Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/06/2015 175.00p 175.00p 175.00p 175.00p 0
03/06/2015 172.50p 180.00p 171.00p 175.00p 13266
02/06/2015 167.50p 174.75p 167.50p 172.50p 2601
01/06/2015 167.50p 172.67p 160.25p 167.50p 4457
29/05/2015 172.50p 172.50p 165.25p 167.50p 6836
28/05/2015 180.00p 180.00p 172.50p 172.50p 4855
27/05/2015 180.00p 184.95p 176.00p 180.00p 2166
26/05/2015 177.50p 189.95p 175.75p 180.00p 18117
22/05/2015 175.00p 184.95p 175.00p 177.50p 4680
21/05/2015 172.50p 179.95p 166.00p 175.00p 12105
20/05/2015 162.50p 179.95p 162.50p 172.50p 7996
19/05/2015 150.00p 165.00p 150.00p 162.50p 12821
18/05/2015 150.00p 150.00p 150.00p 150.00p 0
15/05/2015 145.00p 154.95p 145.00p 150.00p 19167
14/05/2015 150.00p 150.00p 145.00p 145.00p 9963
13/05/2015 150.00p 153.90p 147.00p 150.00p 26392
12/05/2015 150.00p 154.00p 146.20p 150.00p 5154
11/05/2015 147.50p 150.00p 145.25p 150.00p 3564
08/05/2015 147.50p 149.50p 145.25p 147.50p 2940
07/05/2015 147.50p 147.50p 145.25p 147.50p 19
06/05/2015 147.50p 149.00p 147.50p 147.50p 1000
05/05/2015 147.50p 149.75p 145.00p 147.50p 4340
01/05/2015 147.50p 149.75p 145.00p 147.50p 1036
30/04/2015 150.00p 150.00p 145.25p 147.50p 1731
29/04/2015 150.00p 150.00p 150.00p 150.00p 0
28/04/2015 142.50p 159.94p 142.50p 150.00p 12175
27/04/2015 142.50p 144.75p 142.50p 142.50p 461
24/04/2015 140.00p 144.75p 136.05p 142.50p 3214
23/04/2015 131.00p 140.00p 131.00p 140.00p 7172
22/04/2015 142.50p 142.50p 127.80p 131.00p 3619
21/04/2015 142.50p 142.50p 140.00p 142.50p 4500
20/04/2015 142.50p 143.50p 140.00p 142.50p 2000
17/04/2015 145.00p 145.00p 140.25p 142.50p 4900
16/04/2015 150.00p 150.00p 145.00p 145.00p 2120
15/04/2015 152.50p 153.50p 145.00p 150.00p 10985
14/04/2015 135.00p 157.70p 135.00p 152.50p 37457
13/04/2015 135.00p 138.95p 130.00p 135.00p 10719
10/04/2015 130.00p 135.00p 130.00p 135.00p 3881
09/04/2015 130.00p 130.00p 130.00p 130.00p 0
08/04/2015 130.00p 130.00p 125.25p 130.00p 120
07/04/2015 116.50p 134.50p 116.50p 130.00p 34572
02/04/2015 116.50p 116.50p 114.05p 116.50p 196
01/04/2015 115.00p 120.00p 114.09p 116.50p 4890
31/03/2015 115.00p 119.00p 112.70p 115.00p 2279
30/03/2015 113.50p 117.00p 110.00p 115.00p 1351
27/03/2015 113.50p 113.50p 111.89p 113.50p 360
26/03/2015 113.50p 113.50p 113.50p 113.50p 0
25/03/2015 111.00p 115.00p 111.00p 113.50p 1000
24/03/2015 111.00p 111.00p 110.00p 111.00p 2547
23/03/2015 110.00p 115.00p 107.50p 111.00p 2323
20/03/2015 120.00p 120.00p 110.00p 110.00p 10643
19/03/2015 120.00p 120.00p 116.50p 120.00p 761
18/03/2015 115.00p 123.50p 115.00p 120.00p 7704
17/03/2015 115.00p 115.00p 115.00p 115.00p 0
16/03/2015 115.00p 118.75p 115.00p 115.00p 737
13/03/2015 115.00p 115.00p 110.25p 115.00p 486
12/03/2015 115.00p 119.00p 110.25p 115.00p 67
11/03/2015 115.00p 115.00p 115.00p 115.00p 0
10/03/2015 115.00p 115.00p 115.00p 115.00p 0
09/03/2015 115.00p 119.75p 110.00p 115.00p 951
06/03/2015 115.00p 115.00p 115.00p 115.00p 0
05/03/2015 115.00p 115.00p 115.00p 115.00p 0
04/03/2015 115.00p 115.00p 111.00p 115.00p 649
03/03/2015 115.00p 115.00p 115.00p 115.00p 0
02/03/2015 115.00p 115.00p 115.00p 115.00p 0
27/02/2015 115.00p 119.70p 110.50p 115.00p 6920
26/02/2015 115.00p 115.00p 110.50p 115.00p 480
25/02/2015 115.00p 118.50p 110.25p 115.00p 1709
24/02/2015 115.00p 115.00p 110.10p 115.00p 1000
23/02/2015 115.00p 118.75p 110.10p 115.00p 232
20/02/2015 115.00p 118.70p 110.00p 115.00p 1757
19/02/2015 117.50p 117.50p 112.00p 115.00p 5307
18/02/2015 117.50p 117.50p 117.50p 117.50p 0
17/02/2015 115.00p 124.00p 115.00p 117.50p 20474
16/02/2015 106.50p 106.50p 103.17p 106.50p 280
13/02/2015 109.00p 109.09p 106.44p 106.50p 10906
12/02/2015 105.00p 112.50p 105.00p 109.00p 10000
11/02/2015 103.50p 108.75p 103.50p 105.00p 6300
10/02/2015 105.00p 105.00p 100.00p 103.50p 9950
09/02/2015 105.00p 105.00p 105.00p 105.00p 0
06/02/2015 105.00p 105.00p 100.25p 105.00p 80
05/02/2015 105.00p 105.00p 100.25p 105.00p 749
04/02/2015 105.00p 105.00p 105.00p 105.00p 0
03/02/2015 106.00p 106.00p 100.30p 105.00p 2673
02/02/2015 106.00p 109.00p 102.20p 106.00p 4994
30/01/2015 106.00p 106.00p 106.00p 106.00p 0
29/01/2015 105.00p 106.00p 105.00p 106.00p 0
28/01/2015 106.00p 107.00p 103.24p 106.00p 2500
27/01/2015 106.00p 106.00p 103.24p 106.00p 1141
26/01/2015 106.00p 106.00p 103.24p 106.00p 25
23/01/2015 106.00p 109.80p 106.00p 106.00p 35
22/01/2015 106.00p 106.00p 103.28p 106.00p 9
21/01/2015 106.00p 106.00p 106.00p 106.00p 0
20/01/2015 106.00p 109.40p 103.00p 106.00p 9508
19/01/2015 105.00p 110.00p 101.50p 106.00p 2217
16/01/2015 105.00p 109.00p 101.25p 105.00p 3499
15/01/2015 105.00p 109.00p 100.00p 105.00p 52648
14/01/2015 105.00p 109.00p 101.25p 105.00p 2017
13/01/2015 106.00p 106.00p 104.15p 105.00p 2620
12/01/2015 106.00p 106.00p 104.10p 106.00p 2503
09/01/2015 106.00p 106.00p 106.00p 106.00p 0
08/01/2015 106.00p 106.00p 106.00p 106.00p 0
07/01/2015 106.00p 109.80p 106.00p 106.00p 2000
06/01/2015 106.00p 106.00p 104.04p 106.00p 5000
05/01/2015 106.00p 106.00p 104.08p 106.00p 3
02/01/2015 106.00p 110.00p 104.00p 106.00p 2420
31/12/2014 106.00p 106.00p 106.00p 106.00p 0
30/12/2014 105.00p 109.00p 105.00p 106.00p 2000
29/12/2014 105.00p 105.00p 105.00p 105.00p 0
24/12/2014 105.00p 105.00p 105.00p 105.00p 0
23/12/2014 105.00p 109.00p 101.30p 105.00p 45
22/12/2014 105.00p 105.00p 101.25p 105.00p 104
19/12/2014 105.00p 105.00p 105.00p 105.00p 0
18/12/2014 105.00p 109.00p 101.30p 105.00p 2148
17/12/2014 105.00p 105.00p 101.25p 105.00p 37
16/12/2014 105.00p 105.00p 102.00p 105.00p 3000
15/12/2014 105.00p 105.00p 102.00p 105.00p 80
12/12/2014 105.00p 105.00p 105.00p 105.00p 0
11/12/2014 105.00p 105.00p 105.00p 105.00p 0
10/12/2014 107.50p 109.40p 102.00p 105.00p 5120
09/12/2014 107.50p 107.50p 107.50p 107.50p 0
08/12/2014 107.50p 110.00p 106.00p 107.50p 3741
05/12/2014 107.50p 107.50p 107.50p 107.50p 0
04/12/2014 107.50p 107.50p 106.77p 107.50p 200
03/12/2014 107.50p 109.88p 106.00p 107.50p 3618
02/12/2014 107.50p 107.50p 107.50p 107.50p 0
01/12/2014 107.50p 107.50p 107.50p 107.50p 0
28/11/2014 107.50p 107.50p 107.50p 107.50p 0
27/11/2014 105.00p 110.00p 105.00p 107.50p 1380
26/11/2014 102.50p 105.00p 102.50p 105.00p 111
25/11/2014 102.50p 102.50p 100.00p 102.50p 0
24/11/2014 102.50p 104.88p 100.00p 102.50p 2047
21/11/2014 102.50p 102.50p 100.63p 102.50p 80
20/11/2014 102.50p 102.50p 102.50p 102.50p 0
19/11/2014 107.50p 107.50p 100.63p 102.50p 6258
18/11/2014 105.00p 108.75p 100.25p 107.50p 2389
17/11/2014 110.00p 110.00p 100.25p 105.00p 8990
14/11/2014 110.00p 110.00p 107.05p 110.00p 9118
13/11/2014 110.00p 110.00p 110.00p 110.00p 0
12/11/2014 110.00p 110.00p 105.00p 110.00p 48400
11/11/2014 110.00p 113.70p 110.00p 110.00p 19
10/11/2014 110.00p 113.75p 107.05p 110.00p 5544
07/11/2014 110.00p 110.00p 110.00p 110.00p 0
06/11/2014 110.00p 110.00p 110.00p 110.00p 0
05/11/2014 110.00p 110.00p 110.00p 110.00p 0
04/11/2014 110.00p 110.00p 110.00p 110.00p 0
03/11/2014 110.00p 114.00p 106.25p 110.00p 7063
31/10/2014 112.50p 113.00p 105.50p 110.00p 3043
30/10/2014 112.50p 114.00p 110.00p 112.50p 3157
29/10/2014 112.50p 112.50p 110.00p 112.50p 19
28/10/2014 112.50p 112.50p 110.15p 112.50p 8
27/10/2014 112.50p 112.50p 110.15p 112.50p 2
24/10/2014 112.50p 113.22p 112.50p 112.50p 35
23/10/2014 112.50p 112.50p 112.50p 112.50p 0
22/10/2014 112.50p 112.50p 110.00p 112.50p 2980
21/10/2014 112.50p 114.97p 110.00p 112.50p 13313
20/10/2014 109.00p 115.00p 109.00p 112.50p 4336
17/10/2014 109.00p 113.00p 109.00p 109.00p 4000
16/10/2014 106.50p 109.97p 106.50p 109.00p 43
15/10/2014 106.50p 109.27p 106.50p 106.50p 1000
14/10/2014 106.50p 106.50p 106.50p 106.50p 0
13/10/2014 106.50p 106.50p 103.03p 106.50p 169
10/10/2014 106.50p 106.50p 103.74p 106.50p 80
09/10/2014 106.50p 106.50p 103.00p 106.50p 1255
08/10/2014 106.50p 109.75p 103.74p 106.50p 4045
07/10/2014 109.00p 109.00p 105.24p 106.50p 1960
06/10/2014 109.00p 111.36p 108.00p 109.00p 1000
03/10/2014 109.00p 110.00p 109.00p 109.00p 1800
02/10/2014 109.00p 109.00p 109.00p 109.00p 0
01/10/2014 110.00p 110.00p 105.00p 109.00p 800
30/09/2014 110.00p 112.95p 107.50p 110.00p 4000
29/09/2014 111.00p 113.00p 107.00p 110.00p 3605
26/09/2014 115.00p 115.00p 110.00p 111.00p 5274
25/09/2014 115.00p 115.00p 111.10p 115.00p 507
24/09/2014 117.50p 117.50p 115.00p 115.00p 3750
23/09/2014 117.50p 122.50p 117.00p 117.50p 16032
22/09/2014 115.00p 120.00p 115.00p 117.50p 1006
19/09/2014 130.00p 130.00p 112.84p 115.00p 15473
18/09/2014 127.50p 130.00p 126.00p 130.00p 1472
17/09/2014 121.50p 130.00p 121.50p 127.50p 3136
16/09/2014 121.50p 125.00p 121.50p 121.50p 2519
15/09/2014 121.50p 121.50p 121.50p 121.50p 0
12/09/2014 121.50p 125.00p 120.13p 121.50p 1125
11/09/2014 121.50p 124.23p 121.50p 121.50p 7000
10/09/2014 123.00p 123.00p 122.00p 123.00p 120
09/09/2014 123.00p 123.00p 118.00p 123.00p 600
08/09/2014 123.00p 123.00p 115.00p 123.00p 85270
05/09/2014 123.00p 123.00p 123.00p 123.00p 0
04/09/2014 123.00p 123.00p 122.00p 123.00p 578
03/09/2014 123.00p 123.00p 123.00p 123.00p 0
02/09/2014 123.00p 125.90p 122.00p 123.00p 459
01/09/2014 123.00p 125.00p 123.00p 123.00p 8325
29/08/2014 125.50p 125.50p 118.00p 123.00p 21720
28/08/2014 125.50p 126.40p 123.00p 125.50p 3236
27/08/2014 125.50p 125.50p 125.50p 125.50p 0
26/08/2014 128.00p 128.60p 125.50p 125.50p 7776
22/08/2014 128.00p 130.00p 127.50p 128.00p 10585
21/08/2014 128.00p 128.00p 127.16p 128.00p 1665
20/08/2014 128.00p 128.00p 127.02p 128.00p 52082
19/08/2014 125.50p 130.00p 124.20p 128.00p 2620

*Close Price adjusted for both dividends and splits