Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/01/2017 100.00p 100.00p 100.00p 100.00p 0
30/12/2016 100.00p 100.00p 100.00p 100.00p 0
29/12/2016 100.00p 100.00p 100.00p 100.00p 0
28/12/2016 100.00p 100.00p 100.00p 100.00p 0
23/12/2016 100.00p 104.50p 100.00p 100.00p 46
22/12/2016 100.00p 100.00p 96.50p 100.00p 501
21/12/2016 100.00p 100.00p 100.00p 100.00p 0
20/12/2016 100.00p 100.00p 100.00p 100.00p 0
19/12/2016 100.00p 100.00p 96.50p 100.00p 92
16/12/2016 100.00p 100.00p 100.00p 100.00p 0
15/12/2016 100.00p 100.00p 96.50p 100.00p 3
14/12/2016 100.00p 100.00p 100.00p 100.00p 0
13/12/2016 100.00p 104.50p 100.00p 100.00p 13
12/12/2016 100.00p 100.00p 100.00p 100.00p 0
09/12/2016 100.00p 104.50p 100.00p 100.00p 801
08/12/2016 97.50p 100.00p 96.50p 100.00p 120
07/12/2016 100.00p 100.00p 100.00p 100.00p 0
06/12/2016 100.00p 100.00p 100.00p 100.00p 0
05/12/2016 100.00p 100.00p 100.00p 100.00p 0
02/12/2016 100.00p 104.75p 100.00p 100.00p 472
01/12/2016 97.50p 100.00p 97.50p 100.00p 0
30/11/2016 102.50p 102.50p 95.25p 97.50p 1000
29/11/2016 102.50p 102.50p 95.25p 102.50p 40
28/11/2016 102.50p 102.50p 95.25p 102.50p 80
25/11/2016 105.00p 105.00p 100.25p 102.50p 1485
24/11/2016 105.00p 105.00p 105.00p 105.00p 0
23/11/2016 105.00p 107.50p 100.25p 105.00p 215
22/11/2016 105.00p 105.00p 105.00p 105.00p 0
21/11/2016 105.00p 105.00p 105.00p 105.00p 0
18/11/2016 107.50p 107.50p 100.50p 105.00p 2617
17/11/2016 107.50p 107.50p 100.50p 105.00p 81
16/11/2016 105.00p 110.00p 105.00p 105.00p 77
15/11/2016 102.50p 109.75p 100.50p 105.00p 57
14/11/2016 102.50p 107.45p 102.50p 102.50p 579
11/11/2016 102.50p 102.50p 102.50p 102.50p 0
10/11/2016 102.50p 102.50p 95.75p 102.50p 120
09/11/2016 102.50p 102.50p 102.50p 102.50p 0
08/11/2016 102.50p 102.50p 96.65p 102.50p 1000
07/11/2016 102.50p 102.50p 102.50p 102.50p 0
04/11/2016 102.50p 102.50p 102.50p 102.50p 0
03/11/2016 102.50p 102.50p 102.50p 102.50p 0
02/11/2016 102.50p 105.00p 96.65p 102.50p 46
01/11/2016 102.50p 102.50p 102.50p 102.50p 0
31/10/2016 105.00p 105.00p 101.10p 102.50p 640
28/10/2016 105.00p 105.00p 105.00p 105.00p 0
27/10/2016 105.00p 105.00p 105.00p 105.00p 6
26/10/2016 105.00p 105.00p 105.00p 105.00p 0
25/10/2016 105.00p 105.00p 101.25p 105.00p 1814
24/10/2016 105.00p 109.30p 101.10p 105.00p 795
21/10/2016 102.50p 108.95p 102.50p 105.00p 1181
20/10/2016 102.50p 102.50p 97.50p 102.50p 400
19/10/2016 102.50p 102.50p 102.50p 102.50p 0
18/10/2016 102.50p 102.50p 102.50p 102.50p 0
17/10/2016 102.50p 102.50p 102.50p 102.50p 0
14/10/2016 102.50p 102.50p 102.50p 102.50p 0
13/10/2016 102.50p 102.50p 102.50p 102.50p 0
12/10/2016 102.50p 108.95p 97.25p 102.50p 681
11/10/2016 102.50p 102.50p 102.50p 102.50p 0
10/10/2016 102.50p 110.00p 97.25p 102.50p 4362
07/10/2016 97.50p 103.50p 94.95p 102.50p 10118
06/10/2016 105.00p 107.30p 90.84p 97.50p 3229
05/10/2016 107.50p 107.50p 100.00p 105.00p 2600
04/10/2016 107.50p 107.50p 107.50p 107.50p 0
03/10/2016 107.50p 107.50p 100.25p 107.50p 16
30/09/2016 107.50p 107.50p 101.65p 107.50p 3000
29/09/2016 107.50p 107.50p 107.50p 107.50p 0
28/09/2016 107.50p 107.50p 103.00p 107.50p 120
27/09/2016 107.50p 107.50p 103.00p 107.50p 94
26/09/2016 107.50p 107.50p 103.00p 107.50p 199
23/09/2016 107.50p 113.35p 103.00p 107.50p 122
22/09/2016 107.50p 113.35p 107.50p 107.50p 176
21/09/2016 107.50p 114.00p 103.00p 107.50p 4411
20/09/2016 107.50p 107.50p 102.00p 107.50p 120
19/09/2016 105.00p 109.75p 102.00p 107.50p 3673
16/09/2016 105.00p 105.00p 105.00p 105.00p 0
15/09/2016 105.00p 105.00p 105.00p 105.00p 0
14/09/2016 105.00p 105.00p 105.00p 105.00p 0
13/09/2016 107.50p 107.50p 101.00p 105.00p 370
12/09/2016 107.50p 107.50p 101.00p 107.50p 13
09/09/2016 107.50p 107.50p 101.00p 107.50p 18
08/09/2016 107.50p 107.50p 101.50p 107.50p 3708
07/09/2016 107.50p 107.50p 107.50p 107.50p 0
06/09/2016 107.50p 113.50p 107.50p 107.50p 2500
05/09/2016 107.50p 107.50p 107.50p 107.50p 0
02/09/2016 107.50p 107.50p 101.00p 107.50p 562
01/09/2016 107.50p 107.50p 101.50p 107.50p 40
31/08/2016 107.50p 107.50p 107.50p 107.50p 0
30/08/2016 107.50p 107.50p 106.00p 107.50p 72750
26/08/2016 107.50p 107.50p 107.50p 107.50p 0
25/08/2016 107.50p 107.50p 107.50p 107.50p 0
24/08/2016 107.50p 107.50p 107.50p 107.50p 0
23/08/2016 107.50p 113.50p 107.50p 107.50p 42
22/08/2016 107.50p 107.50p 101.50p 107.50p 2000
19/08/2016 107.50p 107.50p 107.50p 107.50p 0
18/08/2016 107.50p 107.50p 107.50p 107.50p 0
17/08/2016 107.50p 107.50p 107.50p 107.50p 0
16/08/2016 107.50p 107.50p 107.50p 107.50p 0
15/08/2016 107.50p 107.50p 107.50p 107.50p 0
12/08/2016 107.50p 107.50p 107.50p 107.50p 0
11/08/2016 107.50p 107.50p 101.50p 107.50p 700
10/08/2016 107.50p 107.50p 107.50p 107.50p 0
09/08/2016 107.50p 107.50p 107.50p 107.50p 0
08/08/2016 107.50p 107.50p 107.50p 107.50p 0
05/08/2016 107.50p 107.50p 101.50p 107.50p 36
04/08/2016 107.50p 107.50p 107.50p 107.50p 0
03/08/2016 107.50p 107.50p 101.50p 107.50p 3
02/08/2016 107.50p 107.50p 101.50p 107.50p 17
01/08/2016 107.50p 107.50p 103.75p 107.50p 54
29/07/2016 107.50p 107.50p 107.50p 107.50p 0
28/07/2016 107.50p 114.75p 103.75p 107.50p 65
27/07/2016 107.50p 113.95p 107.50p 107.50p 3086
26/07/2016 107.50p 107.50p 107.50p 107.50p 0
25/07/2016 107.50p 113.00p 107.50p 107.50p 80
22/07/2016 107.50p 107.50p 107.50p 107.50p 0
21/07/2016 105.00p 108.00p 100.25p 107.50p 6030
20/07/2016 105.00p 105.00p 105.00p 105.00p 0
19/07/2016 105.00p 105.00p 100.25p 105.00p 40
18/07/2016 107.50p 107.50p 100.00p 105.00p 361
15/07/2016 107.50p 107.50p 107.50p 107.50p 0
14/07/2016 107.50p 107.50p 101.00p 107.50p 5204
13/07/2016 107.50p 107.50p 107.50p 107.50p 0
12/07/2016 107.50p 109.00p 107.50p 107.50p 9
11/07/2016 107.50p 107.50p 107.50p 107.50p 0
08/07/2016 107.50p 109.00p 107.50p 107.50p 237
07/07/2016 107.50p 107.50p 102.00p 107.50p 80
06/07/2016 107.50p 110.95p 100.00p 107.50p 95400
05/07/2016 107.50p 114.75p 102.75p 107.50p 2641
04/07/2016 105.00p 114.75p 102.75p 107.50p 3851
01/07/2016 105.00p 105.00p 102.75p 105.00p 500
30/06/2016 105.00p 110.00p 102.60p 105.00p 50037
29/06/2016 105.00p 105.00p 102.60p 105.00p 19
28/06/2016 102.50p 109.25p 102.50p 105.00p 10000
27/06/2016 112.50p 112.50p 107.25p 112.50p 4000
24/06/2016 122.50p 122.50p 111.00p 112.50p 5470
23/06/2016 130.00p 134.50p 130.00p 130.00p 36
22/06/2016 132.50p 134.50p 125.25p 130.00p 2430
21/06/2016 132.50p 132.50p 132.50p 132.50p 0
20/06/2016 132.50p 132.50p 125.25p 132.50p 300
17/06/2016 132.50p 132.50p 125.00p 132.50p 12
16/06/2016 132.50p 132.50p 125.25p 132.50p 1501
15/06/2016 132.50p 132.50p 125.75p 132.50p 2750
14/06/2016 132.50p 132.50p 132.50p 132.50p 0
13/06/2016 132.50p 132.50p 132.50p 132.50p 0
10/06/2016 132.50p 132.50p 132.50p 132.50p 0
09/06/2016 132.50p 132.50p 132.50p 132.50p 0
08/06/2016 132.50p 132.50p 125.25p 132.50p 84
07/06/2016 132.50p 132.50p 132.50p 132.50p 0
06/06/2016 132.50p 132.50p 132.50p 132.50p 0
03/06/2016 132.50p 132.50p 132.50p 132.50p 0
02/06/2016 132.50p 132.50p 132.50p 132.50p 0
01/06/2016 132.50p 132.50p 132.50p 132.50p 0
31/05/2016 132.50p 132.50p 125.75p 132.50p 73
27/05/2016 132.50p 132.50p 125.75p 132.50p 40
26/05/2016 135.00p 135.00p 130.50p 132.50p 1150
25/05/2016 137.50p 142.75p 130.75p 137.50p 1666
24/05/2016 137.50p 137.50p 137.50p 137.50p 0
23/05/2016 137.50p 142.75p 135.00p 137.50p 11501
20/05/2016 137.50p 137.50p 130.25p 137.50p 360
19/05/2016 137.50p 137.50p 130.25p 137.50p 40
18/05/2016 137.50p 137.50p 131.00p 137.50p 120
17/05/2016 137.50p 137.50p 131.00p 137.50p 723
16/05/2016 142.50p 142.50p 135.25p 137.50p 3726
13/05/2016 142.50p 142.50p 142.50p 142.50p 0
12/05/2016 142.50p 142.50p 131.72p 142.50p 1202
11/05/2016 135.00p 142.50p 135.00p 142.50p 5400
10/05/2016 135.00p 135.00p 132.00p 135.00p 375
09/05/2016 135.00p 135.00p 132.00p 135.00p 600
06/05/2016 135.00p 139.30p 135.00p 135.00p 720
05/05/2016 135.00p 140.00p 135.00p 135.00p 0
04/05/2016 135.00p 135.00p 135.00p 135.00p 0
03/05/2016 135.00p 135.00p 135.00p 135.00p 0
29/04/2016 135.00p 135.00p 131.00p 135.00p 125
28/04/2016 132.50p 135.00p 135.00p 135.00p 0
27/04/2016 135.00p 135.00p 135.00p 135.00p 0
26/04/2016 135.00p 135.00p 135.00p 135.00p 0
25/04/2016 127.50p 139.25p 127.50p 135.00p 1097
22/04/2016 127.50p 127.50p 123.00p 127.50p 22
21/04/2016 127.50p 134.00p 127.50p 127.50p 738
20/04/2016 127.50p 127.50p 127.50p 127.50p 0
19/04/2016 117.50p 134.00p 115.75p 127.50p 23524
18/04/2016 112.50p 118.35p 108.00p 112.50p 4714
15/04/2016 112.50p 112.50p 112.50p 112.50p 0
14/04/2016 112.50p 112.50p 106.00p 112.50p 892
13/04/2016 112.50p 112.50p 112.50p 112.50p 0
12/04/2016 117.50p 117.50p 111.50p 112.50p 1250
11/04/2016 115.00p 119.75p 115.00p 117.50p 1667
08/04/2016 115.00p 119.50p 110.00p 115.00p 1999
07/04/2016 115.00p 115.00p 110.50p 115.00p 91
06/04/2016 112.50p 119.25p 112.50p 115.00p 3197
05/04/2016 112.50p 120.00p 105.00p 112.50p 14000
04/04/2016 112.50p 112.50p 105.25p 112.50p 818
01/04/2016 112.50p 112.50p 112.50p 112.50p 0
31/03/2016 112.50p 119.25p 105.25p 112.50p 2314
30/03/2016 112.50p 112.50p 110.55p 112.50p 120
29/03/2016 112.50p 112.50p 112.50p 112.50p 0
24/03/2016 110.00p 115.00p 106.10p 112.50p 11674
23/03/2016 105.00p 110.00p 103.50p 110.00p 2404
22/03/2016 105.00p 110.00p 103.00p 105.00p 32825
21/03/2016 105.00p 109.75p 103.00p 105.00p 30321
18/03/2016 107.50p 109.75p 100.25p 105.00p 261846

*Close Price adjusted for both dividends and splits