Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/02/2014 82.50p 82.50p 79.00p 79.00p 3000
20/02/2014 82.50p 82.50p 81.00p 82.50p 120
19/02/2014 82.50p 82.50p 81.00p 82.50p 160
18/02/2014 82.50p 82.50p 81.00p 82.50p 74
17/02/2014 85.00p 85.00p 80.50p 82.50p 10214
14/02/2014 85.00p 86.50p 85.00p 85.00p 5040
13/02/2014 85.00p 95.00p 85.00p 85.00p 8630
12/02/2014 80.00p 90.00p 80.00p 85.00p 4250
11/02/2014 80.00p 82.00p 77.00p 80.00p 0
10/02/2014 77.00p 82.00p 77.00p 80.00p 725
07/02/2014 77.00p 85.00p 77.00p 77.00p 7500
06/02/2014 85.00p 85.00p 77.00p 77.00p 32540
05/02/2014 85.00p 85.00p 80.00p 85.00p 0
04/02/2014 85.00p 85.00p 80.00p 85.00p 0
03/02/2014 85.00p 85.00p 80.00p 85.00p 460
31/01/2014 85.00p 85.00p 80.00p 85.00p 5040
30/01/2014 85.00p 85.00p 82.50p 85.00p 1600
29/01/2014 85.00p 88.50p 85.00p 85.00p 42
28/01/2014 85.00p 88.50p 82.00p 85.00p 0
27/01/2014 86.00p 88.50p 82.00p 85.00p 1817
24/01/2014 85.00p 90.00p 82.55p 86.00p 8000
23/01/2014 85.00p 88.00p 82.00p 85.00p 313
22/01/2014 82.50p 85.00p 82.50p 85.00p 92
21/01/2014 76.00p 84.95p 76.00p 82.50p 7040
20/01/2014 74.00p 78.00p 70.00p 76.00p 5120
17/01/2014 68.50p 78.00p 68.50p 74.00p 15000
16/01/2014 68.50p 68.50p 66.00p 68.50p 111
15/01/2014 71.50p 71.50p 68.00p 68.50p 1920
14/01/2014 71.50p 71.50p 68.00p 71.50p 13
13/01/2014 71.50p 71.50p 68.00p 71.50p 94
10/01/2014 71.50p 73.00p 70.00p 71.50p 0
09/01/2014 73.00p 73.00p 70.00p 71.50p 4520
08/01/2014 73.00p 75.00p 70.00p 73.00p 3720
07/01/2014 73.00p 73.00p 70.00p 73.00p 80036
06/01/2014 75.00p 75.00p 70.00p 73.00p 2039
03/01/2014 75.00p 75.00p 72.00p 75.00p 0
02/01/2014 75.00p 75.00p 72.00p 75.00p 2720
31/12/2013 75.00p 78.00p 73.00p 75.00p 0
30/12/2013 75.00p 78.00p 73.00p 75.00p 0
27/12/2013 75.00p 78.00p 73.00p 75.00p 0
24/12/2013 75.00p 78.00p 73.00p 75.00p 0
23/12/2013 76.50p 78.00p 73.00p 75.00p 2572
20/12/2013 79.00p 79.00p 73.00p 76.50p 2080
19/12/2013 78.00p 81.00p 75.00p 79.00p 207
18/12/2013 78.00p 78.00p 74.00p 78.00p 760
17/12/2013 78.00p 80.00p 77.50p 78.00p 0
16/12/2013 77.50p 80.00p 77.50p 78.00p 1300
13/12/2013 77.50p 80.00p 77.50p 77.50p 116
12/12/2013 77.50p 77.50p 74.00p 77.50p 2240
11/12/2013 77.50p 80.50p 76.00p 77.00p 11500
10/12/2013 77.50p 79.00p 75.50p 77.50p 0
09/12/2013 77.50p 79.00p 75.50p 77.50p 0
06/12/2013 75.50p 79.00p 75.50p 77.00p 15960
05/12/2013 75.50p 78.00p 72.00p 75.50p 0
04/12/2013 78.00p 78.00p 72.00p 75.50p 2333
03/12/2013 78.00p 78.00p 69.97p 78.00p 280
02/12/2013 78.00p 78.00p 74.00p 78.00p 5160
29/11/2013 78.00p 79.00p 74.00p 78.00p 0
28/11/2013 75.50p 79.00p 74.00p 78.00p 1639
27/11/2013 73.50p 75.50p 72.55p 75.50p 36
26/11/2013 76.00p 76.00p 72.55p 73.50p 3028
25/11/2013 77.50p 79.50p 72.00p 76.00p 14333
22/11/2013 80.00p 80.00p 75.00p 77.50p 6000
21/11/2013 80.00p 81.00p 75.00p 80.00p 0
20/11/2013 81.00p 81.00p 75.00p 80.00p 8487
19/11/2013 81.00p 82.00p 77.00p 81.00p 0
18/11/2013 82.00p 82.00p 77.00p 81.00p 3074
15/11/2013 82.00p 82.45p 77.00p 82.00p 3480
14/11/2013 82.00p 82.00p 77.00p 82.00p 171
13/11/2013 82.00p 82.00p 77.00p 82.00p 1760
12/11/2013 82.50p 82.50p 77.00p 82.00p 4718
11/11/2013 82.50p 82.50p 78.00p 82.50p 950
08/11/2013 82.50p 82.50p 78.50p 82.50p 1980
07/11/2013 82.50p 85.00p 79.00p 82.50p 0
06/11/2013 82.50p 85.00p 79.00p 82.50p 376
05/11/2013 82.50p 82.50p 78.00p 82.50p 40
04/11/2013 82.50p 85.00p 78.00p 82.50p 920
01/11/2013 82.50p 86.00p 78.00p 82.50p 4543
31/10/2013 82.50p 82.50p 80.00p 82.50p 45
30/10/2013 81.00p 84.00p 78.00p 82.50p 1348
29/10/2013 79.00p 83.00p 79.00p 81.00p 5022
28/10/2013 81.00p 81.00p 77.00p 79.00p 4546
25/10/2013 81.00p 81.00p 78.00p 81.00p 0
24/10/2013 81.00p 81.00p 78.00p 81.00p 11
23/10/2013 81.00p 83.80p 81.00p 81.00p 296
22/10/2013 81.00p 81.00p 77.50p 81.00p 274
21/10/2013 81.00p 81.00p 77.50p 81.00p 680
18/10/2013 85.00p 85.00p 80.00p 81.00p 5481
17/10/2013 85.00p 85.00p 80.00p 85.00p 0
16/10/2013 85.00p 85.00p 80.00p 85.00p 2395
15/10/2013 85.00p 85.00p 80.00p 85.00p 40
14/10/2013 85.00p 85.00p 80.00p 85.00p 1600
11/10/2013 85.00p 85.00p 84.90p 85.00p 0
10/10/2013 85.00p 85.00p 84.90p 85.00p 1626
09/10/2013 85.00p 85.00p 80.55p 85.00p 0
08/10/2013 85.00p 85.00p 80.55p 85.00p 1548
07/10/2013 85.00p 86.80p 80.80p 85.00p 0
04/10/2013 84.00p 86.80p 80.80p 85.00p 6832
03/10/2013 84.00p 84.00p 81.00p 84.00p 40
02/10/2013 85.00p 85.00p 82.00p 84.00p 3240
01/10/2013 83.00p 85.00p 83.00p 85.00p 15000
30/09/2013 86.50p 86.50p 79.00p 83.00p 5095
27/09/2013 86.50p 87.00p 86.50p 86.50p 21
26/09/2013 89.00p 89.00p 82.00p 86.50p 2840
25/09/2013 91.00p 91.00p 85.00p 89.00p 2040
24/09/2013 91.00p 91.00p 87.00p 91.00p 200
23/09/2013 91.00p 92.00p 91.00p 91.00p 300
20/09/2013 93.50p 96.50p 87.00p 91.00p 2089
19/09/2013 96.50p 96.50p 93.00p 96.50p 82
18/09/2013 98.00p 98.00p 93.00p 96.50p 360
17/09/2013 98.00p 98.00p 93.00p 98.00p 271
16/09/2013 98.00p 100.00p 95.00p 98.00p 40
13/09/2013 100.00p 100.00p 95.00p 98.00p 870
12/09/2013 100.00p 100.00p 95.00p 100.00p 80
11/09/2013 100.00p 100.00p 95.00p 100.00p 11
10/09/2013 100.00p 100.00p 95.00p 100.00p 1960
09/09/2013 100.00p 100.00p 95.00p 100.00p 40
06/09/2013 90.50p 100.00p 90.50p 100.00p 10000
05/09/2013 90.50p 93.11p 90.50p 90.50p 206
04/09/2013 90.50p 90.50p 86.00p 90.50p 0
03/09/2013 90.50p 90.50p 86.00p 90.50p 0
02/09/2013 90.50p 90.50p 86.00p 90.50p 45120
30/08/2013 90.50p 90.50p 86.50p 90.50p 520
29/08/2013 90.50p 90.50p 86.50p 90.50p 3
28/08/2013 90.50p 90.50p 86.50p 90.50p 0
27/08/2013 90.50p 90.50p 86.50p 90.50p 0
23/08/2013 93.00p 94.74p 86.50p 90.50p 2563
22/08/2013 93.00p 95.00p 91.00p 93.00p 0
21/08/2013 93.00p 95.00p 91.00p 93.00p 4131
20/08/2013 90.50p 93.00p 86.00p 93.00p 4518
19/08/2013 90.50p 90.50p 86.00p 90.50p 40
16/08/2013 90.50p 93.00p 86.00p 90.50p 0
15/08/2013 90.50p 93.00p 86.00p 90.50p 2410
14/08/2013 90.50p 90.50p 86.00p 90.50p 167
13/08/2013 90.50p 93.65p 90.50p 90.50p 0
12/08/2013 90.50p 93.65p 90.50p 90.50p 0
09/08/2013 90.50p 93.65p 90.50p 90.50p 2265
08/08/2013 90.50p 93.00p 86.00p 90.50p 465
07/08/2013 90.50p 93.00p 86.00p 90.00p 309
06/08/2013 90.50p 93.00p 86.00p 90.50p 869
05/08/2013 90.50p 90.50p 86.00p 90.50p 240
02/08/2013 90.50p 90.50p 86.05p 90.50p 330
01/08/2013 90.50p 90.50p 86.05p 90.50p 0
31/07/2013 90.50p 90.50p 86.05p 90.50p 0
30/07/2013 90.50p 90.50p 86.05p 90.50p 465
29/07/2013 90.50p 90.50p 86.05p 90.50p 557
26/07/2013 90.50p 90.50p 86.05p 90.50p 6
25/07/2013 90.50p 91.00p 86.00p 90.50p 0
24/07/2013 90.50p 91.00p 86.00p 90.50p 2054
23/07/2013 90.50p 90.50p 86.05p 90.50p 40
22/07/2013 90.50p 90.50p 86.50p 90.50p 198
19/07/2013 90.50p 95.00p 86.50p 90.50p 0
18/07/2013 91.50p 95.00p 86.50p 90.50p 256
17/07/2013 91.50p 91.59p 88.00p 91.50p 52
16/07/2013 90.50p 93.00p 90.50p 91.50p 1007
15/07/2013 90.50p 90.50p 86.00p 90.50p 0
12/07/2013 90.50p 90.50p 86.00p 90.50p 0
11/07/2013 90.50p 90.50p 86.00p 90.50p 0
10/07/2013 90.50p 90.50p 86.00p 90.50p 13
09/07/2013 90.50p 90.50p 86.00p 90.50p 202
08/07/2013 90.50p 90.50p 86.00p 90.50p 92
05/07/2013 90.50p 93.00p 90.50p 90.50p 53
04/07/2013 90.50p 90.50p 86.00p 90.50p 36
03/07/2013 90.50p 90.50p 86.00p 90.50p 44
02/07/2013 90.50p 90.50p 86.00p 90.50p 2742
01/07/2013 90.50p 91.00p 86.50p 90.50p 0
28/06/2013 91.00p 91.00p 86.50p 90.00p 2209
27/06/2013 91.00p 92.00p 91.00p 91.00p 18400
26/06/2013 91.00p 91.00p 87.00p 91.00p 241
25/06/2013 91.00p 91.08p 89.00p 91.00p 0
24/06/2013 91.00p 91.08p 89.00p 91.00p 881
21/06/2013 91.00p 95.00p 89.00p 91.00p 0
20/06/2013 91.00p 95.00p 89.00p 91.00p 267
19/06/2013 91.00p 91.00p 89.00p 91.00p 13300
18/06/2013 91.00p 92.00p 91.00p 91.00p 1002
17/06/2013 91.00p 92.00p 91.00p 91.00p 126
14/06/2013 91.00p 91.00p 91.00p 91.00p 1617
13/06/2013 91.00p 91.00p 87.00p 91.00p 520
12/06/2013 91.00p 91.00p 87.00p 91.00p 200
11/06/2013 91.00p 91.00p 87.00p 91.00p 367
10/06/2013 91.00p 92.07p 87.00p 91.00p 3540
07/06/2013 91.00p 91.00p 90.00p 91.00p 5500
06/06/2013 91.00p 91.80p 91.00p 91.00p 53
05/06/2013 92.50p 92.50p 90.00p 91.00p 5000
04/06/2013 95.00p 95.00p 90.00p 92.50p 8280
03/06/2013 95.00p 95.05p 95.00p 95.00p 40
31/05/2013 95.00p 95.10p 95.00p 95.00p 120
30/05/2013 95.00p 98.94p 95.00p 95.00p 5000
29/05/2013 95.00p 95.10p 94.10p 95.00p 5080
28/05/2013 95.00p 95.10p 94.90p 95.00p 0
24/05/2013 95.00p 95.10p 94.90p 95.00p 2575
23/05/2013 95.00p 95.05p 95.00p 95.00p 360
22/05/2013 95.00p 100.00p 94.10p 95.00p 1286
21/05/2013 95.00p 95.10p 94.10p 95.00p 264
20/05/2013 95.00p 95.00p 94.10p 95.00p 2500
17/05/2013 95.00p 95.00p 95.00p 95.00p 35
16/05/2013 95.00p 95.00p 95.00p 95.00p 789
15/05/2013 95.00p 100.00p 94.50p 95.00p 1583
14/05/2013 97.00p 97.00p 96.25p 97.00p 19
13/05/2013 97.00p 97.00p 96.25p 97.00p 38

*Close Price adjusted for both dividends and splits