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 KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- 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
Tandem Group (TND) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2017 | 140.00p | 149.60p | 130.40p | 140.00p | 873 |
| 21/04/2017 | 140.00p | 140.00p | 133.00p | 140.00p | 1200 |
| 20/04/2017 | 137.50p | 143.95p | 137.50p | 140.00p | 20008 |
| 19/04/2017 | 140.00p | 140.00p | 133.00p | 137.50p | 120 |
| 18/04/2017 | 140.00p | 137.50p | 137.50p | 137.50p | 0 |
| 13/04/2017 | 135.00p | 145.00p | 135.00p | 137.50p | 2060 |
| 12/04/2017 | 135.00p | 140.00p | 130.00p | 135.00p | 8853 |
| 11/04/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/04/2017 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 07/04/2017 | 140.00p | 149.75p | 136.00p | 140.00p | 141 |
| 06/04/2017 | 140.00p | 149.75p | 140.00p | 140.00p | 10 |
| 05/04/2017 | 140.00p | 140.00p | 136.00p | 140.00p | 848 |
| 04/04/2017 | 140.00p | 149.75p | 135.00p | 140.00p | 6482 |
| 03/04/2017 | 150.00p | 155.00p | 135.00p | 140.00p | 4442 |
| 31/03/2017 | 152.50p | 157.75p | 140.25p | 150.00p | 13967 |
| 30/03/2017 | 150.00p | 165.00p | 150.00p | 152.50p | 16596 |
| 29/03/2017 | 137.50p | 154.75p | 136.70p | 147.50p | 11145 |
| 28/03/2017 | 137.50p | 144.75p | 136.00p | 137.50p | 1176 |
| 27/03/2017 | 130.00p | 137.50p | 130.00p | 137.50p | 2560 |
| 24/03/2017 | 127.50p | 135.00p | 121.50p | 130.00p | 5254 |
| 23/03/2017 | 127.50p | 134.75p | 121.50p | 127.50p | 66 |
| 22/03/2017 | 127.50p | 127.50p | 121.50p | 127.50p | 99 |
| 21/03/2017 | 127.50p | 127.50p | 121.12p | 127.50p | 121 |
| 20/03/2017 | 127.50p | 127.50p | 121.00p | 127.50p | 130 |
| 17/03/2017 | 127.50p | 135.00p | 120.30p | 127.50p | 3539 |
| 16/03/2017 | 115.00p | 135.00p | 115.00p | 127.50p | 13600 |
| 15/03/2017 | 117.50p | 117.50p | 110.25p | 115.00p | 1518 |
| 14/03/2017 | 127.50p | 127.50p | 112.00p | 117.50p | 3389 |
| 13/03/2017 | 127.50p | 127.50p | 120.25p | 127.50p | 59 |
| 10/03/2017 | 127.50p | 133.35p | 121.55p | 127.50p | 2547 |
| 09/03/2017 | 127.50p | 127.50p | 121.55p | 127.50p | 100089 |
| 08/03/2017 | 127.50p | 127.50p | 121.65p | 127.50p | 2871 |
| 07/03/2017 | 107.50p | 134.00p | 107.50p | 127.50p | 25402 |
| 06/03/2017 | 102.50p | 102.50p | 95.00p | 102.50p | 1560 |
| 03/03/2017 | 102.50p | 105.00p | 102.50p | 102.50p | 20 |
| 02/03/2017 | 102.50p | 102.50p | 95.25p | 102.50p | 44 |
| 01/03/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 28/02/2017 | 102.50p | 105.00p | 95.25p | 102.50p | 1040 |
| 27/02/2017 | 102.50p | 106.25p | 102.50p | 102.50p | 470 |
| 24/02/2017 | 102.50p | 102.50p | 95.00p | 102.50p | 4080 |
| 23/02/2017 | 102.50p | 106.25p | 96.00p | 102.50p | 405 |
| 22/02/2017 | 102.50p | 102.50p | 96.00p | 102.50p | 600 |
| 21/02/2017 | 102.50p | 102.50p | 96.05p | 102.50p | 731 |
| 20/02/2017 | 102.50p | 102.50p | 96.05p | 102.50p | 80 |
| 17/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/02/2017 | 102.50p | 102.50p | 96.05p | 102.50p | 480 |
| 15/02/2017 | 102.50p | 102.50p | 96.05p | 102.50p | 84 |
| 14/02/2017 | 102.50p | 102.50p | 96.05p | 102.50p | 791 |
| 13/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/02/2017 | 102.50p | 102.50p | 96.05p | 102.50p | 37 |
| 09/02/2017 | 102.50p | 106.25p | 96.00p | 102.50p | 1330 |
| 08/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/02/2017 | 102.50p | 102.50p | 96.00p | 102.50p | 120 |
| 06/02/2017 | 102.50p | 102.50p | 96.00p | 102.50p | 67 |
| 03/02/2017 | 102.50p | 106.25p | 102.50p | 102.50p | 94 |
| 02/02/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 01/02/2017 | 102.50p | 102.50p | 96.00p | 102.50p | 1021 |
| 31/01/2017 | 102.50p | 102.50p | 96.00p | 102.50p | 80 |
| 30/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 27/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 26/01/2017 | 102.50p | 102.50p | 96.00p | 102.50p | 240 |
| 25/01/2017 | 100.00p | 104.75p | 95.50p | 102.50p | 1546 |
| 24/01/2017 | 100.00p | 100.00p | 95.25p | 100.00p | 1985 |
| 23/01/2017 | 100.00p | 104.75p | 100.00p | 100.00p | 197 |
| 20/01/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/01/2017 | 102.50p | 102.50p | 97.00p | 100.00p | 1600 |
| 18/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/01/2017 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/01/2017 | 102.50p | 109.25p | 97.00p | 102.50p | 540 |
| 13/01/2017 | 100.00p | 104.75p | 100.00p | 102.50p | 2863 |
| 12/01/2017 | 97.50p | 100.00p | 95.50p | 100.00p | 120 |
| 11/01/2017 | 100.00p | 100.00p | 95.50p | 100.00p | 40 |
| 10/01/2017 | 100.00p | 100.00p | 95.50p | 100.00p | 80 |
| 09/01/2017 | 100.00p | 104.75p | 95.50p | 100.00p | 687 |
| 06/01/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/01/2017 | 100.00p | 104.75p | 100.00p | 100.00p | 500 |
| 04/01/2017 | 100.00p | 104.50p | 95.50p | 100.00p | 1120 |
| 03/01/2017 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 30/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 29/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 28/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/12/2016 | 100.00p | 104.50p | 100.00p | 100.00p | 46 |
| 22/12/2016 | 100.00p | 100.00p | 96.50p | 100.00p | 501 |
| 21/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 20/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/12/2016 | 100.00p | 100.00p | 96.50p | 100.00p | 92 |
| 16/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/12/2016 | 100.00p | 100.00p | 96.50p | 100.00p | 3 |
| 14/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 13/12/2016 | 100.00p | 104.50p | 100.00p | 100.00p | 13 |
| 12/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/12/2016 | 100.00p | 104.50p | 100.00p | 100.00p | 801 |
| 08/12/2016 | 97.50p | 100.00p | 96.50p | 100.00p | 120 |
| 07/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/12/2016 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/12/2016 | 100.00p | 104.75p | 100.00p | 100.00p | 472 |
| 01/12/2016 | 97.50p | 100.00p | 97.50p | 100.00p | 0 |
| 30/11/2016 | 102.50p | 102.50p | 95.25p | 97.50p | 1000 |
| 29/11/2016 | 102.50p | 102.50p | 95.25p | 102.50p | 40 |
| 28/11/2016 | 102.50p | 102.50p | 95.25p | 102.50p | 80 |
| 25/11/2016 | 105.00p | 105.00p | 100.25p | 102.50p | 1485 |
| 24/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/11/2016 | 105.00p | 107.50p | 100.25p | 105.00p | 215 |
| 22/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 21/11/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 18/11/2016 | 107.50p | 107.50p | 100.50p | 105.00p | 2617 |
| 17/11/2016 | 107.50p | 107.50p | 100.50p | 105.00p | 81 |
| 16/11/2016 | 105.00p | 110.00p | 105.00p | 105.00p | 77 |
| 15/11/2016 | 102.50p | 109.75p | 100.50p | 105.00p | 57 |
| 14/11/2016 | 102.50p | 107.45p | 102.50p | 102.50p | 579 |
| 11/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/11/2016 | 102.50p | 102.50p | 95.75p | 102.50p | 120 |
| 09/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/11/2016 | 102.50p | 102.50p | 96.65p | 102.50p | 1000 |
| 07/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/11/2016 | 102.50p | 105.00p | 96.65p | 102.50p | 46 |
| 01/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 31/10/2016 | 105.00p | 105.00p | 101.10p | 102.50p | 640 |
| 28/10/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/10/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 6 |
| 26/10/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 25/10/2016 | 105.00p | 105.00p | 101.25p | 105.00p | 1814 |
| 24/10/2016 | 105.00p | 109.30p | 101.10p | 105.00p | 795 |
| 21/10/2016 | 102.50p | 108.95p | 102.50p | 105.00p | 1181 |
| 20/10/2016 | 102.50p | 102.50p | 97.50p | 102.50p | 400 |
| 19/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/10/2016 | 102.50p | 108.95p | 97.25p | 102.50p | 681 |
| 11/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/10/2016 | 102.50p | 110.00p | 97.25p | 102.50p | 4362 |
| 07/10/2016 | 97.50p | 103.50p | 94.95p | 102.50p | 10118 |
| 06/10/2016 | 105.00p | 107.30p | 90.84p | 97.50p | 3229 |
| 05/10/2016 | 107.50p | 107.50p | 100.00p | 105.00p | 2600 |
| 04/10/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/10/2016 | 107.50p | 107.50p | 100.25p | 107.50p | 16 |
| 30/09/2016 | 107.50p | 107.50p | 101.65p | 107.50p | 3000 |
| 29/09/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/09/2016 | 107.50p | 107.50p | 103.00p | 107.50p | 120 |
| 27/09/2016 | 107.50p | 107.50p | 103.00p | 107.50p | 94 |
| 26/09/2016 | 107.50p | 107.50p | 103.00p | 107.50p | 199 |
| 23/09/2016 | 107.50p | 113.35p | 103.00p | 107.50p | 122 |
| 22/09/2016 | 107.50p | 113.35p | 107.50p | 107.50p | 176 |
| 21/09/2016 | 107.50p | 114.00p | 103.00p | 107.50p | 4411 |
| 20/09/2016 | 107.50p | 107.50p | 102.00p | 107.50p | 120 |
| 19/09/2016 | 105.00p | 109.75p | 102.00p | 107.50p | 3673 |
| 16/09/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/09/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/09/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/09/2016 | 107.50p | 107.50p | 101.00p | 105.00p | 370 |
| 12/09/2016 | 107.50p | 107.50p | 101.00p | 107.50p | 13 |
| 09/09/2016 | 107.50p | 107.50p | 101.00p | 107.50p | 18 |
| 08/09/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 3708 |
| 07/09/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/09/2016 | 107.50p | 113.50p | 107.50p | 107.50p | 2500 |
| 05/09/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/09/2016 | 107.50p | 107.50p | 101.00p | 107.50p | 562 |
| 01/09/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 40 |
| 31/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/08/2016 | 107.50p | 107.50p | 106.00p | 107.50p | 72750 |
| 26/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/08/2016 | 107.50p | 113.50p | 107.50p | 107.50p | 42 |
| 22/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 2000 |
| 19/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 700 |
| 10/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 36 |
| 04/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 3 |
| 02/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 17 |
| 01/08/2016 | 107.50p | 107.50p | 103.75p | 107.50p | 54 |
| 29/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/07/2016 | 107.50p | 114.75p | 103.75p | 107.50p | 65 |
| 27/07/2016 | 107.50p | 113.95p | 107.50p | 107.50p | 3086 |
| 26/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/07/2016 | 107.50p | 113.00p | 107.50p | 107.50p | 80 |
| 22/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/07/2016 | 105.00p | 108.00p | 100.25p | 107.50p | 6030 |
| 20/07/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 19/07/2016 | 105.00p | 105.00p | 100.25p | 105.00p | 40 |
| 18/07/2016 | 107.50p | 107.50p | 100.00p | 105.00p | 361 |
| 15/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 14/07/2016 | 107.50p | 107.50p | 101.00p | 107.50p | 5204 |
| 13/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/07/2016 | 107.50p | 109.00p | 107.50p | 107.50p | 9 |
| 11/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
*Close Price adjusted for both dividends and splits