Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/05/2013 97.00p 97.00p 96.25p 97.00p 5144
09/05/2013 97.00p 97.00p 96.50p 97.00p 5000
08/05/2013 97.00p 97.00p 96.25p 97.00p 0
07/05/2013 97.00p 97.00p 96.25p 97.00p 23
03/05/2013 97.00p 97.00p 96.25p 97.00p 200
02/05/2013 97.00p 97.00p 91.50p 97.00p 0
01/05/2013 97.00p 97.00p 91.50p 97.00p 0
30/04/2013 97.00p 97.00p 95.00p 97.00p 533
29/04/2013 93.00p 105.00p 90.60p 97.00p 8204
26/04/2013 93.00p 97.00p 92.50p 93.00p 0
25/04/2013 92.50p 97.00p 92.50p 93.00p 1500
24/04/2013 92.50p 92.50p 89.00p 92.50p 200
23/04/2013 92.50p 92.50p 89.00p 92.50p 15
22/04/2013 92.50p 92.50p 89.00p 92.50p 111
19/04/2013 92.50p 92.50p 88.98p 92.50p 0
18/04/2013 92.50p 92.50p 88.98p 92.50p 10256
17/04/2013 92.50p 92.50p 89.00p 92.50p 53
16/04/2013 92.50p 92.50p 89.00p 92.50p 1003
15/04/2013 92.50p 97.00p 88.06p 92.50p 0
12/04/2013 92.50p 97.00p 88.06p 92.50p 4213
11/04/2013 92.50p 92.50p 89.00p 92.50p 2800
10/04/2013 92.50p 92.50p 89.00p 92.50p 80
09/04/2013 92.50p 92.50p 89.89p 92.50p 15040
08/04/2013 92.50p 92.50p 89.89p 92.50p 11093
05/04/2013 92.50p 92.50p 90.00p 92.50p 0
04/04/2013 92.50p 92.50p 90.00p 92.50p 0
03/04/2013 92.50p 92.50p 90.00p 92.50p 800
02/04/2013 92.50p 96.00p 86.63p 92.50p 0
28/03/2013 90.50p 96.00p 86.63p 92.50p 14200
27/03/2013 92.00p 92.00p 91.00p 92.00p 40
26/03/2013 92.00p 92.00p 90.60p 92.00p 161
25/03/2013 92.00p 92.00p 90.60p 92.00p 293
22/03/2013 92.00p 92.00p 91.00p 92.00p 840
21/03/2013 92.00p 92.00p 90.60p 92.00p 12
20/03/2013 92.00p 92.00p 90.60p 92.00p 0
19/03/2013 92.00p 92.00p 90.60p 92.00p 40
18/03/2013 92.00p 92.00p 90.60p 92.00p 0
15/03/2013 92.00p 92.00p 90.60p 92.00p 280
14/03/2013 90.00p 97.00p 90.00p 92.00p 2572
13/03/2013 87.50p 92.00p 84.00p 90.00p 487
12/03/2013 87.50p 87.50p 84.00p 87.50p 320
11/03/2013 87.50p 87.50p 86.15p 87.50p 24
08/03/2013 87.50p 88.00p 85.81p 87.50p 6337
07/03/2013 87.50p 87.50p 84.00p 87.50p 0
06/03/2013 87.50p 87.50p 84.00p 87.50p 0
05/03/2013 87.50p 87.50p 84.00p 87.50p 0
04/03/2013 87.50p 87.50p 84.00p 87.50p 5040
01/03/2013 87.50p 87.50p 86.00p 87.50p 295
28/02/2013 87.50p 87.50p 85.70p 87.50p 3807
27/02/2013 87.50p 87.50p 85.70p 87.50p 40
26/02/2013 87.50p 87.50p 85.66p 87.50p 240
25/02/2013 87.50p 92.00p 86.00p 87.50p 402
22/02/2013 87.50p 87.50p 85.70p 87.50p 16686
21/02/2013 87.00p 92.00p 85.00p 87.50p 81
20/02/2013 87.00p 92.00p 84.00p 87.00p 268
19/02/2013 87.00p 87.00p 84.00p 87.00p 0
18/02/2013 87.00p 87.00p 84.00p 87.00p 780
15/02/2013 87.00p 87.10p 85.00p 87.00p 7356
14/02/2013 87.00p 87.00p 85.00p 87.00p 0
13/02/2013 87.00p 87.00p 85.00p 87.00p 720
12/02/2013 86.00p 87.00p 84.50p 87.00p 1395
11/02/2013 86.00p 86.00p 82.00p 86.00p 40
08/02/2013 86.00p 86.00p 84.00p 86.00p 1447
07/02/2013 86.00p 90.00p 80.00p 86.00p 0
06/02/2013 85.00p 90.00p 80.00p 86.00p 2632
05/02/2013 85.00p 85.00p 81.00p 85.00p 0
04/02/2013 85.00p 85.00p 81.00p 85.00p 0
01/02/2013 85.00p 85.00p 81.00p 85.00p 0
31/01/2013 85.00p 85.00p 81.00p 85.00p 40
30/01/2013 82.50p 87.00p 82.50p 85.00p 1000
29/01/2013 82.50p 82.50p 78.50p 82.50p 0
28/01/2013 82.50p 82.50p 78.50p 82.50p 840
25/01/2013 82.50p 82.50p 78.50p 82.50p 40
24/01/2013 79.50p 85.00p 77.00p 82.50p 7380
23/01/2013 79.50p 79.50p 77.00p 79.50p 120
22/01/2013 79.50p 82.00p 78.75p 79.50p 0
21/01/2013 79.50p 82.00p 78.75p 79.50p 1574
18/01/2013 79.50p 79.50p 77.00p 79.50p 53
17/01/2013 79.50p 79.50p 77.00p 79.50p 5
16/01/2013 79.50p 79.50p 77.00p 79.50p 1314
15/01/2013 79.50p 79.50p 77.00p 79.50p 360
14/01/2013 79.50p 79.50p 77.00p 79.50p 240
11/01/2013 79.50p 79.50p 77.00p 79.50p 220
10/01/2013 79.50p 80.14p 77.00p 79.50p 29019
09/01/2013 79.50p 79.50p 77.00p 79.50p 80
08/01/2013 79.50p 79.50p 77.00p 79.50p 0
07/01/2013 79.50p 79.50p 77.00p 79.50p 246
04/01/2013 79.50p 79.50p 77.00p 79.50p 0
03/01/2013 79.50p 79.50p 77.00p 79.50p 2220
02/01/2013 79.50p 79.50p 77.00p 79.50p 2037
31/12/2012 79.50p 79.50p 77.00p 79.50p 40
28/12/2012 79.50p 79.50p 77.00p 79.50p 0
27/12/2012 79.50p 79.50p 77.00p 79.50p 0
24/12/2012 79.50p 79.50p 77.00p 79.50p 800
21/12/2012 79.50p 79.50p 77.00p 79.50p 64
20/12/2012 79.50p 79.50p 77.00p 79.50p 720
19/12/2012 79.50p 79.50p 77.00p 79.50p 149
18/12/2012 79.50p 79.75p 77.00p 79.50p 6540
17/12/2012 79.50p 79.50p 77.00p 79.50p 0
14/12/2012 79.50p 79.50p 77.00p 79.50p 91
13/12/2012 79.50p 79.50p 77.00p 79.50p 40
12/12/2012 79.50p 79.50p 77.00p 79.50p 16
11/12/2012 79.50p 80.70p 77.00p 79.50p 0
10/12/2012 79.50p 80.70p 77.00p 79.50p 0
07/12/2012 79.50p 80.70p 77.00p 79.50p 0
06/12/2012 79.50p 80.70p 77.00p 79.50p 2039
05/12/2012 79.50p 81.00p 77.00p 79.50p 0
04/12/2012 81.00p 81.00p 77.00p 79.50p 2520
03/12/2012 81.00p 81.00p 77.00p 81.00p 240
30/11/2012 81.00p 81.00p 77.00p 81.00p 0
29/11/2012 81.00p 81.00p 77.00p 81.00p 0
28/11/2012 81.00p 81.00p 77.00p 81.00p 120
27/11/2012 81.00p 83.00p 77.00p 81.00p 3580
26/11/2012 85.00p 85.00p 80.00p 81.00p 1800
23/11/2012 85.00p 85.00p 84.00p 85.00p 0
22/11/2012 85.00p 85.00p 84.00p 85.00p 1480
21/11/2012 87.00p 87.00p 84.00p 87.00p 1000
20/11/2012 89.00p 91.00p 84.00p 88.00p 5859
19/11/2012 89.00p 89.00p 84.00p 89.00p 16
16/11/2012 89.00p 89.00p 84.00p 89.00p 1188
15/11/2012 89.00p 89.00p 85.00p 89.00p 600
14/11/2012 87.00p 89.95p 87.00p 89.00p 2500
13/11/2012 87.00p 88.00p 84.00p 88.00p 900
12/11/2012 87.00p 88.00p 84.00p 88.00p 3880
09/11/2012 87.00p 88.00p 84.00p 88.00p 0
08/11/2012 87.00p 88.00p 84.00p 88.00p 2641
07/11/2012 87.00p 90.00p 87.00p 88.00p 60
06/11/2012 87.00p 91.50p 84.00p 88.00p 0
05/11/2012 89.00p 91.50p 84.00p 88.00p 12026
02/11/2012 89.00p 89.00p 86.00p 89.00p 954
01/11/2012 89.00p 94.00p 89.00p 89.00p 2300
31/10/2012 89.00p 89.00p 85.00p 89.00p 37
30/10/2012 89.00p 89.00p 85.00p 89.00p 40
29/10/2012 89.00p 89.00p 85.00p 89.00p 480
26/10/2012 89.00p 94.00p 85.45p 89.00p 4685
25/10/2012 89.00p 89.50p 89.00p 89.50p 8400
24/10/2012 89.00p 89.50p 85.45p 89.50p 233
23/10/2012 89.00p 89.50p 85.90p 89.50p 4
22/10/2012 89.50p 89.50p 85.90p 89.50p 64
19/10/2012 90.00p 90.00p 86.78p 89.50p 0
18/10/2012 89.00p 89.50p 86.78p 89.50p 7513
17/10/2012 89.00p 89.50p 87.25p 89.50p 2598
16/10/2012 89.00p 90.00p 88.60p 89.50p 2
15/10/2012 89.00p 90.00p 89.00p 89.50p 0
12/10/2012 89.00p 89.50p 89.00p 89.50p 960
11/10/2012 89.00p 93.00p 89.00p 89.50p 18160
10/10/2012 89.00p 89.50p 85.00p 89.50p 935
09/10/2012 89.00p 89.50p 85.00p 89.50p 120
08/10/2012 89.00p 91.75p 85.00p 89.50p 0
05/10/2012 89.00p 91.75p 85.00p 89.50p 2690
04/10/2012 89.00p 89.50p 85.00p 89.50p 16520
03/10/2012 90.00p 90.00p 85.50p 89.50p 920
02/10/2012 90.00p 90.00p 86.00p 90.00p 1711
01/10/2012 90.00p 90.00p 85.50p 90.00p 1210
28/09/2012 90.00p 90.00p 85.00p 90.00p 0
27/09/2012 90.00p 90.00p 85.00p 90.00p 27572
26/09/2012 91.00p 91.00p 86.00p 90.00p 40
25/09/2012 91.50p 94.30p 88.05p 90.50p 3740
24/09/2012 95.00p 95.00p 88.00p 91.50p 5950
21/09/2012 95.00p 104.10p 95.00p 95.00p 0
20/09/2012 100.00p 104.10p 97.75p 100.50p 10620
19/09/2012 100.00p 100.50p 97.50p 100.50p 5570
18/09/2012 100.00p 100.50p 97.75p 100.50p 280
17/09/2012 100.00p 100.50p 97.50p 100.50p 640
14/09/2012 100.00p 100.50p 98.50p 100.50p 20
13/09/2012 100.00p 105.00p 100.00p 100.50p 3000
12/09/2012 100.00p 105.00p 96.00p 100.50p 3033
11/09/2012 100.00p 105.00p 97.00p 100.50p 2298
10/09/2012 100.00p 105.00p 100.00p 100.50p 2388
07/09/2012 100.00p 105.00p 98.00p 100.50p 6600
06/09/2012 100.00p 100.50p 96.00p 100.50p 160
05/09/2012 100.00p 105.00p 100.00p 100.50p 935
04/09/2012 100.00p 105.00p 95.00p 100.00p 3390
03/09/2012 100.00p 103.00p 97.00p 100.00p 2410
31/08/2012 100.00p 103.00p 96.00p 100.00p 986
30/08/2012 100.00p 100.00p 96.00p 100.00p 44
29/08/2012 100.00p 103.00p 95.00p 100.00p 3690
28/08/2012 100.00p 100.00p 95.00p 100.00p 800
24/08/2012 100.00p 100.00p 95.00p 100.00p 21
23/08/2012 100.00p 100.00p 95.00p 100.00p 120
22/08/2012 100.00p 100.00p 95.00p 100.00p 200
21/08/2012 100.00p 103.00p 96.00p 100.00p 1507
20/08/2012 100.00p 103.00p 100.00p 100.00p 3000
17/08/2012 100.00p 100.00p 96.00p 100.00p 0
16/08/2012 100.00p 100.00p 96.00p 100.00p 0
15/08/2012 100.00p 100.00p 96.00p 100.00p 7360
14/08/2012 100.00p 104.00p 100.00p 100.00p 4000
13/08/2012 100.00p 100.00p 95.00p 100.00p 218
10/08/2012 100.00p 100.00p 95.00p 100.00p 0
09/08/2012 100.00p 100.00p 95.00p 100.00p 37520
08/08/2012 100.00p 105.00p 95.00p 100.00p 7018
07/08/2012 100.00p 100.00p 97.00p 100.00p 549
06/08/2012 100.00p 100.00p 97.00p 100.00p 320
03/08/2012 98.00p 103.00p 98.00p 100.00p 6420
02/08/2012 94.50p 99.00p 90.00p 98.00p 6554
01/08/2012 94.50p 94.50p 92.00p 94.50p 368
31/07/2012 94.50p 94.50p 92.00p 94.50p 40
30/07/2012 94.50p 99.00p 91.00p 94.50p 6074
27/07/2012 92.00p 96.00p 92.00p 94.50p 2000
26/07/2012 92.00p 93.00p 89.00p 93.00p 160

*Close Price adjusted for both dividends and splits