Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/12/2010 163.00p 167.06p 156.70p 165.50p 17512
21/12/2010 163.00p 165.75p 163.00p 163.00p 320
20/12/2010 161.50p 167.00p 156.70p 163.00p 504
17/12/2010 161.50p 161.50p 155.70p 161.50p 40
16/12/2010 161.50p 161.50p 155.65p 161.50p 12264
15/12/2010 161.50p 161.50p 155.75p 161.50p 412
14/12/2010 155.00p 168.00p 154.55p 161.50p 11632
13/12/2010 155.00p 157.75p 150.25p 157.50p 9000
10/12/2010 159.00p 159.00p 153.00p 156.50p 219
09/12/2010 159.00p 159.70p 155.00p 159.00p 414
08/12/2010 159.00p 159.00p 159.00p 159.00p 0
07/12/2010 159.00p 159.00p 156.00p 159.00p 40
06/12/2010 160.00p 160.00p 154.00p 159.00p 4923
03/12/2010 160.00p 160.00p 160.00p 160.00p 0
02/12/2010 161.50p 161.50p 158.00p 160.00p 158
01/12/2010 161.50p 161.50p 158.00p 161.50p 2000
30/11/2010 161.50p 162.00p 158.00p 161.50p 469
29/11/2010 161.50p 161.50p 158.00p 161.50p 10
26/11/2010 161.50p 161.50p 158.00p 161.50p 60
25/11/2010 163.50p 163.50p 160.00p 161.50p 1000
24/11/2010 163.50p 163.50p 160.09p 163.50p 555
23/11/2010 164.00p 164.00p 163.50p 163.50p 0
22/11/2010 165.00p 165.00p 158.00p 164.00p 2524
19/11/2010 165.00p 165.00p 160.00p 165.00p 7363
18/11/2010 166.00p 167.00p 160.00p 165.00p 11310
17/11/2010 164.00p 167.92p 164.00p 166.00p 35204
16/11/2010 162.50p 164.93p 160.00p 164.00p 4711
15/11/2010 162.50p 162.50p 160.05p 162.50p 1040
12/11/2010 162.50p 162.50p 162.50p 162.50p 0
11/11/2010 162.50p 162.50p 162.50p 162.50p 0
10/11/2010 162.50p 163.50p 160.10p 162.50p 1500
09/11/2010 162.50p 162.50p 160.00p 162.50p 226
08/11/2010 162.50p 162.50p 160.00p 162.50p 1839
05/11/2010 162.50p 164.00p 160.10p 162.50p 1077
04/11/2010 163.00p 163.00p 160.00p 162.50p 7766
03/11/2010 156.00p 166.00p 154.24p 163.00p 18821
02/11/2010 156.00p 156.00p 154.24p 156.00p 120
01/11/2010 157.00p 162.00p 154.24p 156.00p 5435
29/10/2010 157.00p 157.00p 154.80p 157.00p 3410
28/10/2010 154.50p 161.00p 152.52p 157.00p 3513
27/10/2010 154.00p 158.91p 150.00p 154.50p 13560
26/10/2010 155.00p 155.00p 152.48p 154.00p 3018
25/10/2010 153.00p 156.00p 151.86p 155.00p 16500
22/10/2010 148.50p 162.00p 147.17p 153.00p 43700
21/10/2010 139.00p 150.00p 132.00p 148.50p 41928
20/10/2010 147.50p 148.00p 136.00p 139.00p 30860
19/10/2010 155.50p 155.50p 152.50p 152.50p 1600
18/10/2010 155.50p 155.50p 153.00p 155.50p 8000
15/10/2010 155.50p 155.50p 154.00p 155.50p 551
14/10/2010 155.50p 157.95p 154.00p 155.50p 2766
13/10/2010 155.50p 157.90p 153.80p 155.50p 466
12/10/2010 163.00p 163.00p 153.80p 155.50p 25951
11/10/2010 153.50p 166.00p 152.00p 163.00p 25110
08/10/2010 138.00p 157.28p 138.00p 153.50p 50084
07/10/2010 132.50p 145.00p 132.50p 139.00p 34705
06/10/2010 123.00p 136.00p 123.00p 132.50p 14378
05/10/2010 123.00p 123.00p 119.25p 123.00p 266
04/10/2010 123.00p 123.00p 119.25p 123.00p 120
01/10/2010 123.00p 123.00p 119.25p 123.00p 104
30/09/2010 123.00p 123.00p 119.25p 123.00p 1301
29/09/2010 123.00p 128.00p 118.50p 123.00p 9274
28/09/2010 123.00p 123.00p 119.10p 123.00p 280
27/09/2010 123.00p 123.00p 119.10p 123.00p 6320
24/09/2010 123.00p 123.00p 123.00p 123.00p 0
23/09/2010 123.00p 123.00p 121.55p 123.00p 1000
22/09/2010 123.00p 123.00p 121.50p 123.00p 28
21/09/2010 123.00p 128.00p 123.00p 123.00p 4000
20/09/2010 122.00p 128.00p 121.50p 123.00p 4694
17/09/2010 122.00p 122.00p 121.50p 122.00p 44
16/09/2010 122.00p 122.00p 122.00p 122.00p 0
15/09/2010 122.00p 122.00p 121.20p 122.00p 840
14/09/2010 123.00p 123.00p 118.75p 122.00p 874
13/09/2010 125.00p 126.60p 122.66p 124.00p 14200
10/09/2010 131.00p 131.00p 125.00p 125.00p 15255
09/09/2010 131.00p 131.00p 131.00p 131.00p 0
08/09/2010 131.00p 131.00p 131.00p 131.00p 0
07/09/2010 132.50p 132.50p 131.50p 131.50p 3080
06/09/2010 129.00p 137.00p 129.00p 132.50p 7854
03/09/2010 128.50p 141.50p 126.00p 129.00p 43523
02/09/2010 114.50p 118.50p 114.50p 117.00p 12060
01/09/2010 108.50p 117.50p 108.50p 114.50p 23500
31/08/2010 105.00p 112.00p 105.00p 108.50p 21000
27/08/2010 105.00p 109.00p 105.00p 105.00p 21891
26/08/2010 105.00p 105.00p 105.00p 105.00p 0
25/08/2010 107.50p 111.93p 102.00p 105.00p 23634
24/08/2010 101.50p 109.60p 101.50p 107.50p 15040
23/08/2010 101.00p 103.32p 97.00p 101.50p 23000
20/08/2010 101.50p 101.50p 97.00p 101.00p 3200
19/08/2010 103.50p 103.50p 100.00p 101.50p 2000
18/08/2010 106.00p 106.00p 100.00p 103.50p 5748
17/08/2010 106.00p 106.00p 102.00p 106.00p 152
16/08/2010 106.00p 106.00p 106.00p 106.00p 0
13/08/2010 106.50p 106.50p 102.00p 106.00p 1920
12/08/2010 109.00p 109.00p 103.00p 106.50p 3828
11/08/2010 111.00p 111.00p 106.00p 109.00p 10000
10/08/2010 111.00p 111.00p 106.00p 111.00p 280
09/08/2010 111.00p 111.00p 111.00p 111.00p 0
06/08/2010 111.00p 111.00p 106.00p 111.00p 5000
05/08/2010 108.50p 111.00p 106.00p 111.00p 10080
04/08/2010 108.50p 108.50p 108.00p 108.50p 5000
03/08/2010 100.00p 110.75p 100.00p 108.50p 21969
02/08/2010 94.00p 103.00p 92.50p 100.00p 46600
30/07/2010 94.00p 94.00p 93.00p 94.00p 1402
29/07/2010 94.00p 94.00p 93.00p 94.00p 1837
28/07/2010 94.00p 94.00p 93.00p 94.00p 80
27/07/2010 94.00p 94.00p 93.00p 94.00p 24
26/07/2010 94.00p 94.00p 93.00p 94.00p 5707
23/07/2010 94.00p 94.00p 93.00p 94.00p 400
22/07/2010 95.50p 95.50p 93.00p 94.00p 800
21/07/2010 95.50p 95.50p 95.50p 95.50p 0
20/07/2010 95.50p 95.50p 95.50p 95.50p 0
19/07/2010 95.50p 95.50p 93.00p 95.50p 46
16/07/2010 95.50p 95.50p 95.50p 95.50p 0
15/07/2010 95.00p 97.50p 90.00p 95.50p 7741
14/07/2010 97.50p 97.50p 90.00p 95.00p 68
13/07/2010 97.50p 97.50p 95.00p 97.50p 57
12/07/2010 104.00p 104.00p 92.00p 97.50p 18120
09/07/2010 104.00p 104.00p 104.00p 104.00p 0
08/07/2010 105.50p 105.50p 103.00p 104.00p 1714
07/07/2010 105.50p 105.50p 105.00p 105.50p 240
06/07/2010 111.50p 111.50p 97.00p 106.00p 41618
05/07/2010 111.50p 111.50p 111.50p 111.50p 0
02/07/2010 119.00p 119.00p 105.00p 111.50p 18541
01/07/2010 120.00p 123.00p 110.00p 119.00p 20071
30/06/2010 121.50p 121.50p 116.00p 120.00p 1800
29/06/2010 121.50p 125.25p 120.00p 121.50p 28934
28/06/2010 118.50p 123.00p 118.35p 121.50p 39400
25/06/2010 114.50p 122.00p 114.50p 118.50p 16026
24/06/2010 114.50p 117.00p 112.00p 114.50p 3900
23/06/2010 110.50p 117.50p 109.00p 114.50p 14279
22/06/2010 109.00p 112.00p 108.50p 110.50p 4016
21/06/2010 106.50p 109.00p 106.50p 109.00p 10054
18/06/2010 110.00p 110.00p 103.00p 106.50p 11900
17/06/2010 108.50p 110.00p 108.00p 110.00p 2480
16/06/2010 108.00p 110.00p 108.00p 110.00p 4702
15/06/2010 103.50p 110.00p 103.50p 108.00p 9858
14/06/2010 93.00p 107.00p 91.00p 103.50p 7650
11/06/2010 91.50p 97.04p 91.50p 94.00p 15182
10/06/2010 91.50p 93.88p 88.00p 91.50p 6316
09/06/2010 91.50p 91.50p 88.35p 91.50p 630
08/06/2010 91.50p 91.50p 91.50p 91.50p 0
07/06/2010 91.50p 91.50p 88.35p 91.50p 382
04/06/2010 91.50p 91.50p 88.35p 91.50p 1850
03/06/2010 93.00p 93.00p 84.00p 91.50p 18914
02/06/2010 93.00p 94.70p 93.00p 93.00p 840
01/06/2010 94.00p 94.00p 88.00p 93.00p 5000
28/05/2010 94.00p 94.00p 94.00p 94.00p 0
27/05/2010 94.00p 94.00p 90.00p 94.00p 440
26/05/2010 94.00p 94.00p 94.00p 94.00p 0
25/05/2010 94.00p 94.00p 94.00p 94.00p 0
24/05/2010 95.00p 95.00p 92.00p 94.00p 2000
21/05/2010 95.00p 95.00p 92.00p 95.00p 240
20/05/2010 95.00p 95.00p 95.00p 95.00p 0
19/05/2010 95.00p 95.00p 95.00p 95.00p 0
18/05/2010 95.00p 95.00p 95.00p 95.00p 0
17/05/2010 95.00p 96.50p 95.00p 95.00p 299
14/05/2010 93.50p 95.00p 92.00p 95.00p 3520
13/05/2010 88.00p 93.50p 83.00p 93.50p 35350
12/05/2010 90.00p 90.00p 83.00p 88.00p 3700
11/05/2010 90.00p 90.00p 90.00p 90.00p 0
10/05/2010 90.00p 90.00p 88.50p 90.00p 34400
07/05/2010 90.00p 90.00p 85.00p 90.00p 31000
06/05/2010 91.00p 91.00p 87.00p 90.00p 1360
05/05/2010 99.00p 99.00p 91.00p 91.00p 11505
04/05/2010 99.00p 99.00p 95.00p 99.00p 1772
30/04/2010 99.00p 99.00p 95.00p 99.00p 17
29/04/2010 101.50p 101.50p 95.00p 99.00p 1800
28/04/2010 109.00p 109.50p 100.00p 101.50p 11900
27/04/2010 109.00p 109.00p 105.00p 106.50p 4400
26/04/2010 109.00p 109.00p 105.00p 109.00p 529
23/04/2010 109.00p 109.00p 105.00p 109.00p 40
22/04/2010 109.00p 109.00p 105.00p 109.00p 245
21/04/2010 109.00p 109.00p 109.00p 109.00p 0
20/04/2010 109.00p 109.00p 105.40p 109.00p 2160
19/04/2010 116.00p 116.00p 108.00p 109.00p 8357
16/04/2010 119.50p 119.50p 110.00p 116.00p 18080
15/04/2010 114.00p 119.85p 114.00p 119.50p 11321
14/04/2010 112.00p 114.00p 112.00p 113.50p 17877
13/04/2010 109.50p 113.00p 109.50p 112.00p 12600
12/04/2010 109.50p 110.00p 109.50p 109.50p 1500
09/04/2010 109.00p 110.00p 108.00p 109.50p 35035
08/04/2010 107.50p 110.00p 107.05p 108.50p 13844
07/04/2010 107.50p 107.50p 107.00p 107.50p 7240
06/04/2010 107.00p 107.78p 107.00p 107.50p 9120
01/04/2010 102.50p 110.00p 102.50p 107.00p 74471
31/03/2010 102.50p 108.00p 99.08p 102.50p 18685
30/03/2010 102.50p 102.50p 98.00p 102.50p 6469
29/03/2010 103.00p 103.00p 101.78p 102.50p 6112
26/03/2010 101.50p 107.00p 101.37p 102.50p 11002
25/03/2010 95.00p 105.00p 95.00p 101.50p 12800
24/03/2010 95.00p 95.00p 93.33p 95.00p 5320
23/03/2010 96.50p 99.00p 93.00p 95.00p 13114
22/03/2010 98.00p 98.00p 94.20p 96.50p 10600
19/03/2010 100.00p 102.60p 97.50p 98.00p 11448
18/03/2010 96.00p 105.00p 96.00p 100.00p 16936
17/03/2010 90.00p 98.00p 88.10p 96.00p 12540
16/03/2010 87.50p 94.00p 87.50p 90.00p 10200
15/03/2010 75.50p 95.00p 75.50p 87.50p 94857
12/03/2010 64.50p 83.00p 64.00p 75.50p 104800
11/03/2010 64.50p 66.00p 64.00p 64.50p 25000

*Close Price adjusted for both dividends and splits