Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Tandem Group (TND) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/08/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 3027 |
| 29/08/2019 | 185.00p | 187.50p | 181.50p | 187.50p | 2000 |
| 28/08/2019 | 185.00p | 187.50p | 180.00p | 187.50p | 17 |
| 27/08/2019 | 185.00p | 187.50p | 182.00p | 187.50p | 2000 |
| 23/08/2019 | 185.00p | 195.00p | 185.00p | 187.50p | 50 |
| 22/08/2019 | 185.00p | 187.50p | 182.00p | 187.50p | 98 |
| 21/08/2019 | 185.00p | 187.50p | 182.00p | 187.50p | 134 |
| 20/08/2019 | 185.00p | 187.50p | 185.00p | 187.50p | 0 |
| 19/08/2019 | 185.00p | 187.50p | 182.00p | 187.50p | 203 |
| 16/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/08/2019 | 187.50p | 187.50p | 181.50p | 187.50p | 2250 |
| 14/08/2019 | 187.50p | 194.00p | 180.00p | 187.50p | 4074 |
| 13/08/2019 | 187.50p | 187.50p | 182.10p | 187.50p | 3000 |
| 12/08/2019 | 187.50p | 187.50p | 180.00p | 187.50p | 627 |
| 09/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 07/08/2019 | 187.50p | 187.50p | 180.00p | 187.50p | 74 |
| 06/08/2019 | 185.00p | 187.50p | 181.65p | 187.50p | 1600 |
| 05/08/2019 | 190.00p | 190.00p | 178.00p | 185.00p | 9837 |
| 02/08/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 5000 |
| 01/08/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 27 |
| 31/07/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 80 |
| 30/07/2019 | 198.00p | 198.00p | 190.00p | 190.00p | 5000 |
| 29/07/2019 | 198.00p | 198.00p | 192.25p | 198.00p | 7 |
| 26/07/2019 | 203.00p | 203.00p | 191.00p | 198.00p | 3016 |
| 25/07/2019 | 203.00p | 203.00p | 196.00p | 203.00p | 40 |
| 24/07/2019 | 200.00p | 206.00p | 196.50p | 203.00p | 9793 |
| 23/07/2019 | 200.00p | 200.00p | 192.25p | 200.00p | 820 |
| 22/07/2019 | 200.00p | 207.00p | 200.00p | 200.00p | 327 |
| 19/07/2019 | 200.00p | 200.00p | 193.00p | 200.00p | 550 |
| 18/07/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 17/07/2019 | 200.00p | 207.00p | 192.00p | 200.00p | 1481 |
| 16/07/2019 | 190.00p | 200.00p | 190.00p | 195.00p | 25153 |
| 15/07/2019 | 190.00p | 190.00p | 186.66p | 190.00p | 1674 |
| 12/07/2019 | 190.00p | 194.00p | 180.31p | 190.00p | 2671 |
| 11/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 09/07/2019 | 190.00p | 194.00p | 190.00p | 190.00p | 1 |
| 08/07/2019 | 192.50p | 192.50p | 180.20p | 190.00p | 1022 |
| 05/07/2019 | 192.50p | 197.75p | 185.15p | 192.50p | 1188 |
| 04/07/2019 | 192.50p | 199.00p | 185.15p | 192.50p | 1259 |
| 03/07/2019 | 185.00p | 198.00p | 180.50p | 192.50p | 2476 |
| 02/07/2019 | 185.00p | 188.00p | 180.50p | 185.00p | 11667 |
| 01/07/2019 | 185.00p | 188.00p | 180.10p | 185.00p | 2984 |
| 28/06/2019 | 180.00p | 189.25p | 170.20p | 185.00p | 4800 |
| 27/06/2019 | 185.00p | 193.50p | 157.25p | 180.00p | 19866 |
| 26/06/2019 | 194.50p | 208.50p | 190.00p | 200.00p | 6066 |
| 25/06/2019 | 187.50p | 195.55p | 187.50p | 194.50p | 3747 |
| 24/06/2019 | 190.00p | 190.00p | 183.00p | 187.50p | 2000 |
| 21/06/2019 | 210.00p | 217.00p | 190.00p | 190.00p | 4620 |
| 20/06/2019 | 214.00p | 214.00p | 210.00p | 210.00p | 2500 |
| 19/06/2019 | 214.00p | 214.00p | 204.00p | 214.00p | 3 |
| 18/06/2019 | 214.00p | 217.00p | 204.00p | 214.00p | 2256 |
| 17/06/2019 | 214.00p | 217.00p | 204.00p | 214.00p | 2690 |
| 14/06/2019 | 214.00p | 219.00p | 204.00p | 214.00p | 2527 |
| 13/06/2019 | 214.00p | 215.00p | 208.20p | 214.00p | 2866 |
| 12/06/2019 | 214.00p | 217.00p | 210.00p | 217.00p | 0 |
| 11/06/2019 | 213.00p | 213.00p | 206.00p | 210.00p | 2000 |
| 10/06/2019 | 210.00p | 228.50p | 210.00p | 213.00p | 10537 |
| 07/06/2019 | 200.00p | 219.00p | 190.20p | 210.00p | 13449 |
| 06/06/2019 | 190.00p | 205.00p | 190.00p | 200.00p | 37396 |
| 05/06/2019 | 185.00p | 199.80p | 185.00p | 190.00p | 750 |
| 04/06/2019 | 185.00p | 200.00p | 185.00p | 190.00p | 8165 |
| 03/06/2019 | 190.00p | 193.00p | 185.00p | 190.00p | 5326 |
| 31/05/2019 | 190.00p | 197.50p | 186.00p | 190.00p | 1520 |
| 30/05/2019 | 190.00p | 199.80p | 186.00p | 190.00p | 2049 |
| 29/05/2019 | 190.00p | 199.80p | 184.50p | 190.00p | 307 |
| 28/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 5028 |
| 24/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 23/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 190 |
| 22/05/2019 | 185.00p | 190.00p | 185.00p | 190.00p | 0 |
| 21/05/2019 | 185.00p | 190.00p | 184.50p | 190.00p | 32 |
| 20/05/2019 | 185.00p | 198.50p | 184.50p | 190.00p | 935 |
| 17/05/2019 | 185.00p | 190.00p | 185.00p | 190.00p | 0 |
| 16/05/2019 | 190.00p | 195.80p | 184.50p | 190.00p | 5050 |
| 15/05/2019 | 190.00p | 190.00p | 184.50p | 190.00p | 37 |
| 14/05/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 3750 |
| 13/05/2019 | 190.00p | 190.00p | 183.00p | 190.00p | 840 |
| 10/05/2019 | 190.00p | 198.80p | 190.00p | 190.00p | 2510 |
| 09/05/2019 | 190.00p | 190.00p | 181.20p | 190.00p | 2000 |
| 08/05/2019 | 195.00p | 195.00p | 190.00p | 190.00p | 4999 |
| 07/05/2019 | 190.00p | 199.90p | 190.00p | 195.00p | 2000 |
| 03/05/2019 | 190.00p | 198.80p | 190.00p | 190.00p | 1000 |
| 02/05/2019 | 187.50p | 198.80p | 187.50p | 190.00p | 3000 |
| 01/05/2019 | 190.00p | 190.00p | 182.50p | 187.50p | 440 |
| 30/04/2019 | 190.00p | 190.00p | 187.50p | 187.50p | 4500 |
| 29/04/2019 | 190.00p | 192.75p | 181.50p | 187.50p | 6312 |
| 26/04/2019 | 187.50p | 191.00p | 187.50p | 187.50p | 1302 |
| 25/04/2019 | 187.50p | 187.50p | 180.00p | 187.50p | 4800 |
| 24/04/2019 | 187.50p | 189.75p | 187.50p | 187.50p | 1500 |
| 23/04/2019 | 195.00p | 195.00p | 185.00p | 187.50p | 3133 |
| 18/04/2019 | 190.00p | 197.00p | 190.00p | 195.00p | 13650 |
| 17/04/2019 | 200.00p | 200.00p | 190.00p | 195.00p | 37 |
| 16/04/2019 | 195.00p | 204.80p | 193.00p | 200.00p | 1329 |
| 15/04/2019 | 190.00p | 208.00p | 190.00p | 200.00p | 26485 |
| 12/04/2019 | 200.00p | 200.00p | 182.00p | 190.00p | 4989 |
| 11/04/2019 | 200.00p | 202.00p | 192.00p | 195.00p | 15703 |
| 10/04/2019 | 170.00p | 209.80p | 170.00p | 200.00p | 39316 |
| 09/04/2019 | 170.00p | 177.00p | 162.10p | 170.00p | 2479 |
| 08/04/2019 | 165.00p | 174.00p | 162.00p | 170.00p | 2912 |
| 05/04/2019 | 162.50p | 168.80p | 158.00p | 165.00p | 2405 |
| 04/04/2019 | 152.50p | 165.00p | 152.00p | 162.50p | 5800 |
| 03/04/2019 | 152.50p | 158.80p | 150.00p | 150.00p | 970 |
| 02/04/2019 | 152.50p | 152.50p | 148.00p | 152.50p | 49 |
| 01/04/2019 | 152.50p | 152.50p | 148.00p | 152.50p | 526 |
| 29/03/2019 | 155.00p | 158.80p | 152.50p | 152.50p | 211 |
| 28/03/2019 | 155.00p | 158.80p | 148.00p | 152.50p | 80 |
| 27/03/2019 | 150.00p | 152.50p | 148.00p | 152.50p | 40 |
| 26/03/2019 | 152.50p | 152.50p | 145.15p | 150.00p | 2000 |
| 25/03/2019 | 155.00p | 155.00p | 152.50p | 152.50p | 0 |
| 22/03/2019 | 155.00p | 158.80p | 152.50p | 152.50p | 311 |
| 21/03/2019 | 155.00p | 155.00p | 152.50p | 152.50p | 0 |
| 20/03/2019 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 19/03/2019 | 152.50p | 157.00p | 147.00p | 152.50p | 4884 |
| 18/03/2019 | 160.00p | 160.00p | 150.00p | 155.00p | 14525 |
| 15/03/2019 | 160.00p | 160.00p | 159.00p | 160.00p | 29894 |
| 14/03/2019 | 160.00p | 162.50p | 160.00p | 160.00p | 10599 |
| 13/03/2019 | 162.50p | 162.50p | 162.50p | 162.50p | 1590 |
| 12/03/2019 | 162.50p | 170.00p | 162.50p | 162.50p | 125 |
| 11/03/2019 | 160.00p | 162.50p | 160.00p | 162.50p | 2012 |
| 08/03/2019 | 162.50p | 163.50p | 162.50p | 162.50p | 8921 |
| 07/03/2019 | 160.00p | 164.00p | 160.00p | 162.50p | 298 |
| 06/03/2019 | 157.50p | 165.00p | 157.50p | 162.50p | 844 |
| 05/03/2019 | 155.00p | 164.80p | 152.00p | 157.50p | 4145 |
| 04/03/2019 | 120.00p | 161.00p | 120.00p | 155.00p | 31303 |
| 01/03/2019 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/02/2019 | 112.50p | 119.25p | 107.00p | 115.00p | 2673 |
| 27/02/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/02/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/02/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/02/2019 | 112.50p | 112.50p | 107.00p | 112.50p | 59 |
| 21/02/2019 | 112.50p | 112.50p | 107.00p | 112.50p | 7 |
| 20/02/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/02/2019 | 112.50p | 112.50p | 107.00p | 112.50p | 1618 |
| 18/02/2019 | 112.50p | 112.50p | 107.00p | 112.50p | 480 |
| 15/02/2019 | 112.50p | 112.50p | 107.00p | 112.50p | 7 |
| 14/02/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/02/2019 | 112.50p | 115.00p | 112.50p | 112.50p | 2500 |
| 12/02/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 11/02/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 08/02/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 07/02/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 06/02/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 05/02/2019 | 110.00p | 114.90p | 110.00p | 110.00p | 3500 |
| 04/02/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 01/02/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 31/01/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/01/2019 | 110.00p | 110.00p | 105.50p | 110.00p | 6039 |
| 29/01/2019 | 110.00p | 111.70p | 110.00p | 110.00p | 5470 |
| 28/01/2019 | 112.50p | 112.50p | 105.50p | 110.00p | 39 |
| 25/01/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/01/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 23/01/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/01/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 21/01/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 18/01/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 17/01/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 16/01/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 15/01/2019 | 110.00p | 110.00p | 105.50p | 110.00p | 120 |
| 14/01/2019 | 110.00p | 110.00p | 105.50p | 110.00p | 22 |
| 11/01/2019 | 110.00p | 110.00p | 105.50p | 110.00p | 11 |
| 10/01/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/01/2019 | 112.50p | 114.90p | 110.00p | 110.00p | 128 |
| 08/01/2019 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 07/01/2019 | 110.00p | 110.00p | 105.50p | 110.00p | 80 |
| 04/01/2019 | 110.00p | 111.70p | 110.00p | 110.00p | 214 |
| 03/01/2019 | 110.00p | 112.00p | 105.10p | 110.00p | 6935 |
| 02/01/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 31/12/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 28/12/2018 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 27/12/2018 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 24/12/2018 | 112.50p | 112.50p | 105.00p | 110.00p | 65 |
| 21/12/2018 | 112.50p | 112.50p | 105.10p | 110.00p | 10007 |
| 20/12/2018 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 19/12/2018 | 112.50p | 112.50p | 110.00p | 110.00p | 0 |
| 18/12/2018 | 112.50p | 112.50p | 105.10p | 110.00p | 200 |
| 17/12/2018 | 115.00p | 115.00p | 110.00p | 110.00p | 1106 |
| 14/12/2018 | 120.00p | 120.00p | 110.00p | 112.50p | 2800 |
| 13/12/2018 | 120.00p | 120.00p | 110.00p | 115.00p | 3000 |
| 12/12/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 11/12/2018 | 120.00p | 120.00p | 110.20p | 120.00p | 80 |
| 10/12/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 07/12/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/12/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/12/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/12/2018 | 115.00p | 120.00p | 110.50p | 120.00p | 2386 |
| 03/12/2018 | 115.00p | 117.00p | 110.10p | 115.00p | 1643 |
| 30/11/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 29/11/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/11/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/11/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 26/11/2018 | 115.00p | 115.00p | 110.50p | 115.00p | 240 |
| 23/11/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/11/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 21/11/2018 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 20/11/2018 | 115.00p | 115.00p | 110.10p | 115.00p | 66 |
| 19/11/2018 | 115.00p | 115.00p | 110.10p | 115.00p | 74 |
| 16/11/2018 | 115.00p | 115.00p | 110.10p | 115.00p | 23 |
| 15/11/2018 | 115.00p | 115.00p | 110.10p | 115.00p | 22 |
| 14/11/2018 | 115.00p | 118.00p | 110.10p | 115.00p | 212 |
*Close Price adjusted for both dividends and splits