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 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
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Tandem Group (TND) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 170.00p | 174.00p | 170.00p | 170.00p | 5745 |
| 06/03/2025 | 171.50p | 172.00p | 168.00p | 170.00p | 2182 |
| 05/03/2025 | 172.50p | 172.50p | 170.00p | 171.50p | 1900 |
| 04/03/2025 | 172.50p | 172.50p | 172.00p | 172.50p | 4250 |
| 03/03/2025 | 173.50p | 173.50p | 170.05p | 172.50p | 18 |
| 28/02/2025 | 185.00p | 185.00p | 173.50p | 173.50p | 1500 |
| 27/02/2025 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/02/2025 | 185.00p | 185.00p | 175.00p | 185.00p | 10902 |
| 25/02/2025 | 185.00p | 185.00p | 176.00p | 185.00p | 387 |
| 24/02/2025 | 185.00p | 185.00p | 183.00p | 185.00p | 1000 |
| 21/02/2025 | 185.00p | 185.00p | 176.00p | 185.00p | 778 |
| 20/02/2025 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 19/02/2025 | 185.00p | 185.00p | 176.00p | 185.00p | 1600 |
| 18/02/2025 | 182.50p | 185.00p | 176.00p | 185.00p | 7765 |
| 17/02/2025 | 182.50p | 185.50p | 182.50p | 182.50p | 5000 |
| 14/02/2025 | 182.50p | 182.50p | 176.00p | 182.50p | 3052 |
| 13/02/2025 | 182.50p | 182.50p | 176.00p | 182.50p | 24 |
| 12/02/2025 | 182.50p | 182.50p | 176.00p | 182.50p | 1492 |
| 11/02/2025 | 182.50p | 182.50p | 180.00p | 182.50p | 12314 |
| 10/02/2025 | 182.50p | 189.25p | 182.00p | 182.50p | 1982 |
| 07/02/2025 | 182.50p | 188.00p | 175.00p | 182.50p | 3016 |
| 06/02/2025 | 185.00p | 190.33p | 180.00p | 182.50p | 4109 |
| 05/02/2025 | 160.00p | 195.00p | 160.00p | 185.00p | 28568 |
| 04/02/2025 | 160.00p | 165.33p | 154.50p | 160.00p | 309 |
| 03/02/2025 | 160.00p | 162.00p | 154.22p | 160.00p | 9015 |
| 31/01/2025 | 160.00p | 162.73p | 160.00p | 160.00p | 0 |
| 30/01/2025 | 160.00p | 165.33p | 157.52p | 160.00p | 8181 |
| 29/01/2025 | 160.00p | 162.80p | 157.52p | 160.00p | 6119 |
| 28/01/2025 | 160.00p | 165.33p | 155.47p | 160.00p | 5968 |
| 27/01/2025 | 160.00p | 162.00p | 157.00p | 160.00p | 11548 |
| 24/01/2025 | 162.50p | 162.50p | 155.00p | 160.00p | 1392 |
| 23/01/2025 | 162.50p | 162.50p | 159.60p | 162.50p | 3795 |
| 22/01/2025 | 162.50p | 162.50p | 159.55p | 162.50p | 1119 |
| 21/01/2025 | 162.50p | 162.50p | 159.50p | 162.50p | 67 |
| 20/01/2025 | 162.50p | 162.50p | 159.50p | 162.50p | 163 |
| 17/01/2025 | 162.50p | 166.75p | 162.50p | 162.50p | 899 |
| 16/01/2025 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 15/01/2025 | 162.50p | 162.50p | 159.50p | 162.50p | 322 |
| 14/01/2025 | 162.50p | 162.50p | 159.50p | 162.50p | 1000 |
| 13/01/2025 | 162.50p | 162.50p | 159.10p | 162.50p | 3065 |
| 10/01/2025 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 09/01/2025 | 162.50p | 162.50p | 159.10p | 162.50p | 120 |
| 08/01/2025 | 162.50p | 168.00p | 159.10p | 162.50p | 192 |
| 07/01/2025 | 162.50p | 162.50p | 162.40p | 162.50p | 4923 |
| 06/01/2025 | 162.50p | 162.50p | 158.90p | 162.50p | 3844 |
| 03/01/2025 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 02/01/2025 | 162.50p | 162.50p | 158.90p | 162.50p | 363 |
| 31/12/2024 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 30/12/2024 | 162.50p | 162.50p | 155.88p | 162.50p | 2000 |
| 27/12/2024 | 162.50p | 162.50p | 156.00p | 162.50p | 4 |
| 24/12/2024 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 23/12/2024 | 162.50p | 168.00p | 162.50p | 162.50p | 54 |
| 20/12/2024 | 162.50p | 162.50p | 162.45p | 162.50p | 2706 |
| 19/12/2024 | 165.00p | 165.00p | 162.50p | 162.50p | 7345 |
| 18/12/2024 | 162.50p | 169.50p | 157.50p | 165.00p | 2515 |
| 17/12/2024 | 162.50p | 162.50p | 157.00p | 162.50p | 22 |
| 16/12/2024 | 162.50p | 170.00p | 157.00p | 162.50p | 147 |
| 13/12/2024 | 162.50p | 169.50p | 162.50p | 162.50p | 587 |
| 12/12/2024 | 162.50p | 162.50p | 155.88p | 162.50p | 143 |
| 11/12/2024 | 162.50p | 162.50p | 155.55p | 162.50p | 8 |
| 10/12/2024 | 162.50p | 167.00p | 155.15p | 162.50p | 7587 |
| 09/12/2024 | 162.50p | 162.50p | 151.00p | 162.50p | 6470 |
| 06/12/2024 | 162.50p | 162.50p | 156.50p | 162.50p | 2092 |
| 05/12/2024 | 167.50p | 169.25p | 156.00p | 162.50p | 5527 |
| 04/12/2024 | 167.50p | 167.50p | 160.30p | 167.50p | 3540 |
| 03/12/2024 | 167.50p | 167.50p | 164.51p | 167.50p | 5005 |
| 02/12/2024 | 167.50p | 174.85p | 164.51p | 167.50p | 426 |
| 29/11/2024 | 167.50p | 168.57p | 167.50p | 167.50p | 0 |
| 28/11/2024 | 167.50p | 168.57p | 167.50p | 167.50p | 0 |
| 27/11/2024 | 167.50p | 173.80p | 162.27p | 167.50p | 1364 |
| 26/11/2024 | 167.50p | 167.50p | 162.00p | 167.50p | 3393 |
| 25/11/2024 | 167.50p | 167.50p | 164.29p | 167.50p | 0 |
| 22/11/2024 | 167.50p | 167.50p | 160.00p | 167.50p | 1901 |
| 21/11/2024 | 167.50p | 175.00p | 163.75p | 167.50p | 2547 |
| 20/11/2024 | 167.50p | 167.50p | 162.20p | 167.50p | 105 |
| 19/11/2024 | 167.50p | 167.50p | 162.20p | 167.50p | 40 |
| 18/11/2024 | 167.50p | 167.50p | 160.75p | 167.50p | 160 |
| 15/11/2024 | 162.50p | 170.00p | 162.00p | 167.50p | 1079 |
| 14/11/2024 | 162.50p | 169.25p | 158.75p | 162.50p | 2223 |
| 13/11/2024 | 162.50p | 162.50p | 162.00p | 162.50p | 78 |
| 12/11/2024 | 162.50p | 162.50p | 161.75p | 162.50p | 645 |
| 11/11/2024 | 162.50p | 170.00p | 161.00p | 162.50p | 779 |
| 08/11/2024 | 162.50p | 169.25p | 156.51p | 162.50p | 11384 |
| 07/11/2024 | 162.50p | 162.50p | 156.51p | 162.50p | 41 |
| 06/11/2024 | 162.50p | 164.55p | 162.50p | 162.50p | 0 |
| 05/11/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 404 |
| 04/11/2024 | 162.50p | 169.25p | 156.51p | 162.50p | 63 |
| 01/11/2024 | 162.50p | 162.50p | 156.51p | 162.50p | 177 |
| 31/10/2024 | 162.50p | 169.12p | 162.50p | 162.50p | 2949 |
| 30/10/2024 | 162.50p | 164.55p | 162.50p | 162.50p | 0 |
| 29/10/2024 | 162.50p | 164.55p | 162.50p | 162.50p | 0 |
| 28/10/2024 | 162.50p | 162.50p | 155.00p | 162.50p | 2277 |
| 25/10/2024 | 162.50p | 162.50p | 156.00p | 162.50p | 844 |
| 24/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 82 |
| 23/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 29 |
| 22/10/2024 | 162.50p | 162.50p | 157.00p | 162.50p | 160 |
| 21/10/2024 | 162.50p | 168.00p | 162.50p | 162.50p | 1000 |
| 18/10/2024 | 162.50p | 164.55p | 162.50p | 162.50p | 0 |
| 17/10/2024 | 162.50p | 162.50p | 156.00p | 162.50p | 398 |
| 16/10/2024 | 162.50p | 162.50p | 155.00p | 162.50p | 7555 |
| 15/10/2024 | 162.50p | 162.50p | 156.20p | 162.50p | 560 |
| 14/10/2024 | 162.50p | 162.50p | 156.20p | 162.50p | 500 |
| 11/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 622 |
| 10/10/2024 | 162.50p | 162.50p | 156.05p | 162.50p | 1650 |
| 09/10/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 992 |
| 08/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 17 |
| 07/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 7860 |
| 04/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 1081 |
| 03/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 3246 |
| 02/10/2024 | 162.50p | 162.50p | 155.00p | 162.50p | 3037 |
| 01/10/2024 | 162.50p | 164.90p | 156.00p | 162.50p | 3603 |
| 30/09/2024 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 27/09/2024 | 160.00p | 162.50p | 156.00p | 162.50p | 4458 |
| 26/09/2024 | 160.00p | 160.00p | 150.00p | 160.00p | 1809 |
| 25/09/2024 | 155.00p | 160.00p | 150.20p | 160.00p | 26208 |
| 24/09/2024 | 155.00p | 155.00p | 151.00p | 155.00p | 437 |
| 23/09/2024 | 155.00p | 155.00p | 150.00p | 155.00p | 197 |
| 20/09/2024 | 160.00p | 160.00p | 150.50p | 155.00p | 2791 |
| 19/09/2024 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 18/09/2024 | 165.00p | 165.00p | 160.00p | 162.50p | 885 |
| 17/09/2024 | 165.00p | 165.00p | 160.50p | 165.00p | 956 |
| 16/09/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/09/2024 | 165.00p | 165.00p | 160.50p | 165.00p | 763 |
| 12/09/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/09/2024 | 165.00p | 165.00p | 160.70p | 165.00p | 2714 |
| 10/09/2024 | 165.00p | 165.00p | 164.50p | 165.00p | 90 |
| 09/09/2024 | 165.00p | 165.00p | 160.30p | 165.00p | 380 |
| 06/09/2024 | 165.00p | 170.00p | 160.50p | 165.00p | 6415 |
| 05/09/2024 | 165.00p | 165.00p | 162.20p | 165.00p | 1318 |
| 04/09/2024 | 165.00p | 165.00p | 164.50p | 165.00p | 15 |
| 03/09/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/09/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/08/2024 | 165.00p | 165.00p | 161.00p | 165.00p | 406 |
| 28/08/2024 | 165.00p | 165.00p | 160.85p | 165.00p | 4560 |
| 27/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/08/2024 | 165.00p | 165.00p | 160.73p | 165.00p | 4000 |
| 21/08/2024 | 165.00p | 165.00p | 164.90p | 165.00p | 30 |
| 20/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/08/2024 | 165.00p | 165.00p | 160.10p | 165.00p | 1979 |
| 15/08/2024 | 165.00p | 165.00p | 162.50p | 165.00p | 1212 |
| 14/08/2024 | 165.00p | 166.00p | 165.00p | 165.00p | 197 |
| 13/08/2024 | 165.00p | 166.00p | 165.00p | 165.00p | 120 |
| 12/08/2024 | 165.00p | 165.50p | 165.00p | 165.00p | 703 |
| 09/08/2024 | 160.00p | 170.00p | 160.00p | 165.00p | 3795 |
| 08/08/2024 | 160.00p | 169.00p | 160.00p | 160.00p | 2500 |
| 07/08/2024 | 160.00p | 168.00p | 156.22p | 160.00p | 5810 |
| 06/08/2024 | 160.00p | 160.00p | 156.00p | 160.00p | 1740 |
| 05/08/2024 | 160.00p | 160.00p | 156.40p | 160.00p | 40 |
| 02/08/2024 | 165.00p | 165.00p | 163.00p | 165.00p | 2214 |
| 01/08/2024 | 165.00p | 168.00p | 163.00p | 165.00p | 15 |
| 31/07/2024 | 165.00p | 167.50p | 165.00p | 165.00p | 549 |
| 30/07/2024 | 165.00p | 168.00p | 161.40p | 165.00p | 13864 |
| 29/07/2024 | 165.00p | 165.00p | 161.40p | 165.00p | 2276 |
| 26/07/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/07/2024 | 165.00p | 165.00p | 161.20p | 165.00p | 180 |
| 24/07/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/07/2024 | 162.50p | 168.00p | 161.20p | 165.00p | 2781 |
| 22/07/2024 | 162.50p | 162.50p | 156.80p | 162.50p | 1058 |
| 19/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 17/07/2024 | 162.50p | 168.00p | 156.60p | 162.50p | 10054 |
| 16/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/07/2024 | 162.50p | 169.00p | 156.60p | 162.50p | 1208 |
| 12/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/07/2024 | 162.50p | 162.50p | 156.60p | 162.50p | 1597 |
| 10/07/2024 | 162.50p | 169.00p | 158.00p | 162.50p | 1029 |
| 09/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/07/2024 | 162.50p | 162.50p | 156.11p | 162.50p | 160 |
| 05/07/2024 | 162.50p | 162.50p | 156.11p | 162.50p | 549 |
| 04/07/2024 | 162.50p | 168.50p | 162.50p | 162.50p | 1000 |
| 03/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 02/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/06/2024 | 162.50p | 162.50p | 156.11p | 162.50p | 1401 |
| 27/06/2024 | 162.50p | 162.50p | 161.00p | 162.50p | 896 |
| 26/06/2024 | 140.00p | 165.00p | 140.00p | 162.50p | 5533 |
| 25/06/2024 | 177.00p | 177.00p | 175.33p | 177.00p | 243 |
| 24/06/2024 | 177.00p | 177.00p | 175.31p | 177.00p | 5370 |
| 21/06/2024 | 177.00p | 177.00p | 175.31p | 177.00p | 8 |
| 20/06/2024 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 19/06/2024 | 177.00p | 179.70p | 177.00p | 177.00p | 13 |
| 18/06/2024 | 177.00p | 177.00p | 177.00p | 177.00p | 5000 |
| 17/06/2024 | 177.00p | 178.98p | 175.31p | 177.00p | 11162 |
| 14/06/2024 | 177.00p | 177.00p | 175.22p | 177.00p | 1497 |
| 13/06/2024 | 177.00p | 177.00p | 175.22p | 177.00p | 1000 |
| 12/06/2024 | 177.00p | 177.00p | 175.22p | 177.00p | 1000 |
| 11/06/2024 | 175.00p | 177.00p | 171.63p | 177.00p | 80 |
| 10/06/2024 | 175.00p | 175.00p | 171.50p | 175.00p | 144 |
| 07/06/2024 | 175.00p | 175.00p | 171.50p | 175.00p | 1888 |
| 06/06/2024 | 175.00p | 175.00p | 171.50p | 175.00p | 765 |
| 05/06/2024 | 175.00p | 175.00p | 170.50p | 175.00p | 44 |
| 04/06/2024 | 177.50p | 177.50p | 171.01p | 175.00p | 3909 |
| 03/06/2024 | 177.50p | 177.50p | 175.00p | 177.50p | 1097 |
| 31/05/2024 | 177.50p | 179.00p | 177.50p | 177.50p | 330 |
| 30/05/2024 | 177.50p | 177.50p | 175.31p | 177.50p | 560 |
| 29/05/2024 | 177.50p | 177.50p | 175.31p | 177.50p | 72 |
| 28/05/2024 | 177.50p | 177.50p | 175.31p | 177.50p | 635 |
*Close Price adjusted for both dividends and splits