Tanfield Group
(TAN)
Sector: Industrial Engineering
Historic Prices - up to 10 years
|
22/11/2024
|
3.46p
|
3.61p
|
3.46p
|
3.61p
|
159
|
|
21/11/2024
|
3.46p
|
3.64p
|
3.46p
|
3.61p
|
3,972
|
|
20/11/2024
|
3.48p
|
3.61p
|
3.48p
|
3.61p
|
12,165
|
|
19/11/2024
|
3.48p
|
3.62p
|
3.62p
|
3.62p
|
0
|
|
18/11/2024
|
3.48p
|
3.62p
|
3.48p
|
3.62p
|
1,269
|
|
15/11/2024
|
3.48p
|
3.62p
|
3.48p
|
3.62p
|
6,548
|
|
14/11/2024
|
3.48p
|
3.62p
|
3.62p
|
3.62p
|
0
|
|
13/11/2024
|
3.48p
|
3.62p
|
3.62p
|
3.62p
|
0
|
|
12/11/2024
|
3.48p
|
3.62p
|
3.48p
|
3.62p
|
3,760
|
|
11/11/2024
|
3.50p
|
3.62p
|
3.50p
|
3.62p
|
23,428
|
|
08/11/2024
|
3.50p
|
3.63p
|
3.50p
|
3.63p
|
2,994
|
|
07/11/2024
|
3.50p
|
3.63p
|
3.51p
|
3.63p
|
161
|
|
06/11/2024
|
3.50p
|
3.63p
|
3.63p
|
3.63p
|
0
|
|
05/11/2024
|
3.50p
|
3.63p
|
3.63p
|
3.63p
|
0
|
|
04/11/2024
|
3.50p
|
3.63p
|
3.51p
|
3.63p
|
454
|
|
01/11/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
12,346
|
|
31/10/2024
|
3.60p
|
3.68p
|
3.60p
|
3.60p
|
15,100
|
|
30/10/2024
|
3.50p
|
3.50p
|
3.50p
|
3.50p
|
77,624
|
|
29/10/2024
|
3.71p
|
3.63p
|
3.50p
|
3.63p
|
4,864
|
|
28/10/2024
|
3.71p
|
3.63p
|
3.51p
|
3.63p
|
6,282
|
|
25/10/2024
|
3.71p
|
3.75p
|
3.63p
|
3.63p
|
0
|
|
24/10/2024
|
3.71p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
23/10/2024
|
3.71p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
22/10/2024
|
3.71p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
21/10/2024
|
3.71p
|
3.75p
|
3.74p
|
3.75p
|
0
|
|
18/10/2024
|
3.71p
|
3.74p
|
3.51p
|
3.74p
|
3,040
|
|
17/10/2024
|
3.71p
|
3.75p
|
3.74p
|
3.74p
|
0
|
|
16/10/2024
|
3.71p
|
3.75p
|
3.74p
|
3.75p
|
0
|
|
15/10/2024
|
3.71p
|
3.74p
|
3.50p
|
3.74p
|
41
|
|
14/10/2024
|
3.71p
|
3.75p
|
3.52p
|
3.75p
|
50
|
|
11/10/2024
|
3.50p
|
3.98p
|
3.50p
|
3.71p
|
22,471
|
|
10/10/2024
|
3.76p
|
3.60p
|
3.50p
|
3.60p
|
448
|
|
09/10/2024
|
3.76p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
08/10/2024
|
3.76p
|
3.75p
|
3.53p
|
3.75p
|
400
|
|
07/10/2024
|
3.76p
|
3.75p
|
3.71p
|
3.71p
|
0
|
|
04/10/2024
|
3.76p
|
3.71p
|
3.50p
|
3.71p
|
15,218
|
|
03/10/2024
|
3.76p
|
3.76p
|
3.50p
|
3.76p
|
1,238
|
|
02/10/2024
|
3.52p
|
3.75p
|
3.52p
|
3.75p
|
231
|
|
01/10/2024
|
3.52p
|
3.75p
|
3.71p
|
3.75p
|
0
|
|
30/09/2024
|
3.52p
|
3.80p
|
3.52p
|
3.71p
|
54,915
|
|
27/09/2024
|
3.50p
|
3.75p
|
3.50p
|
3.75p
|
3,098
|
|
26/09/2024
|
3.52p
|
3.59p
|
3.50p
|
3.59p
|
1,035
|
|
25/09/2024
|
3.52p
|
3.75p
|
3.53p
|
3.75p
|
1,500
|
|
24/09/2024
|
3.52p
|
3.88p
|
3.56p
|
3.88p
|
74,900
|
|
23/09/2024
|
3.52p
|
3.88p
|
3.52p
|
3.88p
|
3,246
|
|
20/09/2024
|
3.88p
|
4.00p
|
3.53p
|
3.88p
|
338,005
|
|
19/09/2024
|
3.50p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
18/09/2024
|
3.50p
|
3.75p
|
3.52p
|
3.75p
|
208
|
|
17/09/2024
|
3.50p
|
3.50p
|
3.10p
|
3.50p
|
42,175
|
|
16/09/2024
|
3.52p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
13/09/2024
|
3.52p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
12/09/2024
|
3.52p
|
3.75p
|
3.50p
|
3.75p
|
100
|
|
11/09/2024
|
3.52p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
10/09/2024
|
3.52p
|
3.75p
|
3.51p
|
3.75p
|
128
|
|
09/09/2024
|
3.52p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
06/09/2024
|
3.52p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
05/09/2024
|
3.52p
|
3.75p
|
3.71p
|
3.75p
|
0
|
|
04/09/2024
|
3.52p
|
3.71p
|
3.52p
|
3.71p
|
80
|
|
03/09/2024
|
3.70p
|
3.75p
|
3.53p
|
3.75p
|
342
|
|
02/09/2024
|
3.70p
|
3.75p
|
3.70p
|
3.85p
|
79,809
|
|
30/08/2024
|
3.70p
|
3.85p
|
3.70p
|
3.85p
|
1,966
|
|
29/08/2024
|
3.56p
|
3.85p
|
3.85p
|
3.85p
|
0
|
|
28/08/2024
|
3.56p
|
3.97p
|
3.70p
|
3.85p
|
1,281
|
|
27/08/2024
|
3.56p
|
3.81p
|
3.56p
|
3.81p
|
15,606
|
|
26/08/2024
|
3.50p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
23/08/2024
|
3.50p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
22/08/2024
|
3.50p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
21/08/2024
|
3.50p
|
3.75p
|
3.52p
|
3.75p
|
25,051
|
|
20/08/2024
|
3.50p
|
3.75p
|
3.75p
|
3.75p
|
0
|
|
19/08/2024
|
3.50p
|
3.50p
|
3.50p
|
3.75p
|
200
|
|
16/08/2024
|
3.60p
|
3.75p
|
3.50p
|
3.75p
|
125,000
|
|
15/08/2024
|
4.00p
|
3.80p
|
3.80p
|
3.80p
|
0
|
|
14/08/2024
|
4.00p
|
3.80p
|
3.80p
|
3.80p
|
0
|
|
13/08/2024
|
4.00p
|
3.80p
|
3.80p
|
3.80p
|
0
|
|
12/08/2024
|
4.00p
|
3.80p
|
3.51p
|
3.80p
|
0
|
|
09/08/2024
|
4.00p
|
4.00p
|
3.51p
|
3.51p
|
139,575
|
|
08/08/2024
|
4.24p
|
4.24p
|
4.00p
|
4.02p
|
55,743
|
|
07/08/2024
|
4.26p
|
4.26p
|
3.84p
|
3.91p
|
106,465
|
|
06/08/2024
|
3.22p
|
3.40p
|
3.00p
|
3.20p
|
267,120
|
|
05/08/2024
|
3.60p
|
4.00p
|
3.30p
|
3.30p
|
76,819
|
|
02/08/2024
|
3.62p
|
3.63p
|
3.63p
|
3.63p
|
0
|
|
01/08/2024
|
3.62p
|
4.05p
|
3.63p
|
3.63p
|
1
|
|
31/07/2024
|
3.62p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
30/07/2024
|
3.62p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
29/07/2024
|
3.62p
|
3.89p
|
3.62p
|
3.89p
|
1,633
|
|
26/07/2024
|
3.62p
|
4.05p
|
3.89p
|
4.05p
|
0
|
|
25/07/2024
|
3.62p
|
4.05p
|
4.01p
|
4.05p
|
0
|
|
24/07/2024
|
3.62p
|
4.01p
|
3.65p
|
4.01p
|
1,344
|
|
23/07/2024
|
3.62p
|
4.01p
|
4.01p
|
4.01p
|
0
|
|
22/07/2024
|
3.62p
|
4.01p
|
4.01p
|
4.01p
|
0
|
|
19/07/2024
|
3.62p
|
4.01p
|
4.01p
|
4.01p
|
0
|
|
18/07/2024
|
3.62p
|
4.01p
|
3.60p
|
4.01p
|
11
|
|
17/07/2024
|
3.62p
|
4.01p
|
3.65p
|
4.01p
|
2,539
|
|
16/07/2024
|
3.62p
|
4.01p
|
4.01p
|
4.01p
|
0
|
|
15/07/2024
|
3.62p
|
4.01p
|
3.89p
|
4.01p
|
0
|
|
12/07/2024
|
3.62p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
11/07/2024
|
3.62p
|
3.89p
|
3.70p
|
3.89p
|
25,000
|
|
10/07/2024
|
3.62p
|
4.14p
|
3.60p
|
3.89p
|
48,043
|
|
09/07/2024
|
3.80p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
08/07/2024
|
3.80p
|
3.93p
|
3.70p
|
3.89p
|
15,522
|
|
05/07/2024
|
3.80p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
04/07/2024
|
3.80p
|
3.93p
|
3.62p
|
3.89p
|
16,349
|
|
03/07/2024
|
3.80p
|
3.89p
|
3.62p
|
3.89p
|
3,000
|
|
02/07/2024
|
3.80p
|
3.93p
|
3.60p
|
3.93p
|
50,722
|
|
01/07/2024
|
3.60p
|
3.99p
|
3.81p
|
3.99p
|
263
|
|
28/06/2024
|
3.60p
|
4.04p
|
3.94p
|
4.04p
|
0
|
|
27/06/2024
|
3.60p
|
3.98p
|
3.94p
|
3.94p
|
0
|
|
26/06/2024
|
3.60p
|
3.98p
|
3.20p
|
3.98p
|
1,099,982
|
|
25/06/2024
|
3.70p
|
4.01p
|
3.63p
|
4.01p
|
129
|
|
24/06/2024
|
3.70p
|
4.01p
|
3.89p
|
4.01p
|
0
|
|
21/06/2024
|
3.70p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
20/06/2024
|
3.70p
|
3.89p
|
3.62p
|
3.89p
|
848
|
|
19/06/2024
|
3.70p
|
3.93p
|
3.89p
|
3.89p
|
200
|
|
18/06/2024
|
3.70p
|
3.76p
|
3.60p
|
3.76p
|
173,763
|
|
17/06/2024
|
3.80p
|
4.10p
|
3.60p
|
4.10p
|
73,168
|
|
14/06/2024
|
3.60p
|
3.93p
|
3.60p
|
3.93p
|
689
|
|
13/06/2024
|
3.60p
|
3.89p
|
3.60p
|
3.89p
|
995
|
|
12/06/2024
|
3.60p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
11/06/2024
|
3.60p
|
4.01p
|
3.89p
|
3.89p
|
0
|
|
10/06/2024
|
3.60p
|
4.40p
|
4.01p
|
4.01p
|
174
|
|
07/06/2024
|
3.60p
|
3.89p
|
3.62p
|
3.89p
|
1,000
|
|
06/06/2024
|
3.60p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
05/06/2024
|
3.60p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
04/06/2024
|
3.60p
|
3.89p
|
3.60p
|
3.89p
|
177
|
|
03/06/2024
|
3.60p
|
4.05p
|
3.60p
|
4.05p
|
0
|
|
31/05/2024
|
3.60p
|
4.21p
|
3.60p
|
3.60p
|
47,760
|
|
30/05/2024
|
3.70p
|
3.89p
|
3.89p
|
3.89p
|
0
|
|
29/05/2024
|
3.70p
|
4.01p
|
3.89p
|
3.89p
|
0
|
|
28/05/2024
|
3.70p
|
4.01p
|
3.89p
|
4.01p
|
0
|
|
27/05/2024
|
3.70p
|
3.89p
|
3.89p
|
3.89p
|
0
|