Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/07/2012 92.00p 93.00p 89.00p 93.00p 0
24/07/2012 92.00p 93.00p 89.00p 93.00p 0
23/07/2012 92.00p 93.00p 89.00p 93.00p 0
20/07/2012 92.00p 93.00p 89.00p 93.00p 120
19/07/2012 92.00p 93.00p 89.00p 93.00p 5240
18/07/2012 92.00p 95.00p 89.00p 93.00p 0
17/07/2012 92.00p 95.00p 89.00p 93.00p 5068
16/07/2012 92.00p 93.00p 89.00p 93.00p 192
13/07/2012 92.00p 93.00p 89.00p 93.00p 500
12/07/2012 92.00p 93.00p 89.00p 93.00p 2500
11/07/2012 92.00p 93.00p 89.00p 93.00p 93
10/07/2012 92.00p 93.00p 89.00p 93.00p 520
09/07/2012 92.00p 93.00p 89.00p 93.00p 1037
06/07/2012 89.00p 98.00p 85.00p 93.00p 11305
05/07/2012 89.00p 89.00p 86.50p 89.00p 0
04/07/2012 89.00p 89.00p 86.50p 89.00p 1640
03/07/2012 89.00p 89.00p 85.00p 89.00p 1160
02/07/2012 89.00p 89.00p 85.00p 89.00p 200
29/06/2012 89.00p 89.00p 85.00p 89.00p 1816
28/06/2012 89.00p 93.00p 89.00p 89.00p 0
27/06/2012 89.00p 93.00p 89.00p 89.00p 5000
26/06/2012 89.00p 89.00p 85.00p 89.00p 40
25/06/2012 89.00p 94.00p 89.00p 89.00p 0
22/06/2012 89.00p 94.00p 89.00p 89.00p 19
21/06/2012 89.00p 89.00p 85.50p 89.00p 7
20/06/2012 89.00p 94.00p 85.00p 89.00p 10000
19/06/2012 89.00p 94.00p 85.00p 89.00p 10975
18/06/2012 89.00p 95.00p 84.00p 89.00p 10400
15/06/2012 85.00p 90.00p 84.00p 89.00p 1409
14/06/2012 85.00p 87.00p 84.00p 87.00p 152
13/06/2012 85.00p 87.00p 85.00p 87.00p 0
12/06/2012 85.00p 87.00p 85.00p 87.00p 7
11/06/2012 85.00p 87.00p 84.00p 87.00p 4800
08/06/2012 85.00p 87.00p 85.00p 87.00p 0
07/06/2012 85.00p 87.00p 85.00p 87.00p 0
06/06/2012 85.00p 87.00p 85.00p 87.00p 0
01/06/2012 85.00p 87.00p 85.00p 87.00p 19
31/05/2012 85.00p 87.00p 84.00p 87.00p 0
30/05/2012 85.00p 87.00p 84.00p 87.00p 100
29/05/2012 85.00p 89.00p 85.00p 87.00p 0
28/05/2012 89.00p 89.00p 87.00p 87.00p 1500
25/05/2012 83.00p 86.00p 83.00p 86.00p 16120
24/05/2012 83.00p 85.00p 83.00p 85.00p 280
23/05/2012 83.00p 85.00p 83.00p 85.00p 54629
22/05/2012 83.00p 85.00p 82.00p 85.00p 22701
21/05/2012 83.00p 85.00p 83.00p 85.00p 0
18/05/2012 83.00p 85.00p 83.00p 85.00p 144
17/05/2012 83.00p 85.00p 82.00p 85.00p 0
16/05/2012 83.50p 84.00p 82.00p 84.00p 389
15/05/2012 85.00p 85.00p 82.50p 85.00p 0
14/05/2012 85.00p 85.00p 82.50p 85.00p 40
11/05/2012 84.00p 85.00p 81.00p 85.00p 0
10/05/2012 84.00p 84.00p 81.00p 84.00p 0
09/05/2012 84.00p 84.00p 81.00p 84.00p 16600
08/05/2012 84.00p 87.50p 83.20p 84.00p 0
04/05/2012 84.00p 87.50p 83.20p 84.00p 0
03/05/2012 84.00p 87.50p 83.20p 84.00p 0
02/05/2012 84.00p 87.50p 83.20p 84.00p 0
01/05/2012 84.00p 87.50p 83.20p 84.00p 0
30/04/2012 84.00p 87.50p 83.20p 84.00p 1509
27/04/2012 83.00p 88.00p 83.00p 84.00p 1500
26/04/2012 83.00p 83.00p 82.00p 83.00p 1900
25/04/2012 82.00p 84.00p 82.00p 83.00p 3000
24/04/2012 79.00p 82.00p 74.00p 79.00p 6590
23/04/2012 79.00p 79.00p 74.00p 79.00p 10
20/04/2012 79.00p 79.00p 74.00p 79.00p 360
19/04/2012 79.00p 79.00p 75.00p 79.00p 1395
18/04/2012 79.00p 79.00p 76.00p 79.00p 0
17/04/2012 79.00p 79.00p 76.00p 79.00p 0
16/04/2012 79.00p 79.00p 76.00p 79.00p 0
13/04/2012 77.00p 78.00p 76.00p 76.00p 2500
12/04/2012 77.00p 80.00p 76.00p 76.00p 0
11/04/2012 77.00p 80.00p 76.00p 76.00p 0
10/04/2012 77.00p 80.00p 76.00p 76.00p 47
05/04/2012 77.00p 77.00p 72.00p 76.00p 0
04/04/2012 77.00p 77.00p 72.00p 76.00p 171
03/04/2012 77.00p 77.00p 73.00p 76.00p 40
02/04/2012 77.00p 77.00p 73.00p 76.00p 10040
30/03/2012 75.00p 76.00p 73.00p 76.00p 13
29/03/2012 77.00p 77.00p 74.50p 76.00p 5019
28/03/2012 76.00p 78.00p 72.00p 76.00p 21480
27/03/2012 78.00p 78.00p 72.00p 76.00p 6400
26/03/2012 80.00p 80.00p 75.00p 79.00p 1360
23/03/2012 80.00p 80.00p 75.00p 80.00p 0
22/03/2012 80.00p 80.00p 75.00p 80.00p 5
21/03/2012 80.00p 80.00p 75.00p 80.00p 160
20/03/2012 80.00p 80.00p 75.00p 80.00p 200
19/03/2012 82.00p 82.00p 75.00p 80.00p 954
16/03/2012 82.00p 82.00p 77.00p 81.00p 160
15/03/2012 82.00p 82.00p 77.00p 81.00p 0
14/03/2012 82.00p 82.00p 77.00p 81.00p 0
13/03/2012 81.00p 81.00p 77.00p 81.00p 360
12/03/2012 82.00p 85.00p 81.00p 81.00p 0
09/03/2012 82.00p 85.00p 81.00p 81.00p 0
08/03/2012 82.00p 85.00p 81.00p 81.00p 0
07/03/2012 82.00p 85.00p 81.00p 81.00p 5882
06/03/2012 82.00p 82.00p 77.00p 81.00p 640
05/03/2012 82.00p 82.00p 77.00p 81.00p 640
02/03/2012 82.00p 82.00p 77.00p 81.00p 214
01/03/2012 82.00p 82.00p 77.80p 81.00p 0
29/02/2012 82.00p 82.00p 77.80p 81.00p 1600
28/02/2012 82.00p 82.00p 77.80p 81.00p 40
27/02/2012 82.00p 85.00p 77.80p 81.00p 1240
24/02/2012 82.00p 82.00p 77.80p 81.00p 40
23/02/2012 82.00p 84.58p 77.00p 81.00p 2020
22/02/2012 82.00p 82.00p 79.00p 81.00p 801
21/02/2012 82.00p 83.00p 77.00p 83.00p 0
20/02/2012 82.00p 83.00p 77.00p 83.00p 1200
17/02/2012 82.00p 84.00p 79.00p 83.00p 0
16/02/2012 82.00p 83.00p 79.00p 83.00p 40
15/02/2012 78.00p 84.20p 78.00p 83.00p 13826
14/02/2012 82.00p 82.00p 77.00p 81.00p 400
13/02/2012 82.00p 85.00p 78.00p 81.00p 0
10/02/2012 85.00p 85.00p 78.00p 81.00p 1000
09/02/2012 85.00p 85.00p 80.00p 85.00p 710
08/02/2012 85.00p 85.00p 80.00p 85.00p 0
07/02/2012 85.00p 85.00p 80.00p 85.00p 160
06/02/2012 85.00p 85.00p 80.00p 85.00p 0
03/02/2012 85.00p 85.00p 80.00p 85.00p 0
02/02/2012 85.00p 85.00p 80.00p 85.00p 880
01/02/2012 85.00p 85.00p 80.00p 85.00p 80
31/01/2012 85.00p 85.00p 80.00p 85.00p 0
30/01/2012 85.00p 85.00p 80.00p 85.00p 240
27/01/2012 85.00p 85.00p 80.00p 85.00p 325
26/01/2012 85.00p 85.00p 80.00p 85.00p 88
25/01/2012 85.00p 85.00p 80.00p 85.00p 0
24/01/2012 85.00p 85.00p 80.00p 85.00p 120
23/01/2012 85.00p 85.00p 80.00p 85.00p 0
20/01/2012 85.00p 85.00p 80.00p 85.00p 120
19/01/2012 85.00p 85.00p 80.00p 85.00p 0
18/01/2012 85.00p 85.00p 80.00p 85.00p 48
17/01/2012 85.00p 85.00p 80.00p 85.00p 2
16/01/2012 85.00p 85.00p 80.00p 85.00p 1120
13/01/2012 87.00p 87.00p 78.00p 85.00p 9800
12/01/2012 87.00p 87.00p 82.00p 86.00p 0
11/01/2012 87.00p 87.00p 82.00p 86.00p 437
10/01/2012 85.00p 86.00p 85.00p 86.00p 3750
09/01/2012 85.00p 85.80p 80.00p 85.00p 0
06/01/2012 85.00p 85.80p 80.00p 85.00p 315
05/01/2012 85.00p 85.00p 80.00p 85.00p 0
04/01/2012 85.00p 85.00p 80.00p 85.00p 0
03/01/2012 85.00p 85.00p 80.00p 85.00p 0
30/12/2011 85.00p 85.00p 80.00p 85.00p 0
29/12/2011 85.00p 85.00p 80.00p 85.00p 31
28/12/2011 85.00p 85.00p 80.00p 85.00p 120
23/12/2011 85.00p 85.00p 80.00p 85.00p 20437
22/12/2011 85.00p 85.00p 80.00p 85.00p 0
21/12/2011 85.00p 85.00p 80.00p 85.00p 0
20/12/2011 85.00p 85.00p 80.00p 85.00p 0
19/12/2011 85.00p 85.00p 80.00p 85.00p 0
16/12/2011 85.00p 85.00p 80.00p 85.00p 960
15/12/2011 85.00p 85.00p 80.00p 85.00p 0
14/12/2011 85.00p 85.00p 80.00p 85.00p 760
13/12/2011 85.00p 85.00p 80.00p 85.00p 2280
12/12/2011 85.00p 86.00p 85.00p 85.00p 231
09/12/2011 85.00p 85.00p 83.82p 85.00p 0
08/12/2011 85.00p 85.00p 83.82p 85.00p 0
07/12/2011 85.00p 85.00p 83.82p 85.00p 42
06/12/2011 85.00p 85.00p 80.00p 85.00p 0
05/12/2011 85.00p 85.00p 80.00p 85.00p 0
02/12/2011 85.00p 85.00p 80.00p 85.00p 40
01/12/2011 85.00p 87.00p 85.00p 85.00p 3004
30/11/2011 85.00p 87.00p 80.00p 85.00p 0
29/11/2011 85.00p 87.00p 80.00p 85.00p 0
28/11/2011 85.00p 87.00p 80.00p 85.00p 71
25/11/2011 85.00p 85.00p 80.00p 85.00p 0
24/11/2011 85.00p 85.00p 80.00p 85.00p 160
23/11/2011 85.00p 85.00p 80.00p 85.00p 0
22/11/2011 85.00p 85.00p 80.00p 85.00p 0
21/11/2011 85.00p 85.00p 80.00p 85.00p 320
18/11/2011 85.00p 85.00p 80.00p 85.00p 0
17/11/2011 85.00p 85.00p 80.00p 85.00p 416
16/11/2011 85.00p 85.00p 80.10p 85.00p 360
15/11/2011 85.00p 85.00p 80.10p 85.00p 0
14/11/2011 85.00p 85.00p 80.10p 85.00p 0
11/11/2011 85.00p 85.00p 80.10p 85.00p 14
10/11/2011 85.00p 85.00p 80.10p 85.00p 5
09/11/2011 85.00p 85.00p 80.10p 85.00p 0
08/11/2011 85.00p 85.00p 80.10p 85.00p 0
07/11/2011 85.00p 85.00p 80.10p 85.00p 15
04/11/2011 85.00p 85.00p 80.10p 85.00p 182
03/11/2011 85.00p 85.00p 80.10p 85.00p 0
02/11/2011 85.00p 85.00p 80.10p 85.00p 0
01/11/2011 85.00p 85.00p 80.10p 85.00p 86
31/10/2011 85.00p 85.00p 80.10p 85.00p 459
28/10/2011 85.00p 85.00p 81.67p 85.00p 0
27/10/2011 85.00p 85.00p 81.67p 85.00p 280
26/10/2011 85.00p 85.00p 80.10p 85.00p 3480
25/10/2011 85.00p 85.00p 80.10p 85.00p 176
24/10/2011 85.00p 85.00p 80.10p 85.00p 11
21/10/2011 85.00p 85.00p 80.05p 85.00p 0
20/10/2011 85.00p 85.00p 80.05p 85.00p 1040
19/10/2011 82.50p 83.25p 80.00p 82.50p 13200
18/10/2011 87.00p 87.00p 80.00p 83.50p 0
17/10/2011 83.50p 85.00p 80.00p 83.50p 0
14/10/2011 83.50p 85.00p 80.00p 83.50p 0
13/10/2011 85.00p 85.00p 80.00p 83.50p 5560
12/10/2011 86.00p 86.00p 82.00p 86.00p 0
11/10/2011 86.00p 86.00p 82.00p 86.00p 397
10/10/2011 86.00p 95.00p 80.00p 86.00p 0

*Close Price adjusted for both dividends and splits