livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Tanfield Group - (TAN) share price history


Tanfield Group share priceTAN share price tradesTAN Fundamentals watchlistADD to watchlist
Tanfield Group - (TAN) share price history
Date Open High Low Close Volume
21/10/2019 5.00 5.00 3.88 5.00 45,128
17/10/2019 4.52 5.00 4.02 5.00 171,856
08/10/2019 5.50 5.50 4.60 5.26 10,151
07/10/2019 5.50 5.50 5.01 5.01 13,568
02/10/2019 5.00 5.00 4.50 5.00 225,744
01/10/2019 5.01 5.25 5.01 5.25 400
27/09/2019 5.01 5.25 5.01 5.25 6,527
25/09/2019 5.01 5.25 5.01 5.25 8,872
24/09/2019 5.07 5.23 5.07 5.23 20,422
23/09/2019 6.50 6.50 5.08 5.75 353
20/09/2019 5.12 5.75 5.12 5.75 757
19/09/2019 5.07 5.73 5.07 5.73 690
18/09/2019 5.55 5.60 5.35 5.35 87,526
17/09/2019 5.60 6.00 5.60 6.00 509
13/09/2019 5.60 6.03 5.60 6.03 280
11/09/2019 5.55 5.98 5.55 5.98 70
10/09/2019 6.00 6.00 5.52 5.73 69,400
09/09/2019 6.04 6.43 6.04 6.43 529
05/09/2019 6.04 6.80 6.04 6.43 814
04/09/2019 6.11 6.43 6.11 6.43 100
03/09/2019 6.10 6.50 6.10 6.50 293
30/08/2019 6.80 7.25 6.65 6.65 15,000
29/08/2019 6.80 6.80 6.50 6.50 7,000
28/08/2019 7.00 7.01 6.65 6.65 8,800
27/08/2019 6.00 7.13 6.00 7.13 4,723
23/08/2019 6.11 6.65 6.11 6.65 1,105
22/08/2019 6.05 6.65 6.05 6.65 1,169
20/08/2019 6.10 6.65 6.10 6.65 800
19/08/2019 6.07 6.65 6.07 6.65 2,385
16/08/2019 7.25 7.25 6.65 6.65 1,227

Tanfield Group - (TAN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices