Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/09/2019 185.00p 185.00p 176.50p 180.00p 2073
05/09/2019 185.00p 185.00p 175.00p 185.00p 39
04/09/2019 185.00p 185.00p 185.00p 185.00p 0
03/09/2019 185.00p 185.00p 185.00p 185.00p 0
02/09/2019 185.00p 185.00p 177.00p 185.00p 2000
30/08/2019 185.00p 185.00p 180.00p 185.00p 3027
29/08/2019 185.00p 187.50p 181.50p 187.50p 2000
28/08/2019 185.00p 187.50p 180.00p 187.50p 17
27/08/2019 185.00p 187.50p 182.00p 187.50p 2000
23/08/2019 185.00p 195.00p 185.00p 187.50p 50
22/08/2019 185.00p 187.50p 182.00p 187.50p 98
21/08/2019 185.00p 187.50p 182.00p 187.50p 134
20/08/2019 185.00p 187.50p 185.00p 187.50p 0
19/08/2019 185.00p 187.50p 182.00p 187.50p 203
16/08/2019 187.50p 187.50p 187.50p 187.50p 0
15/08/2019 187.50p 187.50p 181.50p 187.50p 2250
14/08/2019 187.50p 194.00p 180.00p 187.50p 4074
13/08/2019 187.50p 187.50p 182.10p 187.50p 3000
12/08/2019 187.50p 187.50p 180.00p 187.50p 627
09/08/2019 187.50p 187.50p 187.50p 187.50p 0
08/08/2019 187.50p 187.50p 187.50p 187.50p 0
07/08/2019 187.50p 187.50p 180.00p 187.50p 74
06/08/2019 185.00p 187.50p 181.65p 187.50p 1600
05/08/2019 190.00p 190.00p 178.00p 185.00p 9837
02/08/2019 190.00p 190.00p 190.00p 190.00p 5000
01/08/2019 190.00p 190.00p 180.00p 190.00p 27
31/07/2019 190.00p 190.00p 180.00p 190.00p 80
30/07/2019 198.00p 198.00p 190.00p 190.00p 5000
29/07/2019 198.00p 198.00p 192.25p 198.00p 7
26/07/2019 203.00p 203.00p 191.00p 198.00p 3016
25/07/2019 203.00p 203.00p 196.00p 203.00p 40
24/07/2019 200.00p 206.00p 196.50p 203.00p 9793
23/07/2019 200.00p 200.00p 192.25p 200.00p 820
22/07/2019 200.00p 207.00p 200.00p 200.00p 327
19/07/2019 200.00p 200.00p 193.00p 200.00p 550
18/07/2019 200.00p 200.00p 200.00p 200.00p 0
17/07/2019 200.00p 207.00p 192.00p 200.00p 1481
16/07/2019 190.00p 200.00p 190.00p 195.00p 25153
15/07/2019 190.00p 190.00p 186.66p 190.00p 1674
12/07/2019 190.00p 194.00p 180.31p 190.00p 2671
11/07/2019 190.00p 190.00p 190.00p 190.00p 0
10/07/2019 190.00p 190.00p 190.00p 190.00p 0
09/07/2019 190.00p 194.00p 190.00p 190.00p 1
08/07/2019 192.50p 192.50p 180.20p 190.00p 1022
05/07/2019 192.50p 197.75p 185.15p 192.50p 1188
04/07/2019 192.50p 199.00p 185.15p 192.50p 1259
03/07/2019 185.00p 198.00p 180.50p 192.50p 2476
02/07/2019 185.00p 188.00p 180.50p 185.00p 11667
01/07/2019 185.00p 188.00p 180.10p 185.00p 2984
28/06/2019 180.00p 189.25p 170.20p 185.00p 4800
27/06/2019 185.00p 193.50p 157.25p 180.00p 19866
26/06/2019 194.50p 208.50p 190.00p 200.00p 6066
25/06/2019 187.50p 195.55p 187.50p 194.50p 3747
24/06/2019 190.00p 190.00p 183.00p 187.50p 2000
21/06/2019 210.00p 217.00p 190.00p 190.00p 4620
20/06/2019 214.00p 214.00p 210.00p 210.00p 2500
19/06/2019 214.00p 214.00p 204.00p 214.00p 3
18/06/2019 214.00p 217.00p 204.00p 214.00p 2256
17/06/2019 214.00p 217.00p 204.00p 214.00p 2690
14/06/2019 214.00p 219.00p 204.00p 214.00p 2527
13/06/2019 214.00p 215.00p 208.20p 214.00p 2866
12/06/2019 214.00p 217.00p 210.00p 217.00p 0
11/06/2019 213.00p 213.00p 206.00p 210.00p 2000
10/06/2019 210.00p 228.50p 210.00p 213.00p 10537
07/06/2019 200.00p 219.00p 190.20p 210.00p 13449
06/06/2019 190.00p 205.00p 190.00p 200.00p 37396
05/06/2019 185.00p 199.80p 185.00p 190.00p 750
04/06/2019 185.00p 200.00p 185.00p 190.00p 8165
03/06/2019 190.00p 193.00p 185.00p 190.00p 5326
31/05/2019 190.00p 197.50p 186.00p 190.00p 1520
30/05/2019 190.00p 199.80p 186.00p 190.00p 2049
29/05/2019 190.00p 199.80p 184.50p 190.00p 307
28/05/2019 190.00p 190.00p 190.00p 190.00p 5028
24/05/2019 190.00p 190.00p 190.00p 190.00p 0
23/05/2019 190.00p 190.00p 190.00p 190.00p 190
22/05/2019 185.00p 190.00p 185.00p 190.00p 0
21/05/2019 185.00p 190.00p 184.50p 190.00p 32
20/05/2019 185.00p 198.50p 184.50p 190.00p 935
17/05/2019 185.00p 190.00p 185.00p 190.00p 0
16/05/2019 190.00p 195.80p 184.50p 190.00p 5050
15/05/2019 190.00p 190.00p 184.50p 190.00p 37
14/05/2019 190.00p 190.00p 190.00p 190.00p 3750
13/05/2019 190.00p 190.00p 183.00p 190.00p 840
10/05/2019 190.00p 198.80p 190.00p 190.00p 2510
09/05/2019 190.00p 190.00p 181.20p 190.00p 2000
08/05/2019 195.00p 195.00p 190.00p 190.00p 4999
07/05/2019 190.00p 199.90p 190.00p 195.00p 2000
03/05/2019 190.00p 198.80p 190.00p 190.00p 1000
02/05/2019 187.50p 198.80p 187.50p 190.00p 3000
01/05/2019 190.00p 190.00p 182.50p 187.50p 440
30/04/2019 190.00p 190.00p 187.50p 187.50p 4500
29/04/2019 190.00p 192.75p 181.50p 187.50p 6312
26/04/2019 187.50p 191.00p 187.50p 187.50p 1302
25/04/2019 187.50p 187.50p 180.00p 187.50p 4800
24/04/2019 187.50p 189.75p 187.50p 187.50p 1500
23/04/2019 195.00p 195.00p 185.00p 187.50p 3133
18/04/2019 190.00p 197.00p 190.00p 195.00p 13650
17/04/2019 200.00p 200.00p 190.00p 195.00p 37
16/04/2019 195.00p 204.80p 193.00p 200.00p 1329
15/04/2019 190.00p 208.00p 190.00p 200.00p 26485
12/04/2019 200.00p 200.00p 182.00p 190.00p 4989
11/04/2019 200.00p 202.00p 192.00p 195.00p 15703
10/04/2019 170.00p 209.80p 170.00p 200.00p 39316
09/04/2019 170.00p 177.00p 162.10p 170.00p 2479
08/04/2019 165.00p 174.00p 162.00p 170.00p 2912
05/04/2019 162.50p 168.80p 158.00p 165.00p 2405
04/04/2019 152.50p 165.00p 152.00p 162.50p 5800
03/04/2019 152.50p 158.80p 150.00p 150.00p 970
02/04/2019 152.50p 152.50p 148.00p 152.50p 49
01/04/2019 152.50p 152.50p 148.00p 152.50p 526
29/03/2019 155.00p 158.80p 152.50p 152.50p 211
28/03/2019 155.00p 158.80p 148.00p 152.50p 80
27/03/2019 150.00p 152.50p 148.00p 152.50p 40
26/03/2019 152.50p 152.50p 145.15p 150.00p 2000
25/03/2019 155.00p 155.00p 152.50p 152.50p 0
22/03/2019 155.00p 158.80p 152.50p 152.50p 311
21/03/2019 155.00p 155.00p 152.50p 152.50p 0
20/03/2019 152.50p 152.50p 152.50p 152.50p 0
19/03/2019 152.50p 157.00p 147.00p 152.50p 4884
18/03/2019 160.00p 160.00p 150.00p 155.00p 14525
15/03/2019 160.00p 160.00p 159.00p 160.00p 29894
14/03/2019 160.00p 162.50p 160.00p 160.00p 10599
13/03/2019 162.50p 162.50p 162.50p 162.50p 1590
12/03/2019 162.50p 170.00p 162.50p 162.50p 125
11/03/2019 160.00p 162.50p 160.00p 162.50p 2012
08/03/2019 162.50p 163.50p 162.50p 162.50p 8921
07/03/2019 160.00p 164.00p 160.00p 162.50p 298
06/03/2019 157.50p 165.00p 157.50p 162.50p 844
05/03/2019 155.00p 164.80p 152.00p 157.50p 4145
04/03/2019 120.00p 161.00p 120.00p 155.00p 31303
01/03/2019 115.00p 115.00p 115.00p 115.00p 0
28/02/2019 112.50p 119.25p 107.00p 115.00p 2673
27/02/2019 112.50p 112.50p 112.50p 112.50p 0
26/02/2019 112.50p 112.50p 112.50p 112.50p 0
25/02/2019 112.50p 112.50p 112.50p 112.50p 0
22/02/2019 112.50p 112.50p 107.00p 112.50p 59
21/02/2019 112.50p 112.50p 107.00p 112.50p 7
20/02/2019 112.50p 112.50p 112.50p 112.50p 0
19/02/2019 112.50p 112.50p 107.00p 112.50p 1618
18/02/2019 112.50p 112.50p 107.00p 112.50p 480
15/02/2019 112.50p 112.50p 107.00p 112.50p 7
14/02/2019 112.50p 112.50p 112.50p 112.50p 0
13/02/2019 112.50p 115.00p 112.50p 112.50p 2500
12/02/2019 110.00p 110.00p 110.00p 110.00p 0
11/02/2019 112.50p 112.50p 110.00p 110.00p 0
08/02/2019 112.50p 112.50p 110.00p 110.00p 0
07/02/2019 112.50p 112.50p 110.00p 110.00p 0
06/02/2019 110.00p 110.00p 110.00p 110.00p 0
05/02/2019 110.00p 114.90p 110.00p 110.00p 3500
04/02/2019 112.50p 112.50p 110.00p 110.00p 0
01/02/2019 112.50p 112.50p 110.00p 110.00p 0
31/01/2019 110.00p 110.00p 110.00p 110.00p 0
30/01/2019 110.00p 110.00p 105.50p 110.00p 6039
29/01/2019 110.00p 111.70p 110.00p 110.00p 5470
28/01/2019 112.50p 112.50p 105.50p 110.00p 39
25/01/2019 110.00p 110.00p 110.00p 110.00p 0
24/01/2019 112.50p 112.50p 110.00p 110.00p 0
23/01/2019 110.00p 110.00p 110.00p 110.00p 0
22/01/2019 112.50p 112.50p 110.00p 110.00p 0
21/01/2019 112.50p 112.50p 110.00p 110.00p 0
18/01/2019 112.50p 112.50p 110.00p 110.00p 0
17/01/2019 112.50p 112.50p 110.00p 110.00p 0
16/01/2019 112.50p 112.50p 110.00p 110.00p 0
15/01/2019 110.00p 110.00p 105.50p 110.00p 120
14/01/2019 110.00p 110.00p 105.50p 110.00p 22
11/01/2019 110.00p 110.00p 105.50p 110.00p 11
10/01/2019 110.00p 110.00p 110.00p 110.00p 0
09/01/2019 112.50p 114.90p 110.00p 110.00p 128
08/01/2019 112.50p 112.50p 110.00p 110.00p 0
07/01/2019 110.00p 110.00p 105.50p 110.00p 80
04/01/2019 110.00p 111.70p 110.00p 110.00p 214
03/01/2019 110.00p 112.00p 105.10p 110.00p 6935
02/01/2019 110.00p 110.00p 110.00p 110.00p 0
31/12/2018 110.00p 110.00p 110.00p 110.00p 0
28/12/2018 112.50p 112.50p 110.00p 110.00p 0
27/12/2018 112.50p 112.50p 110.00p 110.00p 0
24/12/2018 112.50p 112.50p 105.00p 110.00p 65
21/12/2018 112.50p 112.50p 105.10p 110.00p 10007
20/12/2018 112.50p 112.50p 110.00p 110.00p 0
19/12/2018 112.50p 112.50p 110.00p 110.00p 0
18/12/2018 112.50p 112.50p 105.10p 110.00p 200
17/12/2018 115.00p 115.00p 110.00p 110.00p 1106
14/12/2018 120.00p 120.00p 110.00p 112.50p 2800
13/12/2018 120.00p 120.00p 110.00p 115.00p 3000
12/12/2018 120.00p 120.00p 120.00p 120.00p 0
11/12/2018 120.00p 120.00p 110.20p 120.00p 80
10/12/2018 120.00p 120.00p 120.00p 120.00p 0
07/12/2018 120.00p 120.00p 120.00p 120.00p 0
06/12/2018 120.00p 120.00p 120.00p 120.00p 0
05/12/2018 120.00p 120.00p 120.00p 120.00p 0
04/12/2018 115.00p 120.00p 110.50p 120.00p 2386
03/12/2018 115.00p 117.00p 110.10p 115.00p 1643
30/11/2018 115.00p 115.00p 115.00p 115.00p 0
29/11/2018 115.00p 115.00p 115.00p 115.00p 0
28/11/2018 115.00p 115.00p 115.00p 115.00p 0
27/11/2018 115.00p 115.00p 115.00p 115.00p 0
26/11/2018 115.00p 115.00p 110.50p 115.00p 240
23/11/2018 115.00p 115.00p 115.00p 115.00p 0
22/11/2018 115.00p 115.00p 115.00p 115.00p 0
21/11/2018 115.00p 115.00p 115.00p 115.00p 0

*Close Price adjusted for both dividends and splits