Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/12/2021 565.00p 579.70p 550.00p 575.00p 5922
24/12/2021 565.00p 579.70p 550.00p 575.00p 5922
23/12/2021 580.00p 580.00p 551.00p 565.00p 15691
22/12/2021 580.00p 595.20p 571.00p 580.00p 4929
21/12/2021 565.00p 594.00p 565.00p 580.00p 6020
20/12/2021 590.00p 590.00p 552.00p 565.00p 24039
17/12/2021 595.00p 595.00p 584.00p 590.00p 3220
16/12/2021 600.00p 607.00p 583.00p 595.00p 7199
15/12/2021 600.00p 609.00p 590.00p 600.00p 6497
14/12/2021 600.00p 600.00p 595.20p 600.00p 5812
13/12/2021 610.00p 610.00p 593.00p 600.00p 6255
10/12/2021 610.00p 610.00p 593.00p 610.00p 1401
09/12/2021 605.00p 610.00p 591.50p 610.00p 3193
08/12/2021 610.00p 630.00p 592.00p 605.00p 7981
07/12/2021 640.00p 656.00p 595.00p 610.00p 35686
06/12/2021 630.00p 638.00p 611.00p 630.00p 2852
03/12/2021 630.00p 639.00p 611.00p 630.00p 1281
02/12/2021 635.00p 635.00p 620.60p 630.00p 1200
01/12/2021 635.00p 644.00p 626.66p 635.00p 1466
30/11/2021 630.00p 639.00p 621.22p 635.00p 4414
29/11/2021 625.00p 634.80p 618.00p 630.00p 2635
26/11/2021 650.00p 650.00p 610.60p 625.00p 10846
25/11/2021 650.00p 650.00p 630.80p 650.00p 3574
24/11/2021 640.00p 655.00p 630.80p 650.00p 2760
23/11/2021 655.00p 659.00p 621.00p 640.00p 5548
22/11/2021 655.00p 659.00p 640.60p 655.00p 1055
19/11/2021 660.00p 671.60p 646.00p 655.00p 4143
18/11/2021 660.00p 680.00p 646.00p 660.00p 2299
17/11/2021 650.00p 674.00p 638.80p 660.00p 8179
16/11/2021 645.00p 668.00p 636.66p 650.00p 7273
15/11/2021 630.00p 650.00p 628.25p 645.00p 3914
12/11/2021 620.00p 639.50p 620.00p 630.00p 4799
11/11/2021 618.00p 628.00p 611.00p 620.00p 17619
10/11/2021 618.00p 625.68p 617.15p 618.00p 4491
09/11/2021 620.00p 627.20p 610.00p 618.00p 6908
08/11/2021 615.00p 628.00p 613.00p 620.00p 5063
05/11/2021 615.00p 669.00p 600.00p 615.00p 13433
04/11/2021 625.00p 625.00p 600.30p 615.00p 1891
03/11/2021 630.00p 630.00p 605.00p 620.00p 3020
02/11/2021 630.00p 630.00p 614.00p 630.00p 3213
01/11/2021 630.00p 630.00p 614.00p 630.00p 3223
29/10/2021 625.00p 631.00p 620.00p 630.00p 6290
28/10/2021 630.00p 630.00p 620.00p 625.00p 4500
27/10/2021 630.00p 638.80p 625.00p 630.00p 790
26/10/2021 630.00p 639.00p 620.00p 630.00p 1962
25/10/2021 630.00p 639.60p 610.00p 630.00p 8769
22/10/2021 630.00p 649.20p 610.00p 630.00p 4522
21/10/2021 625.00p 639.00p 610.00p 630.00p 8812
20/10/2021 620.00p 640.00p 620.00p 625.00p 7514
19/10/2021 600.00p 640.00p 600.00p 628.00p 19930
18/10/2021 600.00p 610.00p 587.80p 600.00p 15967
15/10/2021 595.00p 639.00p 582.00p 600.00p 43848
14/10/2021 595.00p 603.70p 593.60p 595.00p 10880
13/10/2021 595.00p 608.00p 592.00p 595.00p 11133
12/10/2021 600.00p 619.00p 580.00p 595.00p 32130
11/10/2021 545.00p 637.00p 536.00p 600.00p 95182
08/10/2021 540.00p 549.00p 540.00p 545.00p 3576
07/10/2021 538.00p 543.76p 535.50p 540.00p 3707
06/10/2021 540.00p 549.50p 530.00p 540.00p 2781
05/10/2021 540.00p 549.60p 530.40p 540.00p 6955
04/10/2021 565.00p 565.00p 533.00p 536.00p 19581
01/10/2021 555.00p 565.00p 550.00p 565.00p 5920
30/09/2021 575.00p 575.00p 550.40p 555.00p 11953
29/09/2021 575.00p 577.00p 560.56p 575.00p 24225
28/09/2021 590.00p 590.00p 570.20p 575.00p 12209
27/09/2021 610.00p 610.00p 580.00p 590.00p 10612
24/09/2021 610.00p 619.00p 590.00p 600.00p 21677
23/09/2021 620.00p 629.80p 610.00p 610.00p 7378
22/09/2021 605.00p 629.00p 600.11p 620.00p 26195
21/09/2021 580.00p 620.00p 580.00p 605.00p 30235
20/09/2021 605.00p 606.40p 564.80p 580.00p 9168
17/09/2021 605.00p 615.00p 586.25p 605.00p 8579
16/09/2021 610.00p 615.00p 585.00p 605.00p 6266
15/09/2021 585.00p 625.00p 577.80p 610.00p 22209
14/09/2021 535.00p 595.00p 525.00p 585.00p 38171
13/09/2021 555.00p 555.00p 522.40p 530.00p 9177
10/09/2021 555.00p 556.00p 541.00p 555.00p 7937
09/09/2021 560.00p 560.00p 548.10p 555.00p 6558
08/09/2021 575.00p 580.00p 522.00p 560.00p 39988
07/09/2021 580.00p 592.00p 550.00p 575.00p 5737
06/09/2021 580.00p 593.00p 565.00p 580.00p 10235
03/09/2021 585.00p 598.50p 570.00p 580.00p 6865
02/09/2021 540.00p 598.50p 533.00p 585.00p 22636
01/09/2021 560.00p 564.00p 533.00p 540.00p 5877
31/08/2021 565.00p 580.00p 550.00p 560.00p 5500
30/08/2021 590.00p 590.00p 550.00p 565.00p 14767
27/08/2021 590.00p 590.00p 550.00p 565.00p 14767
26/08/2021 590.00p 590.00p 580.00p 590.00p 800
25/08/2021 590.00p 596.00p 590.00p 590.00p 1205
24/08/2021 605.00p 605.00p 580.00p 590.00p 8289
23/08/2021 605.00p 605.00p 590.60p 605.00p 4409
20/08/2021 605.00p 614.60p 591.00p 605.00p 1614
19/08/2021 615.00p 615.00p 600.00p 605.00p 6773
18/08/2021 615.00p 619.00p 600.00p 615.00p 3080
17/08/2021 625.00p 625.00p 604.00p 615.00p 3217
16/08/2021 605.00p 640.00p 595.00p 625.00p 24828
13/08/2021 555.00p 608.80p 546.00p 600.00p 22596
12/08/2021 555.00p 571.00p 545.50p 555.00p 4654
11/08/2021 555.00p 556.50p 544.50p 555.00p 345
10/08/2021 560.00p 560.00p 543.33p 555.00p 1664
09/08/2021 555.00p 560.00p 535.00p 560.00p 4718
06/08/2021 560.00p 560.00p 541.20p 555.00p 10500
05/08/2021 560.00p 569.60p 542.00p 560.00p 3588
04/08/2021 560.00p 570.00p 541.11p 560.00p 3078
03/08/2021 560.00p 560.00p 550.40p 560.00p 2287
02/08/2021 560.00p 560.00p 551.00p 560.00p 1516
30/07/2021 560.00p 575.00p 540.80p 560.00p 4440
29/07/2021 555.00p 566.70p 555.00p 560.00p 10075
28/07/2021 530.00p 568.50p 520.40p 555.00p 25290
27/07/2021 525.00p 538.00p 517.50p 530.00p 4834
26/07/2021 530.00p 534.00p 514.00p 525.00p 13782
23/07/2021 525.00p 534.50p 514.00p 530.00p 2376
22/07/2021 525.00p 535.00p 525.00p 525.00p 4207
21/07/2021 525.00p 537.50p 510.00p 525.00p 4189
20/07/2021 530.00p 538.00p 512.00p 525.00p 3670
19/07/2021 555.00p 558.00p 520.20p 530.00p 16926
16/07/2021 555.00p 569.40p 540.00p 555.00p 6812
15/07/2021 555.00p 569.00p 540.60p 555.00p 7069
14/07/2021 555.00p 569.20p 550.50p 555.00p 7507
13/07/2021 530.00p 569.20p 526.20p 555.00p 21028
12/07/2021 540.00p 541.00p 523.00p 530.00p 17304
09/07/2021 535.00p 542.20p 522.00p 540.00p 18025
08/07/2021 545.00p 546.50p 520.00p 535.00p 17288
07/07/2021 550.00p 552.22p 540.10p 545.00p 7939
06/07/2021 555.00p 560.00p 540.40p 550.00p 4943
05/07/2021 555.00p 562.50p 547.10p 555.00p 6353
02/07/2021 555.00p 564.00p 547.10p 555.00p 4941
01/07/2021 550.00p 562.50p 546.60p 555.00p 7545
30/06/2021 550.00p 555.00p 535.00p 550.00p 16311
29/06/2021 575.00p 587.20p 541.11p 550.00p 32740
28/06/2021 565.00p 588.50p 553.90p 575.00p 14118
25/06/2021 565.00p 568.32p 551.60p 565.00p 17603
24/06/2021 610.00p 610.00p 550.00p 565.00p 87791
23/06/2021 595.00p 614.00p 585.00p 605.00p 9927
22/06/2021 610.00p 615.00p 583.04p 595.00p 3535
21/06/2021 585.00p 610.00p 573.00p 610.00p 6061
18/06/2021 575.00p 590.00p 565.00p 585.00p 19081
17/06/2021 590.00p 597.00p 544.50p 575.00p 52885
16/06/2021 610.00p 610.00p 582.00p 590.00p 18359
15/06/2021 610.00p 617.00p 600.40p 610.00p 2543
14/06/2021 610.00p 619.00p 600.40p 610.00p 3188
11/06/2021 610.00p 620.00p 608.00p 610.00p 1335
10/06/2021 615.00p 628.50p 600.00p 610.00p 2958
09/06/2021 615.00p 629.14p 600.00p 615.00p 58173
08/06/2021 610.00p 628.50p 610.00p 615.00p 12366
07/06/2021 615.00p 617.80p 600.00p 610.00p 18783
04/06/2021 635.00p 637.00p 602.40p 615.00p 12593
03/06/2021 640.00p 656.00p 613.00p 635.00p 16976
02/06/2021 685.00p 709.40p 591.80p 640.00p 55487
01/06/2021 645.00p 676.80p 645.00p 665.00p 9290
31/05/2021 635.00p 647.60p 620.00p 645.00p 8488
28/05/2021 635.00p 647.60p 620.00p 645.00p 8488
27/05/2021 630.00p 644.00p 610.00p 635.00p 1614
26/05/2021 630.00p 650.00p 610.00p 630.00p 2800
25/05/2021 630.00p 649.20p 610.80p 630.00p 6387
24/05/2021 630.00p 650.00p 610.80p 630.00p 4289
21/05/2021 630.00p 650.00p 610.80p 630.00p 9488
20/05/2021 585.00p 644.44p 576.60p 630.00p 24557
19/05/2021 585.00p 597.00p 575.20p 585.00p 17300
18/05/2021 585.00p 592.69p 574.50p 585.00p 19858
17/05/2021 585.00p 594.40p 571.80p 585.00p 12787
14/05/2021 585.00p 597.90p 571.80p 585.00p 23678
13/05/2021 615.00p 615.00p 563.20p 585.00p 70391
12/05/2021 620.00p 620.00p 610.00p 615.00p 6350
11/05/2021 620.00p 625.44p 613.00p 620.00p 8511
10/05/2021 655.00p 655.00p 611.50p 620.00p 57673
07/05/2021 650.00p 656.80p 640.40p 650.00p 3421
06/05/2021 650.00p 660.00p 642.00p 650.00p 7272
05/05/2021 650.00p 656.80p 640.00p 650.00p 3315
04/05/2021 665.00p 666.50p 640.00p 650.00p 22825
03/05/2021 665.00p 669.00p 650.00p 665.00p 4746
30/04/2021 665.00p 669.00p 650.00p 665.00p 4746
29/04/2021 665.00p 669.50p 650.60p 665.00p 3177
28/04/2021 665.00p 680.00p 650.00p 665.00p 2899
27/04/2021 675.00p 677.00p 650.00p 665.00p 4473
26/04/2021 675.00p 684.00p 660.00p 675.00p 6911
23/04/2021 685.00p 697.00p 663.00p 675.00p 5894
22/04/2021 685.00p 697.00p 672.60p 685.00p 1644
21/04/2021 680.00p 699.00p 670.60p 685.00p 7955
20/04/2021 680.00p 690.00p 677.50p 680.00p 8523
19/04/2021 670.00p 690.00p 661.10p 680.00p 6493
16/04/2021 690.00p 690.00p 653.30p 670.00p 13360
15/04/2021 690.00p 697.00p 680.00p 690.00p 5112
14/04/2021 705.00p 706.20p 680.00p 690.00p 5460
13/04/2021 705.00p 709.00p 690.00p 705.00p 8356
12/04/2021 640.00p 725.00p 637.00p 705.00p 46322
09/04/2021 635.00p 650.00p 620.60p 640.00p 12739
08/04/2021 625.00p 650.00p 614.20p 635.00p 32182
07/04/2021 615.00p 625.00p 592.00p 625.00p 13510
06/04/2021 615.00p 640.00p 600.60p 615.00p 21539
05/04/2021 605.00p 630.00p 592.10p 615.00p 6474
02/04/2021 605.00p 630.00p 592.10p 615.00p 6474
01/04/2021 605.00p 630.00p 592.10p 615.00p 6474
31/03/2021 605.00p 617.00p 584.80p 605.00p 9654
30/03/2021 615.00p 625.50p 570.00p 605.00p 24314
29/03/2021 625.00p 637.00p 616.55p 620.00p 8044
26/03/2021 645.00p 659.40p 606.00p 625.00p 17073
25/03/2021 595.00p 680.00p 595.00p 645.00p 58010
24/03/2021 545.00p 580.00p 545.00p 575.00p 19175
23/03/2021 545.00p 557.00p 530.75p 545.00p 1116

*Close Price adjusted for both dividends and splits