Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2020 510.00p 514.80p 461.00p 495.00p 22281
09/12/2020 510.00p 516.80p 500.00p 510.00p 6587
08/12/2020 525.00p 525.00p 500.00p 510.00p 813
07/12/2020 530.00p 540.00p 510.00p 525.00p 4922
04/12/2020 530.00p 540.00p 520.00p 530.00p 4588
03/12/2020 540.00p 550.00p 522.00p 530.00p 3197
02/12/2020 560.00p 564.00p 531.00p 540.00p 6658
01/12/2020 565.00p 573.40p 541.00p 560.00p 6440
30/11/2020 555.00p 577.71p 551.22p 565.00p 3125
27/11/2020 575.00p 575.00p 520.11p 555.00p 16295
26/11/2020 575.00p 580.10p 560.00p 575.00p 1769
25/11/2020 585.00p 589.50p 561.00p 575.00p 4646
24/11/2020 580.00p 598.20p 571.50p 585.00p 5651
23/11/2020 580.00p 600.00p 567.20p 580.00p 16733
20/11/2020 555.00p 599.60p 543.00p 580.00p 18876
19/11/2020 540.00p 560.00p 535.00p 555.00p 16995
18/11/2020 540.00p 560.00p 530.00p 540.00p 12403
17/11/2020 540.00p 552.00p 522.00p 540.00p 6071
16/11/2020 510.00p 570.00p 510.00p 540.00p 32695
13/11/2020 520.00p 532.00p 472.00p 510.00p 27625
12/11/2020 490.00p 532.00p 490.00p 520.00p 14472
10/11/2020 470.00p 517.60p 463.50p 490.00p 23235
09/11/2020 450.00p 490.00p 450.00p 470.00p 13421
06/11/2020 450.00p 463.60p 450.00p 450.00p 613
05/11/2020 430.00p 468.20p 430.00p 450.00p 11271
04/11/2020 435.00p 435.00p 428.00p 430.00p 7
03/11/2020 435.00p 450.00p 428.00p 435.00p 696
02/11/2020 430.00p 446.70p 412.40p 435.00p 6394
30/10/2020 430.00p 449.20p 416.40p 430.00p 554
29/10/2020 430.00p 440.00p 430.00p 430.00p 1582
28/10/2020 445.00p 449.00p 411.00p 430.00p 6675
27/10/2020 420.00p 450.00p 420.00p 445.00p 2096
26/10/2020 420.00p 439.60p 400.00p 420.00p 5424
23/10/2020 420.00p 434.00p 408.80p 420.00p 572
22/10/2020 420.00p 435.00p 408.00p 420.00p 1625
21/10/2020 420.00p 438.00p 405.00p 420.00p 9651
20/10/2020 410.00p 426.00p 400.00p 420.00p 6159
19/10/2020 420.00p 432.00p 400.00p 410.00p 4274
16/10/2020 410.00p 434.00p 398.50p 420.00p 9249
15/10/2020 440.00p 443.00p 391.80p 410.00p 15581
14/10/2020 445.00p 459.70p 430.00p 440.00p 4400
13/10/2020 445.00p 454.00p 431.80p 445.00p 1124
12/10/2020 460.00p 470.00p 433.00p 445.00p 5372
09/10/2020 430.00p 470.00p 430.00p 460.00p 11478
08/10/2020 460.00p 465.82p 421.00p 430.00p 7597
07/10/2020 465.00p 479.10p 450.00p 460.00p 9664
06/10/2020 435.00p 487.00p 431.00p 465.00p 23182
05/10/2020 420.00p 450.00p 418.00p 435.00p 20332
02/10/2020 395.00p 439.70p 395.00p 420.00p 14124
01/10/2020 375.00p 419.00p 371.00p 395.00p 11008
30/09/2020 380.00p 380.00p 350.00p 375.00p 15760
29/09/2020 390.00p 395.20p 370.00p 380.00p 6152
28/09/2020 390.00p 440.00p 390.00p 390.00p 14850
25/09/2020 425.00p 431.00p 360.00p 390.00p 20646
24/09/2020 425.00p 438.50p 410.00p 424.00p 5798
23/09/2020 385.00p 440.00p 373.00p 425.00p 17503
22/09/2020 385.00p 398.50p 361.00p 385.00p 9902
21/09/2020 385.00p 388.00p 370.00p 380.00p 4521
18/09/2020 385.00p 392.50p 375.00p 385.00p 5226
17/09/2020 360.00p 400.00p 353.50p 385.00p 6996
16/09/2020 360.00p 370.00p 353.00p 360.00p 4395
15/09/2020 360.00p 369.80p 360.00p 360.00p 92
14/09/2020 355.00p 367.00p 344.50p 360.00p 6217
11/09/2020 355.00p 358.90p 344.50p 355.00p 1965
10/09/2020 335.00p 360.00p 320.30p 355.00p 15797
09/09/2020 335.00p 344.00p 320.30p 335.00p 4023
08/09/2020 335.00p 344.00p 320.30p 335.00p 772
07/09/2020 325.00p 344.00p 325.00p 335.00p 259
04/09/2020 340.00p 340.00p 330.00p 330.00p 2815
03/09/2020 340.00p 349.80p 335.00p 340.00p 1839
02/09/2020 340.00p 340.00p 320.00p 340.00p 4214
01/09/2020 370.00p 370.00p 330.00p 340.00p 7936
28/08/2020 395.00p 395.00p 360.00p 370.00p 9179
27/08/2020 375.00p 375.00p 367.80p 375.00p 1309
26/08/2020 375.00p 375.00p 375.00p 375.00p 983
25/08/2020 375.00p 385.00p 375.00p 375.00p 2390
24/08/2020 375.00p 385.00p 375.00p 375.00p 65
21/08/2020 375.00p 385.00p 375.00p 375.00p 418
20/08/2020 375.00p 385.00p 375.00p 375.00p 2251
19/08/2020 375.00p 387.00p 375.00p 375.00p 3555
18/08/2020 375.00p 389.70p 375.00p 375.00p 709
17/08/2020 375.00p 389.70p 371.60p 375.00p 2837
14/08/2020 375.00p 389.70p 366.00p 375.00p 3035
13/08/2020 375.00p 388.00p 371.00p 375.00p 991
12/08/2020 365.00p 390.00p 365.00p 375.00p 10145
11/08/2020 365.00p 379.70p 365.00p 365.00p 1607
10/08/2020 365.00p 380.00p 365.00p 365.00p 3082
07/08/2020 365.00p 379.70p 363.00p 365.00p 3154
06/08/2020 365.00p 380.00p 362.10p 365.00p 4059
05/08/2020 365.00p 380.00p 360.00p 365.00p 5309
04/08/2020 365.00p 378.20p 350.30p 365.00p 10444
03/08/2020 340.00p 380.00p 340.00p 365.00p 15536
31/07/2020 305.00p 350.00p 305.00p 340.00p 18786
30/07/2020 295.00p 319.70p 295.00p 305.00p 3904
29/07/2020 295.00p 306.00p 281.11p 295.00p 3452
28/07/2020 280.00p 309.80p 279.90p 295.00p 4809
27/07/2020 280.00p 289.80p 276.50p 280.00p 4279
24/07/2020 280.00p 280.00p 280.00p 280.00p 381
23/07/2020 280.00p 289.80p 280.00p 280.00p 1300
22/07/2020 280.00p 288.00p 270.00p 280.00p 7309
21/07/2020 265.00p 289.80p 265.00p 280.00p 5198
20/07/2020 265.00p 280.00p 254.50p 265.00p 5052
17/07/2020 260.00p 274.00p 260.00p 265.00p 2467
16/07/2020 250.00p 268.00p 250.00p 260.00p 3420
15/07/2020 250.00p 260.00p 250.00p 250.00p 1351
14/07/2020 250.00p 251.00p 250.00p 250.00p 4455
13/07/2020 250.00p 260.00p 242.50p 250.00p 13324
10/07/2020 250.00p 257.00p 250.00p 250.00p 129
09/07/2020 250.00p 257.00p 242.00p 250.00p 3044
08/07/2020 250.00p 256.80p 240.00p 250.00p 3444
07/07/2020 265.00p 265.00p 240.00p 250.00p 3989
06/07/2020 270.00p 277.00p 250.00p 265.00p 5438
03/07/2020 270.00p 278.00p 260.00p 270.00p 2178
02/07/2020 270.00p 279.80p 270.00p 270.00p 3810
01/07/2020 270.00p 272.55p 270.00p 270.00p 508
30/06/2020 270.00p 274.66p 260.00p 270.00p 1614
29/06/2020 270.00p 278.80p 263.00p 270.00p 425
26/06/2020 275.00p 288.00p 261.80p 270.00p 5593
25/06/2020 255.00p 299.10p 255.00p 275.00p 21422
24/06/2020 260.00p 269.25p 255.20p 260.00p 954
23/06/2020 260.00p 269.25p 255.00p 260.00p 1212
22/06/2020 250.00p 270.00p 245.00p 260.00p 6771
19/06/2020 250.00p 256.00p 245.00p 250.00p 3844
18/06/2020 255.00p 260.00p 245.00p 250.00p 2126
17/06/2020 255.00p 270.00p 245.00p 255.00p 2918
16/06/2020 245.00p 270.00p 230.00p 255.00p 2965
15/06/2020 230.00p 260.00p 230.00p 245.00p 2710
12/06/2020 230.00p 240.00p 228.00p 230.00p 2482
11/06/2020 230.00p 240.00p 222.00p 230.00p 9563
10/06/2020 250.00p 250.00p 211.22p 230.00p 42712
09/06/2020 255.00p 260.00p 240.00p 250.00p 5877
08/06/2020 250.00p 257.00p 241.00p 255.00p 10376
05/06/2020 250.00p 255.00p 240.00p 250.00p 3937
04/06/2020 260.00p 266.00p 250.00p 250.00p 4151
03/06/2020 270.00p 277.44p 260.00p 260.00p 4353
02/06/2020 255.00p 288.00p 255.00p 270.00p 18522
01/06/2020 250.00p 268.00p 247.00p 255.00p 6043
29/05/2020 250.00p 258.00p 246.25p 250.00p 2863
28/05/2020 250.00p 260.00p 236.30p 250.00p 29423
27/05/2020 270.00p 274.40p 241.60p 260.00p 24162
26/05/2020 255.00p 277.00p 255.00p 270.00p 13075
25/05/2020 240.00p 267.00p 230.33p 255.00p 13051
22/05/2020 240.00p 267.00p 230.33p 255.00p 13051
21/05/2020 230.00p 250.00p 230.00p 240.00p 4996
20/05/2020 230.00p 240.00p 225.20p 230.00p 4242
19/05/2020 220.00p 238.80p 220.00p 230.00p 11101
18/05/2020 215.00p 234.00p 211.30p 220.00p 9066
15/05/2020 210.00p 234.20p 205.11p 215.00p 7289
14/05/2020 230.00p 230.00p 200.00p 210.00p 218125
13/05/2020 260.00p 270.00p 221.20p 230.00p 15392
12/05/2020 245.00p 270.00p 238.00p 260.00p 32217
11/05/2020 170.00p 260.00p 170.00p 245.00p 85223
08/05/2020 155.00p 180.00p 155.00p 170.00p 13619
07/05/2020 155.00p 180.00p 155.00p 170.00p 13619
06/05/2020 155.00p 167.00p 155.00p 155.00p 1282
05/05/2020 150.00p 167.00p 150.00p 155.00p 4360
04/05/2020 150.00p 159.00p 145.00p 150.00p 10767
01/05/2020 155.00p 155.00p 140.00p 150.00p 14969
30/04/2020 165.00p 165.00p 150.00p 155.00p 15895
29/04/2020 142.50p 169.50p 142.50p 165.00p 16153
28/04/2020 140.00p 148.00p 140.00p 142.50p 3558
27/04/2020 135.00p 144.00p 131.00p 140.00p 10256
24/04/2020 135.00p 144.00p 125.00p 135.00p 1428
23/04/2020 135.00p 144.80p 135.00p 135.00p 49
22/04/2020 145.00p 145.00p 125.00p 135.00p 8551
21/04/2020 145.00p 145.00p 135.20p 145.00p 1840
20/04/2020 145.00p 154.80p 138.50p 145.00p 5179
17/04/2020 142.50p 154.25p 136.00p 145.00p 8880
16/04/2020 142.50p 145.00p 142.00p 142.50p 2760
15/04/2020 145.00p 145.00p 130.00p 142.50p 1422
14/04/2020 150.00p 150.00p 135.00p 145.00p 5007
13/04/2020 150.00p 159.00p 150.00p 150.00p 154
10/04/2020 150.00p 159.00p 150.00p 150.00p 154
09/04/2020 150.00p 159.00p 150.00p 150.00p 154
08/04/2020 135.00p 150.00p 130.20p 150.00p 2862
07/04/2020 130.00p 139.85p 130.00p 135.00p 3044
06/04/2020 130.00p 134.90p 130.00p 130.00p 2104
03/04/2020 140.00p 140.00p 125.00p 130.00p 11800
02/04/2020 140.00p 140.00p 135.00p 135.00p 0
01/04/2020 137.50p 139.95p 135.00p 135.00p 1417
31/03/2020 135.00p 139.90p 130.00p 137.50p 17313
30/03/2020 135.00p 140.00p 135.00p 135.00p 10430
27/03/2020 145.00p 145.00p 130.00p 135.00p 1669
26/03/2020 107.50p 144.85p 107.50p 142.50p 12000
25/03/2020 115.00p 124.00p 115.00p 120.00p 5000
24/03/2020 115.00p 115.00p 115.00p 115.00p 0
23/03/2020 115.00p 125.00p 115.00p 115.00p 78
20/03/2020 120.00p 120.00p 110.00p 115.00p 4000
19/03/2020 120.00p 120.00p 120.00p 120.00p 0
18/03/2020 120.00p 129.80p 120.00p 120.00p 80
17/03/2020 130.00p 130.00p 120.00p 120.00p 0
16/03/2020 147.50p 147.50p 130.00p 130.00p 5000
13/03/2020 145.00p 147.50p 145.00p 147.50p 309
12/03/2020 185.00p 185.00p 145.00p 145.00p 3910
11/03/2020 180.00p 183.00p 170.20p 180.00p 1760
10/03/2020 185.00p 185.00p 170.20p 180.00p 29
09/03/2020 180.00p 180.00p 170.20p 180.00p 678
06/03/2020 180.00p 180.00p 180.00p 180.00p 9993
05/03/2020 180.00p 180.00p 180.00p 180.00p 0
04/03/2020 180.00p 180.00p 180.00p 180.00p 2934

*Close Price adjusted for both dividends and splits