p 19.51p 20.25p 485400
26/11/2013 19.25p 20.00p 19.25p 20.00p 305751
25/11/2013 18.75p 19.50p 17.48p 19.37p 89503
22/11/2013 18.00p 18.25p 17.50p 18.00p 65096
21/11/2013 18.75p 18.75p 17.29p 17.87p 64065
20/11/2013 17.75p 17.78p 17.50p 17.63p 68534
19/11/2013 18.00p 18.25p 17.75p 18.13p 371359
18/11/2013 17.75p 18.25p 17.62p 18.25p 29592
15/11/2013 18.25p 18.50p 17.75p 18.25p 64532
14/11/2013 18.00p 18.38p 17.75p 18.25p 75281
13/11/2013 18.00p 18.38p 18.00p 18.38p 55011
12/11/2013 17.75p 18.25p 17.75p 18.25p 26610
11/11/2013 17.75p 18.13p 17.45p 18.13p 170824
08/11/2013 17.50p 18.05p 17.50p 17.75p 157007
07/11/2013 18.00p 18.13p 17.90p 18.13p 35070
06/11/2013 18.75p 18.75p 18.13p 18.13p 0
05/11/2013 18.75p 18.75p 18.25p 18.25p 205629
04/11/2013 18.25p 19.00p 17.45p 18.25p 353260
01/11/2013 18.75p 19.50p 18.50p 19.00p 36567
31/10/2013 18.81p 19.50p 18.81p 19.50p 15073
30/10/2013 18.81p 19.50p 18.81p 19.50p 3000
29/10/2013 18.56p 19.50p 18.56p 19.50p 1269
28/10/2013 20.04p 20.25p 19.75p 19.75p 0
25/10/2013 20.04p 20.25p 20.04p 20.25p 9265
24/10/2013 20.00p 20.25p 20.00p 20.25p 9779
23/10/2013 20.00p 20.25p 20.00p 20.13p 0
22/10/2013 20.00p 20.25p 20.00p 20.13p 30548
21/10/2013 20.00p 20.50p 20.00p 20.25p 10000
18/10/2013 20.00p 20.50p 17.50p 20.50p 537960
17/10/2013 19.75p 20.38p 19.50p 20.38p 59555
16/10/2013 19.25p 21.00p 19.25p 20.25p 45000
15/10/2013 19.52p 20.00p 19.52p 20.00p 507
14/10/2013 19.75p 20.00p 19.02p 20.00p 25691
11/10/2013 19.50p 20.03p 19.50p 19.75p 0
10/10/2013 19.50p 20.03p 19.50p 19.75p 1200
09/10/2013 19.50p 20.03p 19.50p 20.00p 62874
08/10/2013 19.75p 20.25p 19.75p 20.13p 131266
07/10/2013 18.25p 20.25p 18.25p 20.25p 7085558
04/10/2013 18.00p 19.25p 18.00p 19.25p 510501
03/10/2013 18.00p 18.25p 18.00p 18.25p 16463
02/10/2013 18.00p 18.25p 18.00p 18.25p 20716
01/10/2013 18.01p 19.25p 18.00p 19.25p 55776
30/09/2013 19.00p 19.08p 19.00p 19.00p 248705
27/09/2013 19.25p 20.44p 19.05p 19.50p 92683
26/09/2013 19.00p 20.00p 18.10p 20.00p 99203
25/09/2013 19.50p 20.00p 18.55p 19.50p 51009
24/09/2013 18.60p 20.50p 18.60p 20.50p 20203
23/09/2013 21.00p 21.00p 18.55p 20.50p 85015
20/09/2013 23.50p 23.55p 18.01p 20.50p 2073624
19/09/2013 22.25p 23.23p 21.50p 22.50p 217577
18/09/2013 23.50p 23.50p 21.50p 22.00p 100953
17/09/2013 23.10p 23.50p 23.05p 23.50p 26650
16/09/2013 23.00p 24.75p 23.00p 23.50p 404288
13/09/2013 22.25p 23.50p 22.25p 23.50p 62811
12/09/2013 23.00p 23.00p 21.14p 22.62p 31602
11/09/2013 22.00p 23.50p 21.10p 23.50p 189677
10/09/2013 24.00p 24.50p 22.75p 22.88p 203842
09/09/2013 23.25p 23.25p 22.03p 23.00p 343953
06/09/2013 22.85p 23.13p 22.85p 23.13p 6096
05/09/2013 22.10p 23.00p 22.10p 23.00p 5915
04/09/2013 22.75p 23.25p 22.10p 23.25p 12158
03/09/2013 24.50p 24.50p 22.00p 23.00p 155585
02/09/2013 24.00p 24.88p 23.63p 24.88p 22000
30/08/2013 25.00p 25.00p 23.58p 24.38p 200283
29/08/2013 23.75p 25.00p 23.75p 24.00p 62279
28/08/2013 24.00p 25.00p 22.00p 24.88p 222301
27/08/2013 23.50p 24.00p 22.44p 23.50p 98275
23/08/2013 24.50p 26.50p 23.00p 24.63p 2245354
22/08/2013 20.50p 24.00p 20.50p 23.25p 929470
21/08/2013 19.50p 20.50p 19.00p 20.13p 82811
20/08/2013 19.02p 19.75p 19.00p 19.75p 5600
19/08/2013 20.00p 20.25p 19.50p 19.75p 77321
16/08/2013 20.50p 20.50p 19.75p 20.25p 255642
15/08/2013 19.50p 20.25p 19.29p 20.25p 64370
14/08/2013 20.25p 20.63p 19.49p 19.63p 122212
13/08/2013 21.50p 21.63p 20.50p 20.63p 286930
12/08/2013 22.75p 23.75p 21.25p 21.63p 679465
09/08/2013 17.50p 22.50p 17.40p 21.88p 1297175
08/08/2013 15.25p 18.00p 15.06p 18.00p 401262
07/08/2013 15.00p 15.25p 14.80p 15.25p 454407
06/08/2013 15.00p 15.00p 14.00p 14.75p 972017
05/08/2013 14.25p 15.25p 14.25p 14.62p 961362
02/08/2013 15.00p 15.15p 14.50p 14.62p 501606
01/08/2013 14.50p 15.00p 14.20p 14.75p 292809
31/07/2013 14.00p 15.00p 13.75p 15.00p 729671
30/07/2013 14.50p 15.00p 13.77p 13.88p 614197
29/07/2013 14.50p 15.15p 14.50p 14.75p 198517
26/07/2013 15.50p 15.63p 14.75p 14.75p 256292
25/07/2013 15.50p 16.30p 15.25p 15.63p 0
24/07/2013 15.50p 16.30p 15.25p 15.50p 466762
23/07/2013 16.50p 16.75p 15.50p 15.50p 707500
22/07/2013 17.00p 17.00p 16.75p 16.75p 97899
19/07/2013 17.50p 17.80p 17.00p 17.00p 603773
18/07/2013 17.50p 17.89p 17.33p 17.63p 65415
17/07/2013 17.00p 18.00p 16.95p 17.75p 551453
16/07/2013 16.50p 17.13p 16.50p 17.13p 23626
15/07/2013 17.50p 17.52p 17.00p 17.00p 223117
12/07/2013 18.05p 18.05p 17.52p 18.00p 5647
11/07/2013 18.00p 18.51p 17.75p 18.00p 164881
10/07/2013 18.25p 18.25p 18.00p 18.00p 32483
09/07/2013 19.00p 19.50p 17.75p 18.25p 696780
08/07/2013 19.58p 20.25p 19.19p 19.37p 11939
05/07/2013 19.00p 20.25p 19.00p 20.25p 246786
04/07/2013 19.75p 19.90p 19.00p 19.75p 83364
03/07/2013 19.50p 20.13p 19.15p 20.13p 68423
02/07/2013 20.00p 20.75p 19.50p 19.50p 280122
01/07/2013 21.00p 21.88p 20.50p 20.75p 67806
28/06/2013 23.00p 23.75p 21.00p 21.88p 613963
27/06/2013 23.75p 24.20p 23.50p 23.75p 382548
26/06/2013 24.00p 24.00p 23.33p 23.63p 83441
25/06/2013 24.00p 24.38p 23.78p 23.88p 369769
24/06/2013 24.00p 24.38p 22.55p 24.38p 351435
21/06/2013 22.00p 23.20p 22.00p 22.88p 1322960
20/06/2013 23.00p 24.50p 21.50p 22.25p 381914
19/06/2013 26.00p 26.10p 22.10p 24.50p 679032
18/06/2013 26.50p 27.00p 26.00p 26.00p 220628
17/06/2013 26.75p 28.00p 26.69p 26.75p 526350
14/06/2013 26.00p 26.74p 25.00p 26.25p 19779
13/06/2013 25.25p 25.62p 24.50p 25.00p 73451
12/06/2013 26.00p 26.50p 24.69p 25.62p 220274
11/06/2013 25.50p 25.50p 25.00p 25.38p 71800
10/06/2013 24.35p 26.50p 24.35p 25.25p 3422
07/06/2013 25.75p 26.15p 25.31p 25.38p 0
06/06/2013 25.75p 26.15p 25.31p 26.00p 32968
05/06/2013 25.50p 26.75p 24.80p 25.75p 99738
04/06/2013 23.50p 26.27p 22.72p 25.62p 499758
03/06/2013 23.00p 23.75p 22.68p 23.75p 58053
31/05/2013 23.00p 23.40p 22.70p 23.00p 70731
30/05/2013 22.75p 23.00p 22.15p 22.75p 62673
29/05/2013 22.25p 22.38p 22.20p 22.38p 26032
28/05/2013 22.50p 23.05p 22.20p 22.38p 50941
24/05/2013 22.25p 23.00p 21.95p 22.50p 67430
23/05/2013 22.16p 22.20p 21.95p 22.00p 15758
22/05/2013 21.75p 23.30p 21.75p 22.50p 267174
21/05/2013 22.00p 22.00p 21.55p 21.88p 56977
20/05/2013 21.50p 21.55p 20.10p 21.25p 352936
17/05/2013 19.25p 21.00p 18.56p 20.75p 110421
16/05/2013 19.75p 19.81p 19.75p 19.75p 15481
15/05/2013 20.25p 20.85p 19.75p 20.38p 101538
14/05/2013 20.40p 20.75p 20.40p 20.75p 8563

*Close Price adjusted for both dividends and splits