Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/10/2022 250.00p 268.00p 240.10p 250.00p 701
20/10/2022 250.00p 265.00p 240.10p 250.00p 1220
19/10/2022 250.00p 258.00p 240.10p 250.00p 1322
18/10/2022 250.00p 250.00p 230.40p 250.00p 200
17/10/2022 245.00p 258.40p 236.30p 250.00p 4593
14/10/2022 245.00p 245.00p 236.30p 245.00p 80
13/10/2022 245.00p 245.00p 237.50p 245.00p 0
12/10/2022 245.00p 258.50p 236.30p 245.00p 8661
11/10/2022 250.00p 268.00p 236.15p 245.00p 2774
10/10/2022 250.00p 255.00p 235.10p 250.00p 2250
07/10/2022 250.00p 255.00p 250.00p 250.00p 200
06/10/2022 240.00p 254.00p 235.10p 250.00p 6974
05/10/2022 240.00p 247.00p 235.10p 240.00p 551
04/10/2022 240.00p 240.00p 240.00p 240.00p 0
03/10/2022 240.00p 245.00p 230.20p 240.00p 4088
30/09/2022 255.00p 255.00p 233.00p 240.00p 3448
29/09/2022 255.00p 255.55p 255.00p 255.00p 97
28/09/2022 270.00p 270.00p 250.00p 255.00p 10292
27/09/2022 270.00p 282.00p 265.10p 270.00p 1780
26/09/2022 270.00p 290.00p 265.10p 270.00p 65
23/09/2022 280.00p 280.00p 265.10p 270.00p 7184
22/09/2022 280.00p 282.00p 270.20p 280.00p 1318
21/09/2022 280.00p 282.22p 273.00p 280.00p 1614
20/09/2022 285.00p 285.00p 275.00p 280.00p 1111
16/09/2022 285.00p 297.00p 273.00p 285.00p 14586
15/09/2022 285.00p 285.00p 270.30p 285.00p 7818
14/09/2022 300.00p 300.00p 281.11p 300.00p 287
13/09/2022 300.00p 300.00p 282.20p 300.00p 11739
12/09/2022 300.00p 300.00p 285.10p 300.00p 9976
09/09/2022 285.00p 300.00p 282.20p 300.00p 2425
08/09/2022 285.00p 285.00p 284.00p 285.00p 2000
07/09/2022 285.00p 285.00p 282.00p 285.00p 1393
06/09/2022 285.00p 290.00p 285.00p 285.00p 2501
05/09/2022 285.00p 285.00p 280.10p 285.00p 2838
02/09/2022 290.00p 290.00p 280.00p 285.00p 4741
01/09/2022 300.00p 300.00p 281.65p 300.00p 7310
31/08/2022 300.00p 300.00p 292.20p 300.00p 2000
30/08/2022 300.00p 300.00p 293.00p 300.00p 1637
26/08/2022 300.00p 300.00p 300.00p 300.00p 0
25/08/2022 300.00p 300.00p 292.50p 300.00p 7
24/08/2022 305.00p 305.00p 290.00p 300.00p 2609
23/08/2022 315.00p 315.00p 295.00p 305.00p 18530
22/08/2022 315.00p 315.00p 300.00p 315.00p 2939
19/08/2022 315.00p 318.00p 303.00p 315.00p 796
18/08/2022 315.00p 330.00p 303.00p 315.00p 1355
17/08/2022 315.00p 318.00p 301.00p 315.00p 2660
16/08/2022 315.00p 315.00p 300.04p 315.00p 5912
15/08/2022 315.00p 319.00p 300.00p 315.00p 7159
12/08/2022 315.00p 315.00p 300.00p 315.00p 330
11/08/2022 315.00p 315.00p 300.15p 315.00p 76
10/08/2022 315.00p 319.00p 312.00p 315.00p 2979
09/08/2022 315.00p 315.00p 311.40p 315.00p 6400
08/08/2022 315.00p 315.00p 311.80p 315.00p 2477
05/08/2022 302.50p 327.00p 302.50p 315.00p 14350
04/08/2022 302.50p 315.00p 298.00p 302.50p 7131
03/08/2022 302.50p 314.00p 296.00p 302.50p 3126
02/08/2022 290.00p 305.00p 286.60p 302.50p 4714
01/08/2022 285.00p 300.00p 283.62p 290.00p 3065
29/07/2022 270.00p 290.00p 260.60p 285.00p 15207
28/07/2022 270.00p 270.00p 260.60p 270.00p 389
27/07/2022 270.00p 279.00p 260.60p 270.00p 1535
26/07/2022 270.00p 270.00p 260.10p 270.00p 2079
25/07/2022 270.00p 270.00p 258.15p 270.00p 200
22/07/2022 270.00p 270.00p 258.00p 270.00p 7092
21/07/2022 270.00p 272.00p 255.00p 270.00p 7500
20/07/2022 270.00p 284.50p 255.00p 270.00p 2969
19/07/2022 270.00p 286.00p 267.20p 270.00p 6944
18/07/2022 272.50p 272.50p 266.00p 272.50p 2469
15/07/2022 272.50p 289.00p 266.00p 272.50p 474
14/07/2022 272.50p 289.00p 272.50p 272.50p 3
13/07/2022 270.00p 286.50p 270.00p 272.50p 498
12/07/2022 255.00p 289.00p 250.00p 270.00p 10313
11/07/2022 255.00p 257.00p 255.00p 255.00p 3408
08/07/2022 255.00p 257.00p 243.00p 255.00p 3187
07/07/2022 245.00p 258.00p 240.00p 255.00p 15250
06/07/2022 240.00p 246.00p 236.00p 245.00p 8975
05/07/2022 240.00p 243.00p 235.00p 240.00p 2740
04/07/2022 235.00p 245.00p 233.25p 240.00p 2222
01/07/2022 235.00p 239.00p 232.50p 235.00p 7070
30/06/2022 235.00p 239.50p 231.50p 235.00p 10143
29/06/2022 235.00p 239.00p 231.20p 235.00p 13567
28/06/2022 235.00p 235.00p 231.20p 235.00p 52
27/06/2022 235.00p 239.80p 230.00p 235.00p 10706
24/06/2022 237.50p 243.00p 223.00p 235.00p 23119
23/06/2022 247.50p 265.00p 231.80p 237.50p 56178
22/06/2022 310.00p 310.00p 300.00p 300.00p 1490
21/06/2022 310.00p 310.00p 303.50p 310.00p 2138
20/06/2022 310.00p 310.00p 300.60p 310.00p 2299
17/06/2022 315.00p 315.00p 310.00p 310.00p 0
16/06/2022 315.00p 315.00p 310.00p 310.00p 389
15/06/2022 325.00p 328.00p 300.40p 315.00p 8892
14/06/2022 340.00p 340.00p 320.00p 325.00p 18928
13/06/2022 340.00p 340.00p 331.60p 340.00p 6544
10/06/2022 335.00p 340.00p 330.00p 340.00p 3590
09/06/2022 335.00p 339.00p 320.00p 335.00p 145
08/06/2022 335.00p 339.00p 320.01p 335.00p 9537
07/06/2022 335.00p 335.00p 325.00p 335.00p 2000
06/06/2022 335.00p 350.00p 323.65p 335.00p 1674
01/06/2022 335.00p 345.00p 323.50p 335.00p 7193
31/05/2022 335.00p 337.50p 320.60p 335.00p 5845
27/05/2022 335.00p 335.00p 323.00p 335.00p 5110
26/05/2022 335.00p 339.00p 323.00p 335.00p 1800
25/05/2022 330.00p 338.00p 321.00p 330.00p 3600
24/05/2022 330.00p 330.00p 321.00p 330.00p 17
23/05/2022 350.00p 350.00p 330.00p 330.00p 5532
20/05/2022 350.00p 355.60p 341.80p 350.00p 3195
19/05/2022 330.00p 360.00p 330.00p 350.00p 14823
18/05/2022 325.00p 338.88p 325.00p 325.00p 351
17/05/2022 320.00p 325.00p 310.00p 325.00p 5215
16/05/2022 325.00p 338.00p 311.80p 320.00p 6746
13/05/2022 325.00p 338.88p 310.00p 325.00p 4290
12/05/2022 325.00p 325.00p 320.00p 325.00p 1467
11/05/2022 320.00p 338.50p 320.00p 325.00p 3346
10/05/2022 320.00p 330.00p 313.50p 320.00p 995
09/05/2022 320.00p 330.00p 310.00p 320.00p 8572
06/05/2022 335.00p 335.00p 320.00p 327.50p 4451
05/05/2022 355.00p 355.00p 330.00p 335.00p 10220
04/05/2022 360.00p 367.00p 340.00p 355.00p 17476
03/05/2022 367.50p 370.00p 353.00p 360.00p 3682
29/04/2022 367.50p 386.00p 361.00p 367.50p 11597
28/04/2022 355.00p 371.25p 355.00p 367.50p 9838
27/04/2022 385.00p 385.00p 333.00p 355.00p 37302
26/04/2022 400.00p 400.00p 393.00p 400.00p 2950
25/04/2022 400.00p 400.00p 390.00p 400.00p 9157
22/04/2022 400.00p 400.80p 390.00p 400.00p 37481
21/04/2022 400.00p 403.00p 390.60p 400.00p 11455
20/04/2022 400.00p 404.00p 395.10p 400.00p 9630
19/04/2022 400.00p 404.00p 391.00p 400.00p 20585
14/04/2022 400.00p 409.40p 395.20p 400.00p 3094
13/04/2022 405.00p 407.00p 394.00p 400.00p 2015
12/04/2022 400.00p 408.00p 392.00p 405.00p 10106
11/04/2022 402.50p 408.00p 390.00p 400.00p 55635
08/04/2022 390.00p 426.00p 388.00p 402.50p 30492
07/04/2022 385.00p 399.00p 385.00p 390.00p 8688
06/04/2022 385.00p 389.00p 384.80p 385.00p 6206
05/04/2022 385.00p 385.00p 380.32p 385.00p 3621
04/04/2022 385.00p 388.40p 380.30p 385.00p 16342
01/04/2022 400.00p 400.00p 373.00p 385.00p 16157
31/03/2022 395.00p 400.00p 390.20p 400.00p 12521
30/03/2022 405.00p 405.00p 390.00p 395.00p 12457
29/03/2022 415.00p 419.40p 391.60p 405.00p 62395
28/03/2022 485.00p 485.00p 391.50p 405.00p 135953
25/03/2022 495.00p 509.60p 490.00p 500.00p 9532
24/03/2022 505.00p 514.00p 490.20p 495.00p 5350
23/03/2022 505.00p 514.00p 505.00p 505.00p 1474
22/03/2022 505.00p 515.00p 495.40p 505.00p 2987
21/03/2022 505.00p 514.00p 495.20p 505.00p 4402
18/03/2022 505.00p 505.00p 505.00p 505.00p 0
17/03/2022 505.00p 515.00p 495.00p 505.00p 534
16/03/2022 505.00p 505.00p 492.80p 505.00p 1702
15/03/2022 505.00p 505.00p 492.50p 505.00p 869
14/03/2022 495.00p 539.00p 490.00p 505.00p 15304
11/03/2022 460.00p 499.60p 444.00p 495.00p 4364
10/03/2022 455.00p 477.20p 444.00p 460.00p 3319
09/03/2022 445.00p 470.00p 440.00p 455.00p 3729
08/03/2022 435.00p 457.20p 420.00p 445.00p 8621
07/03/2022 450.00p 452.50p 430.00p 435.00p 9317
04/03/2022 480.00p 480.00p 435.00p 450.00p 16858
03/03/2022 480.00p 485.00p 471.00p 480.00p 4863
02/03/2022 500.00p 500.00p 470.00p 480.00p 21910
01/03/2022 505.00p 509.00p 481.00p 500.00p 5235
28/02/2022 505.00p 513.25p 495.00p 505.00p 3704
25/02/2022 500.00p 514.75p 496.60p 505.00p 3981
24/02/2022 515.00p 519.00p 491.00p 500.00p 6994
23/02/2022 530.00p 534.00p 520.00p 530.00p 9544
22/02/2022 575.00p 575.00p 510.00p 530.00p 34075
21/02/2022 575.00p 575.00p 560.00p 575.00p 831
18/02/2022 585.00p 585.00p 560.00p 575.00p 4523
17/02/2022 585.00p 585.00p 570.30p 585.00p 508
16/02/2022 580.00p 582.46p 570.20p 580.00p 2359
15/02/2022 575.00p 584.25p 566.20p 580.00p 4144
14/02/2022 575.00p 575.00p 566.00p 575.00p 2006
11/02/2022 575.00p 587.00p 566.00p 575.00p 2036
10/02/2022 585.00p 588.00p 571.00p 580.00p 5754
09/02/2022 595.00p 595.00p 573.60p 585.00p 7486
08/02/2022 600.00p 603.00p 580.00p 595.00p 25131
07/02/2022 585.00p 608.00p 580.10p 600.00p 20855
04/02/2022 580.00p 599.20p 577.85p 585.00p 10871
03/02/2022 575.00p 589.00p 560.80p 580.00p 7799
02/02/2022 575.00p 587.00p 540.00p 575.00p 101438
01/02/2022 530.00p 569.00p 520.40p 569.00p 26081
31/01/2022 495.00p 537.00p 481.80p 530.00p 34472
28/01/2022 515.00p 530.00p 493.00p 500.00p 25876
27/01/2022 515.00p 522.00p 511.20p 515.00p 3348
26/01/2022 512.00p 540.00p 500.00p 515.00p 17239
25/01/2022 510.00p 521.01p 503.20p 512.00p 16000
24/01/2022 545.00p 546.00p 501.20p 510.00p 28066
21/01/2022 575.00p 575.00p 540.00p 545.00p 19162
20/01/2022 585.00p 585.00p 563.00p 575.00p 4936
19/01/2022 585.00p 586.50p 570.00p 585.00p 210462
18/01/2022 580.00p 590.00p 577.90p 585.00p 1723
17/01/2022 585.00p 599.00p 563.00p 580.00p 4558
14/01/2022 585.00p 585.00p 577.66p 585.00p 103
13/01/2022 580.00p 598.20p 574.00p 585.00p 11800
12/01/2022 580.00p 582.50p 573.00p 580.00p 2613
10/01/2022 585.00p 586.00p 580.20p 585.00p 2597
07/01/2022 585.00p 597.00p 580.00p 585.00p 13837
06/01/2022 575.00p 599.00p 566.00p 585.00p 8483
05/01/2022 575.00p 589.00p 560.01p 575.00p 4257
04/01/2022 575.00p 575.00p 561.10p 575.00p 7

*Close Price adjusted for both dividends and splits