Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/03/2021 545.00p 560.00p 533.00p 545.00p 5357
19/03/2021 555.00p 558.20p 545.00p 545.00p 6440
18/03/2021 555.00p 559.60p 540.60p 555.00p 3996
17/03/2021 555.00p 561.00p 548.40p 555.00p 3922
16/03/2021 570.00p 590.00p 553.00p 555.00p 4315
15/03/2021 555.00p 586.40p 546.85p 570.00p 14793
12/03/2021 530.00p 568.50p 520.40p 555.00p 11891
11/03/2021 525.00p 549.00p 523.00p 530.00p 10456
10/03/2021 525.00p 529.00p 516.00p 525.00p 1055
09/03/2021 525.00p 529.00p 516.00p 525.00p 298
08/03/2021 525.00p 533.33p 514.50p 525.00p 1819
05/03/2021 525.00p 535.00p 515.50p 525.00p 5487
04/03/2021 520.00p 540.00p 515.00p 525.00p 2837
03/03/2021 525.00p 540.00p 500.00p 520.00p 111303
02/03/2021 520.00p 540.00p 508.40p 525.00p 4643
01/03/2021 502.00p 530.00p 495.55p 515.00p 3695
26/02/2021 511.00p 530.60p 497.70p 505.00p 6054
25/02/2021 511.00p 525.00p 495.00p 511.00p 3022
24/02/2021 515.00p 527.00p 492.76p 511.00p 1960
23/02/2021 515.00p 528.30p 503.60p 515.00p 3909
22/02/2021 515.00p 528.50p 503.00p 515.00p 2599
19/02/2021 515.00p 529.40p 503.00p 515.00p 1718
18/02/2021 515.00p 527.00p 502.40p 515.00p 5130
17/02/2021 525.00p 525.00p 501.80p 515.00p 7694
16/02/2021 535.00p 538.00p 512.40p 525.00p 3994
15/02/2021 520.00p 540.00p 518.40p 535.00p 3217
12/02/2021 520.00p 539.00p 520.00p 520.00p 490
11/02/2021 525.00p 525.00p 514.00p 520.00p 16876
10/02/2021 545.00p 545.00p 520.20p 525.00p 4472
09/02/2021 540.00p 568.00p 540.00p 545.00p 8870
08/02/2021 525.00p 535.00p 510.50p 515.00p 3208
05/02/2021 525.00p 548.50p 510.00p 525.00p 10663
04/02/2021 495.00p 530.00p 490.00p 525.00p 8220
03/02/2021 490.00p 507.77p 485.20p 495.00p 2048
02/02/2021 490.00p 508.00p 481.50p 490.00p 3483
01/02/2021 485.00p 509.00p 480.00p 500.00p 1762
29/01/2021 485.00p 493.11p 476.65p 485.00p 1320
28/01/2021 495.00p 499.40p 475.00p 485.00p 3994
27/01/2021 490.00p 510.00p 482.40p 495.00p 5131
26/01/2021 480.00p 503.60p 472.50p 490.00p 4957
25/01/2021 480.00p 497.80p 468.40p 480.00p 7013
22/01/2021 480.00p 498.00p 468.22p 480.00p 1597
21/01/2021 480.00p 492.22p 466.00p 480.00p 1874
20/01/2021 480.00p 492.22p 460.00p 480.00p 3869
19/01/2021 480.00p 499.20p 464.00p 480.00p 4113
18/01/2021 495.00p 495.00p 463.00p 480.00p 3730
15/01/2021 485.00p 510.00p 472.70p 495.00p 6787
14/01/2021 470.00p 499.00p 463.00p 485.00p 9276
13/01/2021 490.00p 491.00p 461.80p 470.00p 11063
12/01/2021 490.00p 504.40p 472.80p 490.00p 22414
11/01/2021 520.00p 540.00p 453.20p 490.00p 36798
08/01/2021 530.00p 536.00p 501.20p 520.00p 10118
07/01/2021 530.00p 536.00p 510.00p 530.00p 983
06/01/2021 530.00p 536.45p 510.40p 530.00p 5621
05/01/2021 530.00p 539.60p 510.40p 530.00p 2295
04/01/2021 515.00p 550.00p 503.60p 530.00p 6873
31/12/2020 515.00p 530.00p 500.00p 515.00p 3207
30/12/2020 530.00p 547.60p 500.90p 515.00p 9932
24/12/2020 515.00p 549.60p 510.40p 530.00p 8603
23/12/2020 515.00p 515.00p 500.00p 515.00p 2085
22/12/2020 535.00p 535.00p 501.80p 515.00p 7753
21/12/2020 575.00p 585.60p 520.30p 535.00p 13101
18/12/2020 565.00p 588.50p 550.00p 575.00p 6852
17/12/2020 545.00p 587.00p 532.22p 565.00p 7336
16/12/2020 532.50p 559.80p 532.22p 545.00p 5603
15/12/2020 515.00p 545.00p 512.10p 532.50p 3028
14/12/2020 515.00p 530.00p 507.80p 515.00p 2641
11/12/2020 495.00p 530.00p 495.00p 515.00p 14101
10/12/2020 510.00p 514.80p 461.00p 495.00p 22281
09/12/2020 510.00p 516.80p 500.00p 510.00p 6587
08/12/2020 525.00p 525.00p 500.00p 510.00p 813
07/12/2020 530.00p 540.00p 510.00p 525.00p 4922
04/12/2020 530.00p 540.00p 520.00p 530.00p 4588
03/12/2020 540.00p 550.00p 522.00p 530.00p 3197
02/12/2020 560.00p 564.00p 531.00p 540.00p 6658
01/12/2020 565.00p 573.40p 541.00p 560.00p 6440
30/11/2020 555.00p 577.71p 551.22p 565.00p 3125
27/11/2020 575.00p 575.00p 520.11p 555.00p 16295
26/11/2020 575.00p 580.10p 560.00p 575.00p 1769
25/11/2020 585.00p 589.50p 561.00p 575.00p 4646
24/11/2020 580.00p 598.20p 571.50p 585.00p 5651
23/11/2020 580.00p 600.00p 567.20p 580.00p 16733
20/11/2020 555.00p 599.60p 543.00p 580.00p 18876
19/11/2020 540.00p 560.00p 535.00p 555.00p 16995
18/11/2020 540.00p 560.00p 530.00p 540.00p 12403
17/11/2020 540.00p 552.00p 522.00p 540.00p 6071
16/11/2020 510.00p 570.00p 510.00p 540.00p 32695
13/11/2020 520.00p 532.00p 472.00p 510.00p 27625
12/11/2020 490.00p 532.00p 490.00p 520.00p 14472
10/11/2020 470.00p 517.60p 463.50p 490.00p 23235
09/11/2020 450.00p 490.00p 450.00p 470.00p 13421
06/11/2020 450.00p 463.60p 450.00p 450.00p 613
05/11/2020 430.00p 468.20p 430.00p 450.00p 11271
04/11/2020 435.00p 435.00p 428.00p 430.00p 7
03/11/2020 435.00p 450.00p 428.00p 435.00p 696
02/11/2020 430.00p 446.70p 412.40p 435.00p 6394
30/10/2020 430.00p 449.20p 416.40p 430.00p 554
29/10/2020 430.00p 440.00p 430.00p 430.00p 1582
28/10/2020 445.00p 449.00p 411.00p 430.00p 6675
27/10/2020 420.00p 450.00p 420.00p 445.00p 2096
26/10/2020 420.00p 439.60p 400.00p 420.00p 5424
23/10/2020 420.00p 434.00p 408.80p 420.00p 572
22/10/2020 420.00p 435.00p 408.00p 420.00p 1625
21/10/2020 420.00p 438.00p 405.00p 420.00p 9651
20/10/2020 410.00p 426.00p 400.00p 420.00p 6159
19/10/2020 420.00p 432.00p 400.00p 410.00p 4274
16/10/2020 410.00p 434.00p 398.50p 420.00p 9249
15/10/2020 440.00p 443.00p 391.80p 410.00p 15581
14/10/2020 445.00p 459.70p 430.00p 440.00p 4400
13/10/2020 445.00p 454.00p 431.80p 445.00p 1124
12/10/2020 460.00p 470.00p 433.00p 445.00p 5372
09/10/2020 430.00p 470.00p 430.00p 460.00p 11478
08/10/2020 460.00p 465.82p 421.00p 430.00p 7597
07/10/2020 465.00p 479.10p 450.00p 460.00p 9664
06/10/2020 435.00p 487.00p 431.00p 465.00p 23182
05/10/2020 420.00p 450.00p 418.00p 435.00p 20332
02/10/2020 395.00p 439.70p 395.00p 420.00p 14124
01/10/2020 375.00p 419.00p 371.00p 395.00p 11008
30/09/2020 380.00p 380.00p 350.00p 375.00p 15760
29/09/2020 390.00p 395.20p 370.00p 380.00p 6152
28/09/2020 390.00p 440.00p 390.00p 390.00p 14850
25/09/2020 425.00p 431.00p 360.00p 390.00p 20646
24/09/2020 425.00p 438.50p 410.00p 424.00p 5798
23/09/2020 385.00p 440.00p 373.00p 425.00p 17503
22/09/2020 385.00p 398.50p 361.00p 385.00p 9902
21/09/2020 385.00p 388.00p 370.00p 380.00p 4521
18/09/2020 385.00p 392.50p 375.00p 385.00p 5226
17/09/2020 360.00p 400.00p 353.50p 385.00p 6996
16/09/2020 360.00p 370.00p 353.00p 360.00p 4395
15/09/2020 360.00p 369.80p 360.00p 360.00p 92
14/09/2020 355.00p 367.00p 344.50p 360.00p 6217
11/09/2020 355.00p 358.90p 344.50p 355.00p 1965
10/09/2020 335.00p 360.00p 320.30p 355.00p 15797
09/09/2020 335.00p 344.00p 320.30p 335.00p 4023
08/09/2020 335.00p 344.00p 320.30p 335.00p 772
07/09/2020 325.00p 344.00p 325.00p 335.00p 259
04/09/2020 340.00p 340.00p 330.00p 330.00p 2815
03/09/2020 340.00p 349.80p 335.00p 340.00p 1839
02/09/2020 340.00p 340.00p 320.00p 340.00p 4214
01/09/2020 370.00p 370.00p 330.00p 340.00p 7936
28/08/2020 395.00p 395.00p 360.00p 370.00p 9179
27/08/2020 375.00p 375.00p 367.80p 375.00p 1309
26/08/2020 375.00p 375.00p 375.00p 375.00p 983
25/08/2020 375.00p 385.00p 375.00p 375.00p 2390
24/08/2020 375.00p 385.00p 375.00p 375.00p 65
21/08/2020 375.00p 385.00p 375.00p 375.00p 418
20/08/2020 375.00p 385.00p 375.00p 375.00p 2251
19/08/2020 375.00p 387.00p 375.00p 375.00p 3555
18/08/2020 375.00p 389.70p 375.00p 375.00p 709
17/08/2020 375.00p 389.70p 371.60p 375.00p 2837
14/08/2020 375.00p 389.70p 366.00p 375.00p 3035
13/08/2020 375.00p 388.00p 371.00p 375.00p 991
12/08/2020 365.00p 390.00p 365.00p 375.00p 10145
11/08/2020 365.00p 379.70p 365.00p 365.00p 1607
10/08/2020 365.00p 380.00p 365.00p 365.00p 3082
07/08/2020 365.00p 379.70p 363.00p 365.00p 3154
06/08/2020 365.00p 380.00p 362.10p 365.00p 4059
05/08/2020 365.00p 380.00p 360.00p 365.00p 5309
04/08/2020 365.00p 378.20p 350.30p 365.00p 10444
03/08/2020 340.00p 380.00p 340.00p 365.00p 15536
31/07/2020 305.00p 350.00p 305.00p 340.00p 18786
30/07/2020 295.00p 319.70p 295.00p 305.00p 3904
29/07/2020 295.00p 306.00p 281.11p 295.00p 3452
28/07/2020 280.00p 309.80p 279.90p 295.00p 4809
27/07/2020 280.00p 289.80p 276.50p 280.00p 4279
24/07/2020 280.00p 280.00p 280.00p 280.00p 381
23/07/2020 280.00p 289.80p 280.00p 280.00p 1300
22/07/2020 280.00p 288.00p 270.00p 280.00p 7309
21/07/2020 265.00p 289.80p 265.00p 280.00p 5198
20/07/2020 265.00p 280.00p 254.50p 265.00p 5052
17/07/2020 260.00p 274.00p 260.00p 265.00p 2467
16/07/2020 250.00p 268.00p 250.00p 260.00p 3420
15/07/2020 250.00p 260.00p 250.00p 250.00p 1351
14/07/2020 250.00p 251.00p 250.00p 250.00p 4455
13/07/2020 250.00p 260.00p 242.50p 250.00p 13324
10/07/2020 250.00p 257.00p 250.00p 250.00p 129
09/07/2020 250.00p 257.00p 242.00p 250.00p 3044
08/07/2020 250.00p 256.80p 240.00p 250.00p 3444
07/07/2020 265.00p 265.00p 240.00p 250.00p 3989
06/07/2020 270.00p 277.00p 250.00p 265.00p 5438
03/07/2020 270.00p 278.00p 260.00p 270.00p 2178
02/07/2020 270.00p 279.80p 270.00p 270.00p 3810
01/07/2020 270.00p 272.55p 270.00p 270.00p 508
30/06/2020 270.00p 274.66p 260.00p 270.00p 1614
29/06/2020 270.00p 278.80p 263.00p 270.00p 425
26/06/2020 275.00p 288.00p 261.80p 270.00p 5593
25/06/2020 255.00p 299.10p 255.00p 275.00p 21422
24/06/2020 260.00p 269.25p 255.20p 260.00p 954
23/06/2020 260.00p 269.25p 255.00p 260.00p 1212
22/06/2020 250.00p 270.00p 245.00p 260.00p 6771
19/06/2020 250.00p 256.00p 245.00p 250.00p 3844
18/06/2020 255.00p 260.00p 245.00p 250.00p 2126
17/06/2020 255.00p 270.00p 245.00p 255.00p 2918
16/06/2020 245.00p 270.00p 230.00p 255.00p 2965
15/06/2020 230.00p 260.00p 230.00p 245.00p 2710
12/06/2020 230.00p 240.00p 228.00p 230.00p 2482
11/06/2020 230.00p 240.00p 222.00p 230.00p 9563
10/06/2020 250.00p 250.00p 211.22p 230.00p 42712
09/06/2020 255.00p 260.00p 240.00p 250.00p 5877
08/06/2020 250.00p 257.00p 241.00p 255.00p 10376

*Close Price adjusted for both dividends and splits