Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/11/2018 115.00p 118.00p 115.00p 115.00p 47
12/11/2018 115.00p 118.00p 110.10p 115.00p 255
09/11/2018 115.00p 115.00p 110.10p 115.00p 178
08/11/2018 112.50p 115.00p 111.00p 115.00p 5229
07/11/2018 107.50p 113.00p 107.50p 110.00p 4000
06/11/2018 110.00p 110.00p 107.50p 107.50p 0
05/11/2018 110.00p 110.00p 102.00p 107.50p 120
02/11/2018 110.00p 110.00p 107.50p 107.50p 0
01/11/2018 110.00p 110.00p 102.00p 107.50p 27
31/10/2018 110.00p 107.50p 107.50p 107.50p 0
30/10/2018 110.00p 110.00p 107.50p 107.50p 0
29/10/2018 110.00p 110.00p 107.50p 107.50p 118
26/10/2018 107.50p 107.50p 107.50p 107.50p 0
25/10/2018 110.00p 110.00p 107.50p 107.50p 0
24/10/2018 107.50p 107.50p 102.00p 107.50p 320
23/10/2018 107.50p 107.50p 107.50p 107.50p 0
22/10/2018 110.00p 107.50p 107.50p 107.50p 0
19/10/2018 110.00p 107.50p 107.50p 107.50p 10000
18/10/2018 110.00p 107.50p 107.50p 107.50p 0
17/10/2018 107.50p 107.50p 100.00p 107.50p 10681
16/10/2018 110.00p 110.00p 100.20p 107.50p 3750
15/10/2018 110.00p 110.00p 101.00p 110.00p 179
12/10/2018 110.00p 110.00p 110.00p 110.00p 0
11/10/2018 112.50p 112.50p 110.00p 110.00p 560
10/10/2018 112.50p 112.50p 111.00p 112.50p 37
09/10/2018 112.50p 112.50p 112.50p 112.50p 0
08/10/2018 112.50p 112.50p 111.00p 112.50p 213
05/10/2018 110.00p 112.50p 112.50p 112.50p 0
04/10/2018 112.50p 112.50p 111.00p 112.50p 8
03/10/2018 112.50p 112.50p 111.00p 112.50p 200
02/10/2018 112.50p 112.50p 111.00p 112.50p 800
01/10/2018 112.50p 112.50p 112.50p 112.50p 0
28/09/2018 107.50p 120.00p 107.50p 112.50p 12318
27/09/2018 117.50p 117.50p 117.50p 117.50p 0
26/09/2018 117.50p 117.50p 117.50p 117.50p 0
25/09/2018 120.00p 120.00p 110.15p 117.50p 6625
24/09/2018 120.00p 120.00p 117.50p 120.00p 22
21/09/2018 120.00p 120.00p 117.50p 120.00p 4224
20/09/2018 120.00p 120.00p 117.50p 117.50p 0
19/09/2018 120.00p 117.50p 117.50p 117.50p 0
18/09/2018 117.50p 117.50p 115.35p 117.50p 2500
17/09/2018 120.00p 120.00p 115.70p 117.50p 1857
14/09/2018 127.50p 127.50p 120.00p 120.00p 1000
13/09/2018 127.50p 127.50p 127.50p 127.50p 0
12/09/2018 127.50p 127.50p 127.50p 127.50p 0
11/09/2018 127.50p 127.50p 127.50p 127.50p 0
10/09/2018 127.50p 127.50p 120.00p 127.50p 80
07/09/2018 130.00p 130.00p 122.00p 127.50p 3550
06/09/2018 130.00p 130.00p 130.00p 130.00p 0
05/09/2018 130.00p 130.00p 122.00p 130.00p 80
04/09/2018 130.00p 130.00p 130.00p 130.00p 0
03/09/2018 130.00p 133.00p 122.00p 130.00p 4718
31/08/2018 130.00p 130.00p 120.20p 130.00p 45
30/08/2018 130.00p 130.00p 130.00p 130.00p 0
29/08/2018 130.00p 130.00p 130.00p 130.00p 0
28/08/2018 130.00p 130.00p 120.00p 130.00p 2451
24/08/2018 130.00p 130.00p 130.00p 130.00p 0
23/08/2018 130.00p 135.00p 130.00p 130.00p 74
22/08/2018 130.00p 135.00p 120.20p 130.00p 193
21/08/2018 130.00p 130.00p 130.00p 130.00p 0
20/08/2018 130.00p 138.00p 122.00p 130.00p 4763
17/08/2018 130.00p 130.00p 122.00p 130.00p 40
16/08/2018 130.00p 130.00p 130.00p 130.00p 0
15/08/2018 130.00p 130.00p 130.00p 130.00p 0
14/08/2018 130.00p 130.00p 130.00p 130.00p 0
13/08/2018 130.00p 130.00p 122.00p 130.00p 1461
10/08/2018 130.00p 130.00p 130.00p 130.00p 0
09/08/2018 130.00p 130.00p 122.00p 130.00p 200
08/08/2018 130.00p 130.00p 130.00p 130.00p 0
07/08/2018 127.50p 133.95p 127.50p 130.00p 1857
06/08/2018 135.00p 135.00p 120.15p 127.50p 12175
03/08/2018 135.00p 135.00p 132.70p 135.00p 2240
02/08/2018 135.00p 135.00p 135.00p 135.00p 0
01/08/2018 140.00p 135.00p 135.00p 135.00p 0
31/07/2018 140.00p 140.00p 132.70p 135.00p 506
30/07/2018 140.00p 140.00p 130.10p 135.00p 35
27/07/2018 140.00p 140.00p 130.10p 135.00p 120
26/07/2018 140.00p 135.00p 135.00p 135.00p 0
25/07/2018 135.00p 135.00p 135.00p 135.00p 0
24/07/2018 135.00p 135.00p 135.00p 135.00p 0
23/07/2018 125.00p 135.00p 125.00p 135.00p 2894
20/07/2018 127.50p 127.50p 126.00p 127.50p 400
19/07/2018 125.00p 133.95p 125.00p 127.50p 2500
18/07/2018 125.00p 127.50p 127.50p 127.50p 0
17/07/2018 125.00p 127.50p 125.00p 127.50p 565
16/07/2018 125.00p 130.00p 125.00p 130.00p 0
13/07/2018 130.00p 130.00p 127.70p 130.00p 4859
12/07/2018 125.00p 134.90p 125.00p 130.00p 6
11/07/2018 130.00p 130.00p 130.00p 130.00p 0
10/07/2018 125.00p 130.00p 125.00p 130.00p 40
09/07/2018 125.00p 130.00p 130.00p 130.00p 0
06/07/2018 125.00p 134.80p 125.00p 130.00p 2107
05/07/2018 125.00p 130.00p 124.90p 127.50p 911
04/07/2018 125.00p 125.00p 120.00p 120.00p 650
03/07/2018 125.00p 120.00p 120.00p 120.00p 0
02/07/2018 125.00p 120.00p 120.00p 120.00p 0
29/06/2018 125.00p 125.00p 118.40p 120.00p 4821
28/06/2018 125.00p 127.50p 115.30p 127.50p 15400
27/06/2018 145.00p 145.00p 145.00p 145.00p 0
26/06/2018 145.00p 145.00p 136.50p 145.00p 1000
25/06/2018 145.00p 145.00p 145.00p 145.00p 0
22/06/2018 145.00p 145.00p 145.00p 145.00p 0
21/06/2018 145.00p 145.00p 136.50p 145.00p 54
20/06/2018 145.00p 145.00p 145.00p 145.00p 0
19/06/2018 145.00p 145.00p 136.40p 145.00p 2500
18/06/2018 145.00p 145.00p 138.40p 145.00p 2780
15/06/2018 155.00p 160.00p 147.00p 147.50p 14554
14/06/2018 155.00p 155.00p 145.40p 155.00p 14
13/06/2018 155.00p 155.00p 146.00p 155.00p 2000
12/06/2018 155.00p 155.00p 145.40p 155.00p 107
11/06/2018 155.00p 155.00p 146.00p 155.00p 493
08/06/2018 165.00p 165.00p 145.40p 155.00p 4040
07/06/2018 160.00p 165.00p 155.00p 160.00p 0
06/06/2018 165.00p 165.00p 155.20p 160.00p 2591
05/06/2018 165.00p 160.00p 160.00p 160.00p 0
04/06/2018 165.00p 165.00p 156.70p 160.00p 1097
01/06/2018 165.00p 165.00p 157.70p 160.00p 4000
31/05/2018 150.00p 164.80p 150.00p 160.00p 8199
30/05/2018 150.00p 155.00p 140.30p 147.50p 2009
29/05/2018 145.00p 154.00p 145.00p 147.50p 1000
25/05/2018 145.00p 145.00p 145.00p 145.00p 0
24/05/2018 145.00p 145.00p 145.00p 145.00p 0
23/05/2018 140.00p 149.85p 140.00p 145.00p 1500
22/05/2018 142.50p 142.50p 140.55p 142.50p 1700
21/05/2018 140.00p 142.50p 136.00p 142.50p 25
18/05/2018 135.00p 150.00p 135.00p 142.50p 3500
17/05/2018 135.00p 137.50p 135.00p 135.00p 0
16/05/2018 140.00p 144.85p 135.55p 137.50p 3040
15/05/2018 145.00p 145.00p 128.00p 137.50p 49
14/05/2018 145.00p 145.00p 145.00p 145.00p 0
11/05/2018 150.00p 153.35p 135.40p 145.00p 1992
10/05/2018 155.00p 155.00p 145.00p 150.00p 6360
09/05/2018 155.00p 155.00p 148.00p 155.00p 176
08/05/2018 155.00p 155.00p 148.00p 155.00p 1505
04/05/2018 155.00p 155.00p 145.40p 155.00p 80
03/05/2018 155.00p 163.00p 148.50p 155.00p 3563
02/05/2018 155.00p 155.00p 148.00p 155.00p 2150
01/05/2018 152.50p 159.85p 152.50p 155.00p 2000
30/04/2018 150.00p 158.00p 150.00p 152.50p 3163
27/04/2018 150.00p 154.00p 140.40p 150.00p 2537
26/04/2018 152.50p 152.50p 145.30p 150.00p 120
25/04/2018 152.50p 152.50p 147.00p 152.50p 3713
24/04/2018 150.00p 159.85p 147.00p 152.50p 3782
23/04/2018 150.00p 150.00p 150.00p 150.00p 820
20/04/2018 150.00p 150.00p 150.00p 150.00p 0
19/04/2018 150.00p 150.00p 150.00p 150.00p 0
18/04/2018 150.00p 150.00p 140.00p 150.00p 20
17/04/2018 145.00p 147.50p 145.00p 147.50p 7056
16/04/2018 147.50p 153.50p 145.00p 147.50p 4091
13/04/2018 145.00p 147.50p 140.30p 147.50p 40
12/04/2018 140.00p 150.00p 140.00p 147.50p 5141
11/04/2018 125.00p 144.00p 125.00p 140.00p 7340
10/04/2018 110.00p 115.00p 110.00p 115.00p 1000
09/04/2018 110.00p 115.00p 115.00p 115.00p 0
06/04/2018 110.00p 115.00p 115.00p 115.00p 0
05/04/2018 110.00p 115.00p 110.00p 115.00p 123
04/04/2018 110.00p 118.00p 106.05p 115.00p 1029
03/04/2018 110.00p 115.00p 110.00p 112.50p 2150
29/03/2018 112.50p 112.50p 107.50p 110.00p 740
28/03/2018 120.00p 120.00p 107.50p 112.50p 2969
27/03/2018 120.00p 120.00p 120.00p 120.00p 0
26/03/2018 120.00p 120.00p 113.00p 120.00p 40
23/03/2018 120.00p 120.00p 120.00p 120.00p 0
22/03/2018 120.00p 128.00p 113.00p 120.00p 2537
21/03/2018 120.00p 120.00p 115.50p 120.00p 1080
20/03/2018 130.00p 130.00p 120.00p 120.00p 0
19/03/2018 130.00p 134.30p 128.30p 130.00p 2502
16/03/2018 130.00p 132.50p 132.50p 132.50p 0
15/03/2018 130.00p 132.50p 128.30p 132.50p 360
14/03/2018 130.00p 132.50p 132.50p 132.50p 0
13/03/2018 130.00p 132.50p 132.50p 132.50p 0
12/03/2018 130.00p 132.50p 132.50p 132.50p 0
09/03/2018 130.00p 132.50p 132.50p 132.50p 0
08/03/2018 130.00p 132.50p 128.00p 132.50p 40
07/03/2018 125.00p 138.00p 125.00p 132.50p 6347
06/03/2018 115.00p 130.00p 115.00p 125.00p 7089
05/03/2018 115.00p 115.00p 112.50p 115.00p 80
02/03/2018 115.00p 115.00p 115.00p 115.00p 0
01/03/2018 90.00p 120.00p 90.00p 115.00p 17457
28/02/2018 97.50p 97.50p 91.00p 97.50p 47
27/02/2018 100.00p 102.75p 91.00p 97.50p 2840
26/02/2018 100.00p 100.00p 91.00p 97.50p 56
23/02/2018 100.00p 100.00p 97.50p 97.50p 0
22/02/2018 97.50p 97.50p 97.50p 97.50p 0
21/02/2018 97.50p 97.50p 97.50p 97.50p 0
20/02/2018 97.50p 97.50p 97.50p 97.50p 0
19/02/2018 100.00p 100.00p 91.00p 97.50p 21
16/02/2018 100.00p 102.50p 90.30p 97.50p 4690
15/02/2018 97.50p 97.50p 97.50p 97.50p 0
14/02/2018 100.00p 102.75p 90.00p 97.50p 3308
13/02/2018 97.50p 97.50p 97.50p 97.50p 0
12/02/2018 97.50p 97.50p 90.30p 97.50p 18
09/02/2018 97.50p 97.50p 97.50p 97.50p 0
08/02/2018 100.00p 97.50p 97.50p 97.50p 0
07/02/2018 100.00p 100.00p 90.00p 97.50p 240
06/02/2018 97.50p 97.50p 90.30p 97.50p 56
05/02/2018 100.00p 97.50p 97.50p 97.50p 0
02/02/2018 100.00p 100.95p 95.00p 97.50p 8250
01/02/2018 105.00p 108.00p 95.40p 102.50p 3460
31/01/2018 105.00p 105.00p 95.40p 105.00p 620

*Close Price adjusted for both dividends and splits