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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
Tandem Group (TND) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/01/2018 | 105.00p | 105.00p | 95.40p | 105.00p | 7 |
| 29/01/2018 | 105.00p | 105.00p | 95.40p | 105.00p | 80 |
| 26/01/2018 | 105.00p | 105.00p | 95.40p | 105.00p | 17 |
| 25/01/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 24/01/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/01/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 22/01/2018 | 110.00p | 110.00p | 95.40p | 105.00p | 1520 |
| 19/01/2018 | 105.00p | 107.50p | 101.00p | 107.50p | 5 |
| 18/01/2018 | 110.00p | 107.50p | 107.50p | 107.50p | 0 |
| 17/01/2018 | 110.00p | 110.00p | 101.00p | 107.50p | 91 |
| 16/01/2018 | 110.00p | 110.00p | 101.00p | 107.50p | 440 |
| 15/01/2018 | 110.00p | 113.50p | 101.00p | 107.50p | 2640 |
| 12/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/01/2018 | 107.50p | 107.50p | 101.00p | 107.50p | 1117 |
| 10/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/01/2018 | 107.50p | 107.50p | 103.00p | 107.50p | 1500 |
| 05/01/2018 | 107.50p | 112.00p | 95.00p | 107.50p | 5588 |
| 04/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/01/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 29/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 27/12/2017 | 110.00p | 107.50p | 107.50p | 107.50p | 0 |
| 22/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/12/2017 | 110.00p | 110.00p | 100.30p | 107.50p | 40 |
| 20/12/2017 | 105.00p | 107.50p | 107.50p | 107.50p | 0 |
| 19/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/12/2017 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/12/2017 | 110.00p | 107.50p | 107.50p | 107.50p | 0 |
| 14/12/2017 | 110.00p | 110.00p | 100.30p | 107.50p | 50040 |
| 13/12/2017 | 110.00p | 110.00p | 100.30p | 107.50p | 1198 |
| 12/12/2017 | 110.00p | 114.00p | 107.50p | 107.50p | 27 |
| 11/12/2017 | 110.00p | 107.50p | 107.50p | 107.50p | 0 |
| 08/12/2017 | 110.00p | 110.00p | 105.00p | 107.50p | 2920 |
| 07/12/2017 | 110.00p | 112.50p | 112.50p | 112.50p | 0 |
| 06/12/2017 | 110.00p | 112.50p | 105.00p | 112.50p | 2724 |
| 05/12/2017 | 110.00p | 117.50p | 106.05p | 112.50p | 4017 |
| 04/12/2017 | 115.00p | 115.70p | 101.40p | 110.00p | 7161 |
| 01/12/2017 | 120.00p | 120.00p | 115.70p | 120.00p | 240 |
| 30/11/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 29/11/2017 | 120.00p | 120.00p | 115.70p | 120.00p | 191 |
| 28/11/2017 | 115.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/11/2017 | 115.00p | 123.00p | 115.00p | 120.00p | 973 |
| 24/11/2017 | 120.00p | 120.00p | 115.70p | 120.00p | 41 |
| 23/11/2017 | 115.00p | 120.00p | 115.00p | 120.00p | 80 |
| 22/11/2017 | 110.00p | 120.00p | 110.00p | 120.00p | 1000 |
| 21/11/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 20/11/2017 | 110.00p | 117.50p | 110.00p | 117.50p | 37 |
| 17/11/2017 | 115.00p | 117.75p | 115.00p | 117.50p | 7000 |
| 16/11/2017 | 110.00p | 115.00p | 110.00p | 115.00p | 280 |
| 15/11/2017 | 115.00p | 118.00p | 110.40p | 115.00p | 5102 |
| 14/11/2017 | 110.00p | 118.00p | 110.00p | 115.00p | 109 |
| 13/11/2017 | 115.00p | 122.50p | 106.00p | 112.50p | 2552 |
| 10/11/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 09/11/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 08/11/2017 | 115.00p | 115.00p | 106.00p | 115.00p | 81 |
| 07/11/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 06/11/2017 | 115.00p | 115.00p | 106.00p | 115.00p | 1400 |
| 03/11/2017 | 115.00p | 122.80p | 106.00p | 115.00p | 2019 |
| 02/11/2017 | 115.00p | 115.00p | 106.00p | 115.00p | 40 |
| 01/11/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 31/10/2017 | 115.00p | 115.00p | 106.00p | 115.00p | 22 |
| 30/10/2017 | 110.00p | 118.00p | 106.00p | 115.00p | 1741 |
| 27/10/2017 | 110.00p | 112.50p | 105.60p | 112.50p | 1 |
| 26/10/2017 | 112.50p | 112.50p | 105.60p | 112.50p | 49 |
| 25/10/2017 | 112.50p | 112.50p | 105.60p | 112.50p | 240 |
| 24/10/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/10/2017 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/10/2017 | 112.50p | 112.50p | 105.60p | 112.50p | 37 |
| 19/10/2017 | 112.50p | 112.50p | 105.30p | 112.50p | 130 |
| 18/10/2017 | 115.00p | 115.00p | 106.50p | 112.50p | 1000 |
| 17/10/2017 | 115.00p | 122.80p | 115.00p | 115.00p | 186 |
| 16/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 13/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 125 |
| 12/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 11/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2229 |
| 10/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 780 |
| 09/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2150 |
| 06/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 05/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 186 |
| 04/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 360 |
| 03/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 400 |
| 02/10/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2150 |
| 29/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2016 |
| 28/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 27/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 160 |
| 26/09/2017 | 120.00p | 117.50p | 115.00p | 115.00p | 3574 |
| 25/09/2017 | 115.00p | 117.50p | 115.00p | 117.50p | 3708 |
| 22/09/2017 | 115.00p | 115.00p | 115.00p | 115.00p | 2000 |
| 21/09/2017 | 117.50p | 117.50p | 112.50p | 115.00p | 16200 |
| 20/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 880 |
| 19/09/2017 | 115.00p | 117.50p | 117.50p | 117.50p | 347 |
| 18/09/2017 | 115.00p | 117.50p | 117.50p | 117.50p | 443 |
| 15/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 1254 |
| 14/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 5000 |
| 13/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 13372 |
| 12/09/2017 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 11/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 354 |
| 08/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 5000 |
| 07/09/2017 | 120.00p | 120.00p | 117.50p | 117.50p | 4000 |
| 06/09/2017 | 120.00p | 120.00p | 120.00p | 120.00p | 1000 |
| 05/09/2017 | 117.50p | 120.00p | 117.50p | 120.00p | 6322 |
| 04/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 365 |
| 01/09/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 3 |
| 31/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 29/08/2017 | 117.50p | 117.50p | 117.50p | 117.50p | 407 |
| 25/08/2017 | 115.00p | 117.50p | 117.50p | 117.50p | 0 |
| 24/08/2017 | 115.00p | 117.50p | 115.00p | 117.50p | 5000 |
| 23/08/2017 | 125.00p | 125.00p | 115.00p | 115.00p | 31203 |
| 22/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 21/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 17/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 15/08/2017 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/08/2017 | 125.00p | 125.00p | 122.50p | 125.00p | 2528 |
| 11/08/2017 | 140.00p | 135.00p | 122.50p | 122.50p | 14777 |
| 10/08/2017 | 140.00p | 135.00p | 135.00p | 135.00p | 386 |
| 09/08/2017 | 140.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/08/2017 | 140.00p | 137.50p | 135.00p | 135.00p | 1535 |
| 07/08/2017 | 140.00p | 140.00p | 137.50p | 137.50p | 2340 |
| 04/08/2017 | 145.00p | 142.50p | 140.00p | 140.00p | 1500 |
| 03/08/2017 | 137.50p | 142.50p | 137.50p | 142.50p | 3832 |
| 02/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 909 |
| 01/08/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/07/2017 | 145.00p | 147.50p | 137.50p | 137.50p | 1765 |
| 28/07/2017 | 145.00p | 147.50p | 147.50p | 147.50p | 0 |
| 27/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 26/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 1440 |
| 25/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 24/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 126 |
| 21/07/2017 | 145.00p | 147.50p | 147.50p | 147.50p | 0 |
| 20/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 320 |
| 19/07/2017 | 145.00p | 147.50p | 147.50p | 147.50p | 0 |
| 18/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 17/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 14/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 13/07/2017 | 145.00p | 147.50p | 147.50p | 147.50p | 0 |
| 12/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 11/07/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 1087 |
| 10/07/2017 | 150.00p | 150.00p | 147.50p | 147.50p | 1640 |
| 07/07/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 208 |
| 06/07/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 58 |
| 05/07/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 2 |
| 04/07/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 130 |
| 03/07/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 713 |
| 30/06/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/06/2017 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/06/2017 | 152.50p | 152.50p | 150.00p | 150.00p | 970 |
| 27/06/2017 | 155.00p | 155.00p | 152.50p | 152.50p | 46000 |
| 26/06/2017 | 155.00p | 155.00p | 155.00p | 155.00p | 1000 |
| 23/06/2017 | 140.00p | 157.50p | 140.00p | 155.00p | 7502 |
| 22/06/2017 | 140.00p | 140.00p | 135.00p | 140.00p | 0 |
| 21/06/2017 | 132.50p | 135.00p | 132.50p | 135.00p | 0 |
| 20/06/2017 | 130.00p | 132.50p | 130.00p | 132.50p | 0 |
| 19/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 16/06/2017 | 130.00p | 130.00p | 121.00p | 130.00p | 40 |
| 15/06/2017 | 130.00p | 130.00p | 130.00p | 130.00p | 0 |
| 14/06/2017 | 120.00p | 139.60p | 120.00p | 130.00p | 7764 |
| 13/06/2017 | 120.00p | 120.00p | 111.00p | 120.00p | 933 |
| 12/06/2017 | 127.50p | 127.50p | 115.00p | 122.50p | 4000 |
| 09/06/2017 | 135.00p | 135.00p | 120.75p | 127.50p | 10754 |
| 08/06/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/06/2017 | 135.00p | 135.00p | 132.00p | 135.00p | 167 |
| 06/06/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/06/2017 | 135.00p | 143.00p | 132.00p | 135.00p | 649 |
| 02/06/2017 | 135.00p | 135.00p | 132.00p | 135.00p | 8 |
| 01/06/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 31/05/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/05/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/05/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/05/2017 | 135.00p | 135.00p | 132.00p | 135.00p | 866 |
| 24/05/2017 | 135.00p | 135.00p | 132.00p | 135.00p | 37 |
| 23/05/2017 | 135.00p | 144.00p | 135.00p | 135.00p | 267 |
| 22/05/2017 | 135.00p | 135.00p | 132.00p | 135.00p | 518 |
| 19/05/2017 | 135.00p | 135.00p | 132.00p | 135.00p | 40 |
| 18/05/2017 | 135.00p | 138.50p | 132.00p | 135.00p | 5683 |
| 17/05/2017 | 135.00p | 137.50p | 130.50p | 137.50p | 190 |
| 16/05/2017 | 137.50p | 144.70p | 131.05p | 137.50p | 1229 |
| 15/05/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/05/2017 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 11/05/2017 | 137.50p | 137.50p | 130.30p | 137.50p | 80 |
| 10/05/2017 | 135.00p | 137.50p | 137.50p | 137.50p | 0 |
| 09/05/2017 | 137.50p | 137.50p | 131.05p | 137.50p | 470 |
| 08/05/2017 | 135.00p | 144.70p | 135.00p | 137.50p | 2614 |
| 05/05/2017 | 135.00p | 135.00p | 125.00p | 132.50p | 863 |
| 04/05/2017 | 135.00p | 135.00p | 125.00p | 135.00p | 170 |
| 03/05/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/05/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 28/04/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/04/2017 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/04/2017 | 140.00p | 140.00p | 130.00p | 135.00p | 1897 |
| 25/04/2017 | 140.00p | 140.00p | 130.40p | 140.00p | 27040 |
*Close Price adjusted for both dividends and splits