Tanfield Group (TAN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2010 24.00p 25.25p 22.00p 23.00p 734238
20/12/2010 24.00p 25.25p 23.72p 24.50p 572249
17/12/2010 24.00p 26.10p 21.18p 23.50p 1824126
16/12/2010 24.00p 26.00p 23.04p 25.00p 913671
15/12/2010 21.25p 24.99p 21.00p 23.25p 1248608
14/12/2010 18.50p 22.25p 17.03p 21.75p 798664
13/12/2010 17.00p 18.38p 16.75p 18.00p 1078912
10/12/2010 17.00p 17.70p 16.58p 16.75p 323208
09/12/2010 16.75p 16.90p 15.60p 16.75p 60960
08/12/2010 16.75p 17.39p 16.00p 16.75p 242775
07/12/2010 17.00p 17.40p 16.01p 17.25p 392620
06/12/2010 16.25p 16.71p 15.60p 16.50p 305730
03/12/2010 16.50p 17.00p 15.52p 17.00p 310195
02/12/2010 17.75p 17.75p 16.25p 17.25p 172373
01/12/2010 17.75p 17.75p 16.47p 17.75p 56332
30/11/2010 17.75p 17.75p 17.75p 17.75p 29007
29/11/2010 17.00p 17.25p 16.36p 17.00p 87748
26/11/2010 17.25p 17.25p 16.25p 17.00p 27244
25/11/2010 16.75p 17.50p 16.56p 17.25p 107424
24/11/2010 17.50p 17.52p 16.56p 17.00p 92557
23/11/2010 17.00p 17.00p 16.10p 17.00p 251102
22/11/2010 16.50p 17.56p 16.06p 16.50p 130896
19/11/2010 16.75p 17.56p 16.25p 17.00p 217264
18/11/2010 16.75p 16.75p 15.90p 16.50p 91529
17/11/2010 16.25p 16.70p 15.81p 16.50p 149532
16/11/2010 16.00p 16.65p 15.05p 16.25p 262097
15/11/2010 17.25p 17.30p 16.00p 16.75p 409334
12/11/2010 17.00p 17.69p 16.52p 17.25p 157295
11/11/2010 17.25p 17.63p 16.60p 17.25p 43565
10/11/2010 17.50p 17.90p 17.00p 17.25p 259559
09/11/2010 18.00p 18.00p 17.20p 17.75p 290228
08/11/2010 18.50p 18.50p 17.80p 18.25p 106929
05/11/2010 19.00p 19.45p 18.13p 18.50p 56650
04/11/2010 18.75p 19.50p 17.83p 19.00p 828132
03/11/2010 18.50p 19.80p 18.08p 19.00p 480720
02/11/2010 18.50p 18.58p 17.35p 18.50p 210677
01/11/2010 17.50p 18.60p 17.30p 17.75p 132304
29/10/2010 17.75p 18.75p 17.65p 18.25p 355455
28/10/2010 17.25p 17.70p 17.15p 17.50p 255499
27/10/2010 17.75p 18.10p 17.33p 17.75p 248033
26/10/2010 19.00p 19.14p 17.75p 18.00p 193630
25/10/2010 19.50p 19.65p 18.46p 18.75p 323264
22/10/2010 18.50p 19.24p 18.00p 18.75p 137517
21/10/2010 17.50p 18.25p 17.50p 18.25p 540966
20/10/2010 19.50p 21.45p 17.75p 18.25p 2084752
19/10/2010 19.00p 19.49p 18.18p 19.00p 405387
18/10/2010 17.25p 20.50p 15.27p 19.25p 1581806
15/10/2010 16.00p 16.80p 16.00p 16.50p 142758
14/10/2010 16.00p 16.80p 15.91p 16.50p 117397
13/10/2010 17.00p 17.00p 16.11p 17.00p 512499
12/10/2010 17.25p 17.33p 16.00p 17.25p 320369
11/10/2010 18.00p 18.00p 17.00p 17.25p 332792
08/10/2010 18.00p 18.30p 17.20p 18.00p 266698
07/10/2010 18.25p 19.05p 17.50p 18.00p 238384
06/10/2010 20.00p 21.00p 18.39p 19.50p 2180016
05/10/2010 19.00p 21.25p 14.25p 21.25p 1377790
04/10/2010 15.00p 19.75p 14.18p 19.75p 2710754
01/10/2010 12.75p 14.85p 12.33p 14.75p 980398
30/09/2010 11.00p 12.70p 11.00p 12.50p 1213577
29/09/2010 11.50p 12.07p 11.00p 11.25p 190463
28/09/2010 11.25p 11.59p 10.80p 11.50p 76637
27/09/2010 11.25p 11.75p 10.25p 11.50p 1371360
24/09/2010 11.00p 12.25p 10.50p 10.75p 392897
23/09/2010 11.00p 11.19p 10.75p 11.00p 296877
22/09/2010 10.75p 11.15p 10.50p 10.75p 355791
21/09/2010 11.25p 11.88p 11.00p 11.75p 237878
20/09/2010 11.50p 12.05p 11.00p 11.75p 572233
17/09/2010 11.50p 12.25p 11.50p 12.00p 568181
16/09/2010 11.25p 12.50p 11.00p 12.50p 457733
15/09/2010 11.50p 11.50p 10.26p 11.00p 78536
14/09/2010 11.25p 11.50p 10.75p 11.50p 82180
13/09/2010 12.00p 12.00p 10.50p 11.25p 541737
10/09/2010 13.75p 13.99p 10.50p 11.25p 1373936
09/09/2010 14.00p 14.00p 13.60p 13.75p 277082
08/09/2010 13.50p 16.63p 12.00p 14.00p 1278994
07/09/2010 14.01p 14.01p 12.86p 13.54p 838754
06/09/2010 15.64p 15.72p 13.82p 14.48p 405315
03/09/2010 16.81p 17.58p 15.46p 15.88p 369867
02/09/2010 17.51p 18.36p 17.27p 17.75p 558104
01/09/2010 17.75p 18.45p 16.81p 18.21p 960487
31/08/2010 17.28p 18.45p 16.56p 18.45p 497314
27/08/2010 16.11p 19.15p 15.99p 17.05p 1169549
26/08/2010 19.61p 20.74p 13.59p 16.58p 7117804
25/08/2010 27.55p 28.02p 26.15p 27.09p 218391
24/08/2010 28.02p 28.25p 27.55p 28.25p 32185
23/08/2010 28.25p 28.39p 27.57p 28.25p 53205
20/08/2010 28.02p 29.19p 27.55p 28.25p 886730
19/08/2010 28.72p 29.52p 28.21p 28.95p 168314
18/08/2010 28.02p 28.95p 26.63p 28.02p 853403
17/08/2010 28.95p 30.12p 27.79p 28.49p 267832
16/08/2010 28.02p 28.25p 25.97p 28.02p 393176
13/08/2010 25.22p 26.85p 24.77p 26.62p 209437
12/08/2010 26.62p 26.62p 24.86p 25.92p 8642
11/08/2010 27.09p 27.52p 25.22p 25.22p 284705
10/08/2010 26.62p 27.83p 26.01p 27.09p 164413
09/08/2010 30.59p 32.69p 26.62p 27.09p 822486
06/08/2010 31.99p 33.16p 30.73p 31.29p 239707
05/08/2010 31.76p 32.20p 30.82p 31.76p 170127
04/08/2010 30.82p 32.32p 29.89p 31.76p 335771
03/08/2010 29.89p 30.37p 29.10p 29.89p 173628
02/08/2010 28.25p 30.11p 28.25p 29.19p 222536
30/07/2010 28.95p 29.36p 28.26p 28.72p 42165
29/07/2010 28.95p 29.25p 28.42p 28.95p 56306
28/07/2010 29.19p 30.24p 28.36p 28.95p 74808
27/07/2010 28.95p 30.32p 28.46p 29.19p 90524
26/07/2010 27.79p 30.30p 27.79p 30.12p 313873
23/07/2010 28.25p 29.61p 27.79p 28.72p 91239
22/07/2010 27.79p 28.98p 27.79p 28.49p 95737
21/07/2010 27.79p 28.72p 27.79p 28.72p 38222
20/07/2010 28.49p 30.08p 28.04p 28.25p 63068
19/07/2010 28.02p 29.60p 27.55p 28.49p 103284
16/07/2010 28.02p 28.73p 27.67p 28.25p 38911
15/07/2010 28.02p 28.81p 27.25p 28.25p 178110
14/07/2010 27.55p 27.87p 26.62p 27.55p 52378
13/07/2010 28.49p 28.49p 26.62p 27.09p 174169
12/07/2010 27.55p 28.49p 26.13p 27.55p 364462
09/07/2010 34.09p 34.33p 27.41p 28.49p 1809795
08/07/2010 34.56p 36.43p 33.27p 34.79p 956447
07/07/2010 31.52p 34.75p 30.54p 34.33p 482126
06/07/2010 28.02p 32.22p 27.46p 31.52p 684213
05/07/2010 28.95p 29.14p 26.62p 26.62p 173381
02/07/2010 28.02p 28.86p 28.02p 28.02p 31714
01/07/2010 29.42p 30.12p 28.02p 28.02p 145566
30/06/2010 29.89p 31.76p 29.19p 31.06p 235400
29/06/2010 30.82p 30.82p 28.70p 29.42p 234398
28/06/2010 30.36p 31.12p 29.72p 30.59p 97725
25/06/2010 30.36p 31.29p 29.94p 30.59p 150927
24/06/2010 29.42p 30.80p 29.42p 30.59p 193108
23/06/2010 29.89p 30.08p 29.44p 29.89p 193644
22/06/2010 30.36p 31.25p 29.68p 30.82p 67785
21/06/2010 31.52p 33.62p 30.82p 30.82p 158177
18/06/2010 33.39p 33.39p 31.29p 32.92p 65676
17/06/2010 32.46p 33.05p 31.33p 32.46p 103637
16/06/2010 32.22p 33.06p 31.34p 32.46p 161206
15/06/2010 30.82p 33.16p 29.44p 31.99p 371232
14/06/2010 29.89p 31.18p 29.43p 29.66p 49007
11/06/2010 30.59p 30.96p 29.89p 30.36p 37800
10/06/2010 31.06p 31.46p 30.36p 30.59p 259296
09/06/2010 30.12p 31.29p 28.95p 31.06p 99909
08/06/2010 31.06p 31.06p 29.20p 31.06p 350336
07/06/2010 32.22p 41.33p 31.07p 31.99p 199431
04/06/2010 34.09p 34.79p 32.22p 33.39p 566044
03/06/2010 28.95p 34.56p 28.16p 33.62p 1065395
02/06/2010 27.55p 28.49p 26.62p 28.49p 268286
01/06/2010 27.55p 27.79p 26.40p 27.79p 225324
28/05/2010 26.85p 27.27p 25.52p 27.09p 134047
27/05/2010 25.92p 26.85p 25.92p 26.62p 160087
26/05/2010 26.62p 26.85p 25.23p 26.85p 249140
25/05/2010 27.55p 27.55p 25.69p 26.39p 232943
24/05/2010 27.55p 28.02p 26.40p 27.55p 110935
21/05/2010 27.32p 27.55p 27.32p 27.55p 96154
20/05/2010 26.15p 27.55p 25.69p 26.85p 288636
19/05/2010 27.09p 27.55p 25.69p 27.32p 337987
18/05/2010 27.09p 27.79p 26.10p 27.55p 317122
17/05/2010 26.62p 28.02p 25.22p 27.32p 166340
14/05/2010 27.32p 28.02p 26.39p 27.79p 333393
13/05/2010 28.95p 28.95p 26.39p 27.09p 115527
12/05/2010 26.62p 28.95p 25.57p 28.25p 303791
11/05/2010 26.15p 27.09p 25.22p 25.45p 235614
10/05/2010 25.69p 28.93p 25.22p 25.22p 466299
07/05/2010 28.02p 29.42p 22.53p 24.52p 1581195
06/05/2010 27.79p 30.82p 27.79p 30.82p 393428
05/05/2010 29.89p 29.89p 26.64p 28.49p 267377
04/05/2010 30.12p 30.45p 28.95p 29.19p 258418
30/04/2010 29.89p 30.12p 29.44p 30.12p 152089
29/04/2010 29.89p 31.12p 29.42p 29.89p 126496
28/04/2010 29.89p 30.82p 28.11p 30.82p 335681
27/04/2010 29.42p 29.89p 28.02p 29.89p 370365
26/04/2010 30.12p 30.26p 28.02p 29.89p 428746
23/04/2010 29.89p 30.59p 29.05p 30.59p 331145
22/04/2010 30.82p 30.82p 29.66p 30.59p 115092
21/04/2010 30.59p 30.59p 29.25p 29.89p 31279
20/04/2010 30.12p 30.59p 29.19p 30.59p 226758
19/04/2010 30.36p 30.70p 29.23p 29.89p 355951
16/04/2010 30.12p 30.70p 29.89p 29.89p 412545
15/04/2010 30.36p 30.60p 30.00p 30.36p 354308
14/04/2010 31.29p 31.29p 29.45p 30.59p 283707
13/04/2010 30.36p 31.23p 30.04p 30.59p 58273
12/04/2010 30.82p 31.10p 29.89p 30.36p 453549
09/04/2010 30.36p 30.82p 29.91p 30.59p 206835
08/04/2010 30.59p 31.35p 29.89p 30.59p 143630
07/04/2010 31.76p 32.22p 30.60p 31.29p 158879
06/04/2010 30.12p 31.90p 30.12p 31.52p 150144
01/04/2010 30.36p 32.53p 30.36p 31.29p 892813
31/03/2010 29.66p 30.45p 29.25p 29.89p 182538
30/03/2010 31.06p 31.08p 28.92p 29.89p 557485
29/03/2010 31.29p 31.52p 30.11p 31.29p 303940
26/03/2010 30.36p 31.76p 30.13p 31.52p 308970
25/03/2010 30.59p 30.82p 29.89p 30.59p 171665
24/03/2010 33.16p 33.16p 29.47p 30.59p 740865
23/03/2010 29.42p 33.17p 28.97p 32.69p 576090
22/03/2010 29.89p 30.54p 28.49p 29.42p 170211
19/03/2010 31.29p 31.99p 29.89p 30.82p 523902
18/03/2010 33.16p 33.16p 30.82p 31.29p 664838
17/03/2010 33.16p 34.56p 32.92p 33.39p 221075
16/03/2010 32.22p 33.39p 32.22p 33.39p 182986
15/03/2010 33.62p 33.74p 32.13p 32.22p 631848
12/03/2010 34.56p 34.56p 32.24p 34.09p 935084
11/03/2010 39.23p 39.51p 32.88p 34.56p 1653984
10/03/2010 38.29p 43.88p 34.56p 38.76p 5555935

*Close Price adjusted for both dividends and splits