Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/03/2010 69.00p 69.00p 65.20p 69.00p 320
26/02/2010 69.00p 69.00p 69.00p 69.00p 0
25/02/2010 69.00p 72.00p 65.10p 69.00p 16856
24/02/2010 69.00p 69.00p 65.00p 69.00p 1661
23/02/2010 69.00p 69.00p 65.06p 69.00p 360
22/02/2010 69.00p 69.00p 65.00p 69.00p 880
19/02/2010 69.00p 69.00p 65.08p 69.00p 440
18/02/2010 69.50p 73.00p 65.00p 69.00p 12200
17/02/2010 73.00p 73.00p 65.00p 69.50p 10352
16/02/2010 73.00p 73.00p 73.00p 73.00p 0
15/02/2010 73.00p 73.00p 68.00p 73.00p 80
12/02/2010 73.00p 73.00p 68.00p 73.00p 80
11/02/2010 73.00p 73.00p 73.00p 73.00p 0
10/02/2010 73.00p 73.00p 73.00p 73.00p 0
09/02/2010 76.50p 76.50p 72.00p 73.00p 1743
08/02/2010 76.50p 76.50p 75.03p 76.50p 400
05/02/2010 77.50p 77.50p 75.03p 76.50p 822
04/02/2010 80.50p 80.50p 70.00p 77.50p 51758
03/02/2010 80.50p 80.50p 78.88p 80.50p 117
02/02/2010 80.50p 80.50p 80.50p 80.50p 0
01/02/2010 80.50p 84.00p 78.88p 80.50p 1446
29/01/2010 80.50p 80.50p 76.00p 80.50p 4000
28/01/2010 80.50p 80.50p 78.88p 80.50p 2080
27/01/2010 80.50p 84.00p 80.50p 80.50p 2800
26/01/2010 80.50p 80.50p 80.50p 80.50p 0
25/01/2010 80.50p 80.50p 77.00p 80.50p 6147
22/01/2010 80.50p 80.50p 79.00p 80.50p 493
21/01/2010 80.50p 85.00p 78.88p 80.50p 4170
20/01/2010 80.50p 80.50p 78.88p 80.50p 720
19/01/2010 80.50p 80.50p 78.88p 80.50p 537
18/01/2010 80.50p 80.50p 80.50p 80.50p 0
15/01/2010 80.50p 80.50p 78.88p 80.50p 265
14/01/2010 80.50p 80.50p 77.50p 80.50p 2681
13/01/2010 80.50p 80.50p 78.88p 80.50p 5080
12/01/2010 77.50p 85.00p 77.50p 80.50p 6431
11/01/2010 77.50p 77.50p 76.00p 77.50p 360
08/01/2010 77.50p 77.50p 76.00p 77.50p 3960
07/01/2010 77.50p 77.50p 77.50p 77.50p 0
06/01/2010 76.00p 80.00p 76.00p 77.50p 2500
05/01/2010 76.00p 76.00p 76.00p 76.00p 0
04/01/2010 75.00p 80.00p 75.00p 76.00p 2500
31/12/2009 75.50p 79.00p 75.50p 75.50p 7000
30/12/2009 75.50p 79.00p 75.50p 75.50p 9625
29/12/2009 75.00p 75.50p 73.88p 75.50p 720
24/12/2009 75.50p 75.50p 75.50p 75.50p 0
23/12/2009 75.50p 75.50p 73.88p 75.50p 42
22/12/2009 74.50p 78.00p 74.50p 75.50p 6000
21/12/2009 74.00p 74.75p 74.00p 74.50p 0
18/12/2009 74.00p 74.00p 73.26p 74.00p 13000
17/12/2009 74.00p 74.00p 73.25p 74.00p 80
16/12/2009 74.00p 74.00p 73.26p 74.00p 6400
15/12/2009 74.00p 74.00p 73.26p 74.00p 240
14/12/2009 74.00p 74.00p 74.00p 74.00p 0
11/12/2009 75.00p 78.00p 73.20p 74.00p 2154
10/12/2009 75.00p 75.00p 75.00p 75.00p 0
09/12/2009 75.00p 75.00p 73.20p 75.00p 37
08/12/2009 75.00p 75.00p 73.20p 75.00p 296
07/12/2009 75.00p 75.00p 73.20p 75.00p 207
04/12/2009 74.00p 75.00p 72.56p 75.00p 150
03/12/2009 74.00p 78.00p 74.00p 74.00p 8000
02/12/2009 75.00p 75.00p 70.00p 74.00p 15199
01/12/2009 75.00p 75.00p 75.00p 75.00p 0
30/11/2009 74.00p 75.00p 73.50p 75.00p 3200
27/11/2009 74.00p 74.00p 74.00p 74.00p 0
26/11/2009 74.00p 78.00p 74.00p 74.00p 10000
25/11/2009 74.00p 74.00p 74.00p 74.00p 0
24/11/2009 74.00p 74.00p 71.00p 74.00p 53
23/11/2009 74.00p 74.00p 70.50p 74.00p 40
20/11/2009 73.50p 75.00p 70.35p 74.00p 2566
19/11/2009 73.50p 73.50p 70.00p 73.50p 2080
18/11/2009 75.50p 75.50p 73.50p 73.50p 830
17/11/2009 75.50p 75.50p 74.15p 75.50p 1320
16/11/2009 76.00p 76.00p 74.15p 75.50p 240
13/11/2009 76.00p 76.00p 76.00p 76.00p 0
12/11/2009 76.00p 78.00p 74.48p 76.00p 22701
11/11/2009 75.50p 76.65p 75.50p 76.00p 14000
10/11/2009 76.00p 76.00p 73.25p 75.50p 12580
09/11/2009 80.00p 80.00p 80.00p 80.00p 0
06/11/2009 80.00p 80.00p 80.00p 80.00p 0
05/11/2009 80.00p 80.00p 80.00p 80.00p 0
04/11/2009 80.00p 80.00p 80.00p 80.00p 0
03/11/2009 80.00p 83.00p 80.00p 80.00p 218
02/11/2009 80.00p 80.00p 80.00p 80.00p 0
30/10/2009 82.00p 80.00p 75.00p 80.00p 20320
29/10/2009 85.00p 85.00p 82.00p 82.00p 2731
28/10/2009 82.50p 85.00p 82.50p 85.00p 0
27/10/2009 82.50p 82.50p 82.10p 82.50p 10000
26/10/2009 78.50p 86.00p 82.10p 82.50p 16947
23/10/2009 73.00p 84.00p 74.05p 78.50p 30997
22/10/2009 70.00p 77.00p 73.00p 73.00p 8800
21/10/2009 66.50p 70.00p 66.50p 70.00p 20900
20/10/2009 69.00p 69.00p 68.50p 68.50p 0
19/10/2009 69.00p 69.00p 69.00p 69.00p 0
16/10/2009 69.00p 69.00p 69.00p 69.00p 0
15/10/2009 69.00p 69.00p 69.00p 69.00p 0
14/10/2009 69.00p 72.60p 68.25p 69.00p 5200
13/10/2009 70.00p 69.90p 68.20p 69.00p 7222
12/10/2009 73.00p 73.00p 70.00p 70.00p 2500
09/10/2009 73.00p 73.00p 71.70p 73.00p 200
08/10/2009 73.00p 73.00p 73.00p 73.00p 0
07/10/2009 73.00p 73.00p 71.68p 73.00p 147
06/10/2009 74.00p 77.90p 70.00p 73.00p 4964
05/10/2009 74.00p 78.00p 72.00p 74.00p 62
02/10/2009 74.00p 74.00p 74.00p 74.00p 0
01/10/2009 71.50p 78.00p 74.00p 74.00p 9300
30/09/2009 68.00p 74.73p 64.00p 71.50p 5832
29/09/2009 66.00p 70.00p 65.00p 68.00p 6775
28/09/2009 65.50p 70.00p 64.15p 66.00p 7691
25/09/2009 70.00p 75.00p 63.00p 65.50p 3167
24/09/2009 68.75p 71.88p 68.75p 71.88p 6240
23/09/2009 68.75p 68.75p 68.75p 68.75p 0
22/09/2009 68.75p 71.88p 65.63p 68.75p 1108
21/09/2009 68.75p 68.75p 68.75p 68.75p 0

*Close Price adjusted for both dividends and splits