Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/09/2021 610.00p 619.00p 590.00p 600.00p 21677
23/09/2021 620.00p 629.80p 610.00p 610.00p 7378
22/09/2021 605.00p 629.00p 600.11p 620.00p 26195
21/09/2021 580.00p 620.00p 580.00p 605.00p 30235
20/09/2021 605.00p 606.40p 564.80p 580.00p 9168
17/09/2021 605.00p 615.00p 586.25p 605.00p 8579
16/09/2021 610.00p 615.00p 585.00p 605.00p 6266
15/09/2021 585.00p 625.00p 577.80p 610.00p 22209
14/09/2021 535.00p 595.00p 525.00p 585.00p 38171
13/09/2021 555.00p 555.00p 522.40p 530.00p 9177
10/09/2021 555.00p 556.00p 541.00p 555.00p 7937
09/09/2021 560.00p 560.00p 548.10p 555.00p 6558
08/09/2021 575.00p 580.00p 522.00p 560.00p 39988
07/09/2021 580.00p 592.00p 550.00p 575.00p 5737
06/09/2021 580.00p 593.00p 565.00p 580.00p 10235
03/09/2021 585.00p 598.50p 570.00p 580.00p 6865
02/09/2021 540.00p 598.50p 533.00p 585.00p 22636
01/09/2021 560.00p 564.00p 533.00p 540.00p 5877
31/08/2021 565.00p 580.00p 550.00p 560.00p 5500
30/08/2021 590.00p 590.00p 550.00p 565.00p 14767
27/08/2021 590.00p 590.00p 550.00p 565.00p 14767
26/08/2021 590.00p 590.00p 580.00p 590.00p 800
25/08/2021 590.00p 596.00p 590.00p 590.00p 1205
24/08/2021 605.00p 605.00p 580.00p 590.00p 8289
23/08/2021 605.00p 605.00p 590.60p 605.00p 4409
20/08/2021 605.00p 614.60p 591.00p 605.00p 1614
19/08/2021 615.00p 615.00p 600.00p 605.00p 6773
18/08/2021 615.00p 619.00p 600.00p 615.00p 3080
17/08/2021 625.00p 625.00p 604.00p 615.00p 3217
16/08/2021 605.00p 640.00p 595.00p 625.00p 24828
13/08/2021 555.00p 608.80p 546.00p 600.00p 22596
12/08/2021 555.00p 571.00p 545.50p 555.00p 4654
11/08/2021 555.00p 556.50p 544.50p 555.00p 345
10/08/2021 560.00p 560.00p 543.33p 555.00p 1664
09/08/2021 555.00p 560.00p 535.00p 560.00p 4718
06/08/2021 560.00p 560.00p 541.20p 555.00p 10500
05/08/2021 560.00p 569.60p 542.00p 560.00p 3588
04/08/2021 560.00p 570.00p 541.11p 560.00p 3078
03/08/2021 560.00p 560.00p 550.40p 560.00p 2287
02/08/2021 560.00p 560.00p 551.00p 560.00p 1516
30/07/2021 560.00p 575.00p 540.80p 560.00p 4440
29/07/2021 555.00p 566.70p 555.00p 560.00p 10075
28/07/2021 530.00p 568.50p 520.40p 555.00p 25290
27/07/2021 525.00p 538.00p 517.50p 530.00p 4834
26/07/2021 530.00p 534.00p 514.00p 525.00p 13782
23/07/2021 525.00p 534.50p 514.00p 530.00p 2376
22/07/2021 525.00p 535.00p 525.00p 525.00p 4207
21/07/2021 525.00p 537.50p 510.00p 525.00p 4189
20/07/2021 530.00p 538.00p 512.00p 525.00p 3670
19/07/2021 555.00p 558.00p 520.20p 530.00p 16926
16/07/2021 555.00p 569.40p 540.00p 555.00p 6812
15/07/2021 555.00p 569.00p 540.60p 555.00p 7069
14/07/2021 555.00p 569.20p 550.50p 555.00p 7507
13/07/2021 530.00p 569.20p 526.20p 555.00p 21028
12/07/2021 540.00p 541.00p 523.00p 530.00p 17304
09/07/2021 535.00p 542.20p 522.00p 540.00p 18025
08/07/2021 545.00p 546.50p 520.00p 535.00p 17288
07/07/2021 550.00p 552.22p 540.10p 545.00p 7939
06/07/2021 555.00p 560.00p 540.40p 550.00p 4943
05/07/2021 555.00p 562.50p 547.10p 555.00p 6353
02/07/2021 555.00p 564.00p 547.10p 555.00p 4941
01/07/2021 550.00p 562.50p 546.60p 555.00p 7545
30/06/2021 550.00p 555.00p 535.00p 550.00p 16311
29/06/2021 575.00p 587.20p 541.11p 550.00p 32740
28/06/2021 565.00p 588.50p 553.90p 575.00p 14118
25/06/2021 565.00p 568.32p 551.60p 565.00p 17603
24/06/2021 610.00p 610.00p 550.00p 565.00p 87791
23/06/2021 595.00p 614.00p 585.00p 605.00p 9927
22/06/2021 610.00p 615.00p 583.04p 595.00p 3535
21/06/2021 585.00p 610.00p 573.00p 610.00p 6061
18/06/2021 575.00p 590.00p 565.00p 585.00p 19081
17/06/2021 590.00p 597.00p 544.50p 575.00p 52885
16/06/2021 610.00p 610.00p 582.00p 590.00p 18359
15/06/2021 610.00p 617.00p 600.40p 610.00p 2543
14/06/2021 610.00p 619.00p 600.40p 610.00p 3188
11/06/2021 610.00p 620.00p 608.00p 610.00p 1335
10/06/2021 615.00p 628.50p 600.00p 610.00p 2958
09/06/2021 615.00p 629.14p 600.00p 615.00p 58173
08/06/2021 610.00p 628.50p 610.00p 615.00p 12366
07/06/2021 615.00p 617.80p 600.00p 610.00p 18783
04/06/2021 635.00p 637.00p 602.40p 615.00p 12593
03/06/2021 640.00p 656.00p 613.00p 635.00p 16976
02/06/2021 685.00p 709.40p 591.80p 640.00p 55487
01/06/2021 645.00p 676.80p 645.00p 665.00p 9290
31/05/2021 635.00p 647.60p 620.00p 645.00p 8488
28/05/2021 635.00p 647.60p 620.00p 645.00p 8488
27/05/2021 630.00p 644.00p 610.00p 635.00p 1614
26/05/2021 630.00p 650.00p 610.00p 630.00p 2800
25/05/2021 630.00p 649.20p 610.80p 630.00p 6387
24/05/2021 630.00p 650.00p 610.80p 630.00p 4289
21/05/2021 630.00p 650.00p 610.80p 630.00p 9488
20/05/2021 585.00p 644.44p 576.60p 630.00p 24557
19/05/2021 585.00p 597.00p 575.20p 585.00p 17300
18/05/2021 585.00p 592.69p 574.50p 585.00p 19858
17/05/2021 585.00p 594.40p 571.80p 585.00p 12787
14/05/2021 585.00p 597.90p 571.80p 585.00p 23678
13/05/2021 615.00p 615.00p 563.20p 585.00p 70391
12/05/2021 620.00p 620.00p 610.00p 615.00p 6350
11/05/2021 620.00p 625.44p 613.00p 620.00p 8511
10/05/2021 655.00p 655.00p 611.50p 620.00p 57673
07/05/2021 650.00p 656.80p 640.40p 650.00p 3421
06/05/2021 650.00p 660.00p 642.00p 650.00p 7272
05/05/2021 650.00p 656.80p 640.00p 650.00p 3315
04/05/2021 665.00p 666.50p 640.00p 650.00p 22825
03/05/2021 665.00p 669.00p 650.00p 665.00p 4746
30/04/2021 665.00p 669.00p 650.00p 665.00p 4746
29/04/2021 665.00p 669.50p 650.60p 665.00p 3177
28/04/2021 665.00p 680.00p 650.00p 665.00p 2899
27/04/2021 675.00p 677.00p 650.00p 665.00p 4473
26/04/2021 675.00p 684.00p 660.00p 675.00p 6911
23/04/2021 685.00p 697.00p 663.00p 675.00p 5894
22/04/2021 685.00p 697.00p 672.60p 685.00p 1644
21/04/2021 680.00p 699.00p 670.60p 685.00p 7955
20/04/2021 680.00p 690.00p 677.50p 680.00p 8523
19/04/2021 670.00p 690.00p 661.10p 680.00p 6493
16/04/2021 690.00p 690.00p 653.30p 670.00p 13360
15/04/2021 690.00p 697.00p 680.00p 690.00p 5112
14/04/2021 705.00p 706.20p 680.00p 690.00p 5460
13/04/2021 705.00p 709.00p 690.00p 705.00p 8356
12/04/2021 640.00p 725.00p 637.00p 705.00p 46322
09/04/2021 635.00p 650.00p 620.60p 640.00p 12739
08/04/2021 625.00p 650.00p 614.20p 635.00p 32182
07/04/2021 615.00p 625.00p 592.00p 625.00p 13510
06/04/2021 615.00p 640.00p 600.60p 615.00p 21539
05/04/2021 605.00p 630.00p 592.10p 615.00p 6474
02/04/2021 605.00p 630.00p 592.10p 615.00p 6474
01/04/2021 605.00p 630.00p 592.10p 615.00p 6474
31/03/2021 605.00p 617.00p 584.80p 605.00p 9654
30/03/2021 615.00p 625.50p 570.00p 605.00p 24314
29/03/2021 625.00p 637.00p 616.55p 620.00p 8044
26/03/2021 645.00p 659.40p 606.00p 625.00p 17073
25/03/2021 595.00p 680.00p 595.00p 645.00p 58010
24/03/2021 545.00p 580.00p 545.00p 575.00p 19175
23/03/2021 545.00p 557.00p 530.75p 545.00p 1116
22/03/2021 545.00p 560.00p 533.00p 545.00p 5357
19/03/2021 555.00p 558.20p 545.00p 545.00p 6440
18/03/2021 555.00p 559.60p 540.60p 555.00p 3996
17/03/2021 555.00p 561.00p 548.40p 555.00p 3922
16/03/2021 570.00p 590.00p 553.00p 555.00p 4315
15/03/2021 555.00p 586.40p 546.85p 570.00p 14793
12/03/2021 530.00p 568.50p 520.40p 555.00p 11891
11/03/2021 525.00p 549.00p 523.00p 530.00p 10456
10/03/2021 525.00p 529.00p 516.00p 525.00p 1055
09/03/2021 525.00p 529.00p 516.00p 525.00p 298
08/03/2021 525.00p 533.33p 514.50p 525.00p 1819
05/03/2021 525.00p 535.00p 515.50p 525.00p 5487
04/03/2021 520.00p 540.00p 515.00p 525.00p 2837
03/03/2021 525.00p 540.00p 500.00p 520.00p 111303
02/03/2021 520.00p 540.00p 508.40p 525.00p 4643
01/03/2021 502.00p 530.00p 495.55p 515.00p 3695
26/02/2021 511.00p 530.60p 497.70p 505.00p 6054
25/02/2021 511.00p 525.00p 495.00p 511.00p 3022
24/02/2021 515.00p 527.00p 492.76p 511.00p 1960
23/02/2021 515.00p 528.30p 503.60p 515.00p 3909
22/02/2021 515.00p 528.50p 503.00p 515.00p 2599
19/02/2021 515.00p 529.40p 503.00p 515.00p 1718
18/02/2021 515.00p 527.00p 502.40p 515.00p 5130
17/02/2021 525.00p 525.00p 501.80p 515.00p 7694
16/02/2021 535.00p 538.00p 512.40p 525.00p 3994
15/02/2021 520.00p 540.00p 518.40p 535.00p 3217
12/02/2021 520.00p 539.00p 520.00p 520.00p 490
11/02/2021 525.00p 525.00p 514.00p 520.00p 16876
10/02/2021 545.00p 545.00p 520.20p 525.00p 4472
09/02/2021 540.00p 568.00p 540.00p 545.00p 8870
08/02/2021 525.00p 535.00p 510.50p 515.00p 3208
05/02/2021 525.00p 548.50p 510.00p 525.00p 10663
04/02/2021 495.00p 530.00p 490.00p 525.00p 8220
03/02/2021 490.00p 507.77p 485.20p 495.00p 2048
02/02/2021 490.00p 508.00p 481.50p 490.00p 3483
01/02/2021 485.00p 509.00p 480.00p 500.00p 1762
29/01/2021 485.00p 493.11p 476.65p 485.00p 1320
28/01/2021 495.00p 499.40p 475.00p 485.00p 3994
27/01/2021 490.00p 510.00p 482.40p 495.00p 5131
26/01/2021 480.00p 503.60p 472.50p 490.00p 4957
25/01/2021 480.00p 497.80p 468.40p 480.00p 7013
22/01/2021 480.00p 498.00p 468.22p 480.00p 1597
21/01/2021 480.00p 492.22p 466.00p 480.00p 1874
20/01/2021 480.00p 492.22p 460.00p 480.00p 3869
19/01/2021 480.00p 499.20p 464.00p 480.00p 4113
18/01/2021 495.00p 495.00p 463.00p 480.00p 3730
15/01/2021 485.00p 510.00p 472.70p 495.00p 6787
14/01/2021 470.00p 499.00p 463.00p 485.00p 9276
13/01/2021 490.00p 491.00p 461.80p 470.00p 11063
12/01/2021 490.00p 504.40p 472.80p 490.00p 22414
11/01/2021 520.00p 540.00p 453.20p 490.00p 36798
08/01/2021 530.00p 536.00p 501.20p 520.00p 10118
07/01/2021 530.00p 536.00p 510.00p 530.00p 983
06/01/2021 530.00p 536.45p 510.40p 530.00p 5621
05/01/2021 530.00p 539.60p 510.40p 530.00p 2295
04/01/2021 515.00p 550.00p 503.60p 530.00p 6873
31/12/2020 515.00p 530.00p 500.00p 515.00p 3207
30/12/2020 530.00p 547.60p 500.90p 515.00p 9932
24/12/2020 515.00p 549.60p 510.40p 530.00p 8603
23/12/2020 515.00p 515.00p 500.00p 515.00p 2085
22/12/2020 535.00p 535.00p 501.80p 515.00p 7753
21/12/2020 575.00p 585.60p 520.30p 535.00p 13101
18/12/2020 565.00p 588.50p 550.00p 575.00p 6852
17/12/2020 545.00p 587.00p 532.22p 565.00p 7336
16/12/2020 532.50p 559.80p 532.22p 545.00p 5603
15/12/2020 515.00p 545.00p 512.10p 532.50p 3028

*Close Price adjusted for both dividends and splits