Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/07/2016 107.50p 109.00p 107.50p 107.50p 237
07/07/2016 107.50p 107.50p 102.00p 107.50p 80
06/07/2016 107.50p 110.95p 100.00p 107.50p 95400
05/07/2016 107.50p 114.75p 102.75p 107.50p 2641
04/07/2016 105.00p 114.75p 102.75p 107.50p 3851
01/07/2016 105.00p 105.00p 102.75p 105.00p 500
30/06/2016 105.00p 110.00p 102.60p 105.00p 50037
29/06/2016 105.00p 105.00p 102.60p 105.00p 19
28/06/2016 102.50p 109.25p 102.50p 105.00p 10000
27/06/2016 112.50p 112.50p 107.25p 112.50p 4000
24/06/2016 122.50p 122.50p 111.00p 112.50p 5470
23/06/2016 130.00p 134.50p 130.00p 130.00p 36
22/06/2016 132.50p 134.50p 125.25p 130.00p 2430
21/06/2016 132.50p 132.50p 132.50p 132.50p 0
20/06/2016 132.50p 132.50p 125.25p 132.50p 300
17/06/2016 132.50p 132.50p 125.00p 132.50p 12
16/06/2016 132.50p 132.50p 125.25p 132.50p 1501
15/06/2016 132.50p 132.50p 125.75p 132.50p 2750
14/06/2016 132.50p 132.50p 132.50p 132.50p 0
13/06/2016 132.50p 132.50p 132.50p 132.50p 0
10/06/2016 132.50p 132.50p 132.50p 132.50p 0
09/06/2016 132.50p 132.50p 132.50p 132.50p 0
08/06/2016 132.50p 132.50p 125.25p 132.50p 84
07/06/2016 132.50p 132.50p 132.50p 132.50p 0
06/06/2016 132.50p 132.50p 132.50p 132.50p 0
03/06/2016 132.50p 132.50p 132.50p 132.50p 0
02/06/2016 132.50p 132.50p 132.50p 132.50p 0
01/06/2016 132.50p 132.50p 132.50p 132.50p 0
31/05/2016 132.50p 132.50p 125.75p 132.50p 73
27/05/2016 132.50p 132.50p 125.75p 132.50p 40
26/05/2016 135.00p 135.00p 130.50p 132.50p 1150
25/05/2016 137.50p 142.75p 130.75p 137.50p 1666
24/05/2016 137.50p 137.50p 137.50p 137.50p 0
23/05/2016 137.50p 142.75p 135.00p 137.50p 11501
20/05/2016 137.50p 137.50p 130.25p 137.50p 360
19/05/2016 137.50p 137.50p 130.25p 137.50p 40
18/05/2016 137.50p 137.50p 131.00p 137.50p 120
17/05/2016 137.50p 137.50p 131.00p 137.50p 723
16/05/2016 142.50p 142.50p 135.25p 137.50p 3726
13/05/2016 142.50p 142.50p 142.50p 142.50p 0
12/05/2016 142.50p 142.50p 131.72p 142.50p 1202
11/05/2016 135.00p 142.50p 135.00p 142.50p 5400
10/05/2016 135.00p 135.00p 132.00p 135.00p 375
09/05/2016 135.00p 135.00p 132.00p 135.00p 600
06/05/2016 135.00p 139.30p 135.00p 135.00p 720
05/05/2016 135.00p 140.00p 135.00p 135.00p 0
04/05/2016 135.00p 135.00p 135.00p 135.00p 0
03/05/2016 135.00p 135.00p 135.00p 135.00p 0
29/04/2016 135.00p 135.00p 131.00p 135.00p 125
28/04/2016 132.50p 135.00p 135.00p 135.00p 0
27/04/2016 135.00p 135.00p 135.00p 135.00p 0
26/04/2016 135.00p 135.00p 135.00p 135.00p 0
25/04/2016 127.50p 139.25p 127.50p 135.00p 1097
22/04/2016 127.50p 127.50p 123.00p 127.50p 22
21/04/2016 127.50p 134.00p 127.50p 127.50p 738
20/04/2016 127.50p 127.50p 127.50p 127.50p 0
19/04/2016 117.50p 134.00p 115.75p 127.50p 23524
18/04/2016 112.50p 118.35p 108.00p 112.50p 4714
15/04/2016 112.50p 112.50p 112.50p 112.50p 0
14/04/2016 112.50p 112.50p 106.00p 112.50p 892
13/04/2016 112.50p 112.50p 112.50p 112.50p 0
12/04/2016 117.50p 117.50p 111.50p 112.50p 1250
11/04/2016 115.00p 119.75p 115.00p 117.50p 1667
08/04/2016 115.00p 119.50p 110.00p 115.00p 1999
07/04/2016 115.00p 115.00p 110.50p 115.00p 91
06/04/2016 112.50p 119.25p 112.50p 115.00p 3197
05/04/2016 112.50p 120.00p 105.00p 112.50p 14000
04/04/2016 112.50p 112.50p 105.25p 112.50p 818
01/04/2016 112.50p 112.50p 112.50p 112.50p 0
31/03/2016 112.50p 119.25p 105.25p 112.50p 2314
30/03/2016 112.50p 112.50p 110.55p 112.50p 120
29/03/2016 112.50p 112.50p 112.50p 112.50p 0
24/03/2016 110.00p 115.00p 106.10p 112.50p 11674
23/03/2016 105.00p 110.00p 103.50p 110.00p 2404
22/03/2016 105.00p 110.00p 103.00p 105.00p 32825
21/03/2016 105.00p 109.75p 103.00p 105.00p 30321
18/03/2016 107.50p 109.75p 100.25p 105.00p 261846
17/03/2016 110.00p 115.00p 102.00p 107.50p 38679
16/03/2016 120.00p 120.00p 105.75p 110.00p 14965
15/03/2016 117.50p 124.30p 116.50p 120.00p 18394
14/03/2016 120.00p 120.00p 114.00p 117.50p 13100
11/03/2016 117.50p 120.00p 111.50p 120.00p 16157
10/03/2016 130.00p 131.00p 115.25p 117.50p 9228
09/03/2016 142.50p 144.30p 121.00p 130.00p 74755
08/03/2016 177.50p 177.50p 171.05p 177.50p 1500
07/03/2016 177.50p 177.50p 171.05p 177.50p 24
04/03/2016 180.00p 180.00p 175.70p 177.50p 440
03/03/2016 180.00p 180.00p 175.70p 180.00p 1700
02/03/2016 182.50p 185.00p 175.25p 180.00p 4000
01/03/2016 187.50p 187.50p 180.00p 182.50p 360
29/02/2016 187.50p 187.50p 180.25p 187.50p 40
26/02/2016 187.50p 187.50p 180.75p 187.50p 7
25/02/2016 187.50p 187.50p 187.50p 187.50p 0
24/02/2016 187.50p 187.50p 180.25p 187.50p 240
23/02/2016 185.00p 189.00p 180.25p 187.50p 989
22/02/2016 187.50p 187.50p 180.75p 185.00p 1088
19/02/2016 187.50p 189.50p 180.75p 187.50p 1240
18/02/2016 182.50p 190.00p 182.50p 187.50p 2772
17/02/2016 182.50p 182.50p 176.50p 182.50p 127
16/02/2016 177.50p 182.50p 170.75p 182.50p 4000
15/02/2016 177.50p 177.50p 171.50p 177.50p 1518
12/02/2016 177.50p 177.50p 177.50p 177.50p 0
11/02/2016 177.50p 177.50p 177.50p 177.50p 0
10/02/2016 177.50p 177.50p 171.50p 177.50p 80
09/02/2016 177.50p 177.50p 171.50p 177.50p 40
08/02/2016 182.50p 182.50p 170.25p 177.50p 5070
05/02/2016 192.50p 192.50p 180.00p 182.50p 4309
04/02/2016 192.50p 192.50p 192.50p 192.50p 0
03/02/2016 192.50p 192.50p 192.50p 192.50p 0
02/02/2016 192.50p 192.50p 192.50p 192.50p 0
01/02/2016 192.50p 192.50p 185.25p 192.50p 40
29/01/2016 192.50p 192.50p 192.50p 192.50p 0
28/01/2016 192.50p 192.50p 192.50p 192.50p 0
27/01/2016 192.50p 192.50p 185.25p 192.50p 29
26/01/2016 192.50p 199.25p 185.25p 192.50p 2996
25/01/2016 187.50p 195.00p 185.25p 192.50p 5665
22/01/2016 177.50p 189.75p 171.00p 187.50p 8941
21/01/2016 177.50p 182.00p 170.00p 177.50p 10000
20/01/2016 187.50p 187.50p 165.75p 177.50p 21180
19/01/2016 192.50p 192.50p 180.45p 187.50p 1048
18/01/2016 192.50p 196.10p 185.25p 192.50p 4775
15/01/2016 195.00p 197.40p 190.25p 192.50p 4500
14/01/2016 200.00p 203.50p 190.00p 195.00p 8120
13/01/2016 197.50p 204.00p 195.25p 200.00p 5266
12/01/2016 197.50p 204.75p 191.50p 197.50p 10333
11/01/2016 197.50p 200.00p 191.50p 197.50p 1008
08/01/2016 197.50p 204.75p 191.50p 197.50p 10465
07/01/2016 197.50p 197.50p 193.00p 197.50p 319
06/01/2016 197.50p 200.00p 197.50p 197.50p 2500
05/01/2016 197.50p 204.75p 197.50p 197.50p 3763
04/01/2016 182.50p 205.00p 182.50p 197.50p 21013
31/12/2015 182.50p 184.25p 182.50p 182.50p 2500
30/12/2015 185.00p 185.00p 180.25p 182.50p 954
29/12/2015 187.50p 187.50p 180.25p 185.00p 550
24/12/2015 187.50p 187.50p 187.50p 187.50p 0
23/12/2015 187.50p 192.75p 187.50p 187.50p 19
22/12/2015 187.50p 192.75p 187.50p 187.50p 155
21/12/2015 187.50p 187.50p 187.50p 187.50p 0
18/12/2015 187.50p 187.50p 187.50p 187.50p 0
17/12/2015 187.50p 187.50p 187.50p 187.50p 0
16/12/2015 187.50p 187.50p 187.50p 187.50p 0
15/12/2015 187.50p 192.75p 180.25p 187.50p 2320
14/12/2015 187.50p 193.95p 185.00p 187.50p 2386
11/12/2015 187.50p 187.50p 185.00p 187.50p 240
10/12/2015 187.50p 187.50p 185.00p 187.50p 40
09/12/2015 187.50p 193.95p 180.00p 187.50p 582
08/12/2015 187.50p 187.50p 185.00p 187.50p 160
07/12/2015 187.50p 187.50p 180.00p 187.50p 120
04/12/2015 187.50p 193.00p 187.50p 187.50p 2000
03/12/2015 187.50p 193.00p 180.25p 187.50p 303
02/12/2015 185.00p 193.95p 180.25p 187.50p 1411
01/12/2015 187.50p 187.50p 180.75p 185.00p 508
30/11/2015 187.50p 187.50p 187.50p 187.50p 0
27/11/2015 187.50p 187.50p 180.25p 187.50p 120
26/11/2015 187.50p 187.50p 187.50p 187.50p 0
25/11/2015 185.00p 189.75p 180.75p 187.50p 2005
24/11/2015 190.00p 190.00p 180.25p 185.00p 7794
23/11/2015 190.00p 192.30p 185.00p 190.00p 567
20/11/2015 197.50p 197.50p 185.25p 190.00p 4000
19/11/2015 197.50p 197.50p 197.50p 197.50p 0
18/11/2015 197.50p 197.50p 190.00p 197.50p 27062
17/11/2015 197.50p 197.50p 190.75p 197.50p 2000
16/11/2015 197.50p 197.50p 192.00p 197.50p 2880
13/11/2015 197.50p 197.50p 197.50p 197.50p 0
12/11/2015 197.50p 197.50p 197.50p 197.50p 0
11/11/2015 197.50p 204.75p 196.50p 197.50p 12657
10/11/2015 197.50p 202.00p 195.00p 197.50p 94
09/11/2015 197.50p 204.75p 195.00p 197.50p 11742
06/11/2015 197.50p 204.75p 193.00p 197.50p 13391
05/11/2015 197.50p 204.75p 191.00p 197.50p 7182
04/11/2015 197.50p 204.75p 197.50p 197.50p 486
03/11/2015 197.50p 197.50p 197.00p 197.50p 1120
02/11/2015 197.50p 197.50p 196.00p 197.50p 80
30/10/2015 197.50p 197.50p 193.00p 197.50p 700
29/10/2015 187.50p 205.00p 182.00p 197.50p 12386
28/10/2015 187.50p 187.50p 182.20p 187.50p 820
27/10/2015 187.50p 193.50p 187.50p 187.50p 516
26/10/2015 187.50p 187.50p 180.00p 187.50p 480
23/10/2015 187.50p 195.00p 187.50p 187.50p 10425
22/10/2015 187.50p 193.00p 182.00p 187.50p 27214
21/10/2015 187.50p 187.50p 184.50p 187.50p 168
20/10/2015 187.50p 187.50p 187.50p 187.50p 0
19/10/2015 187.50p 187.50p 184.95p 187.50p 5155
16/10/2015 187.50p 187.50p 183.75p 187.50p 421
15/10/2015 187.50p 187.50p 183.50p 187.50p 58
14/10/2015 187.50p 187.50p 187.50p 187.50p 0
13/10/2015 187.50p 192.50p 182.50p 187.50p 8040
12/10/2015 187.50p 193.00p 182.25p 187.50p 1868
09/10/2015 182.50p 191.25p 182.25p 187.50p 9330
08/10/2015 167.50p 185.00p 160.75p 182.50p 8740
07/10/2015 167.50p 167.50p 167.50p 167.50p 0
06/10/2015 160.00p 173.95p 160.00p 167.50p 15943
05/10/2015 165.00p 165.00p 160.00p 160.00p 4500
02/10/2015 165.00p 165.00p 165.00p 165.00p 0
01/10/2015 160.00p 165.00p 155.25p 165.00p 2617
30/09/2015 167.50p 167.50p 155.25p 160.00p 9673
29/09/2015 172.50p 178.50p 160.25p 167.50p 7550
28/09/2015 160.00p 160.00p 160.00p 160.00p 0
25/09/2015 160.00p 160.00p 155.00p 160.00p 40
24/09/2015 162.50p 162.50p 160.00p 160.00p 77605

*Close Price adjusted for both dividends and splits