Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/08/2014 125.50p 125.50p 125.50p 125.50p 0
15/08/2014 124.00p 128.00p 122.00p 125.50p 8171
14/08/2014 124.00p 124.00p 124.00p 124.00p 0
13/08/2014 124.00p 124.00p 124.00p 124.00p 0
12/08/2014 124.00p 124.00p 123.00p 124.00p 4120
11/08/2014 124.00p 124.00p 122.84p 124.00p 1321
08/08/2014 122.50p 127.00p 122.04p 124.00p 3305
07/08/2014 120.00p 125.00p 117.55p 122.50p 4153
06/08/2014 120.00p 124.00p 115.00p 120.00p 10292
05/08/2014 120.00p 120.00p 117.50p 120.00p 45
04/08/2014 120.00p 123.00p 116.50p 120.00p 2487
01/08/2014 120.00p 120.00p 118.50p 120.00p 0
31/07/2014 120.00p 120.00p 118.50p 120.00p 320
30/07/2014 120.00p 120.00p 119.00p 120.00p 120
29/07/2014 120.00p 120.00p 118.50p 120.00p 0
28/07/2014 120.00p 120.00p 118.50p 120.00p 935
25/07/2014 120.00p 120.00p 118.55p 120.00p 1637
24/07/2014 120.00p 120.00p 118.50p 120.00p 74
23/07/2014 120.00p 123.95p 120.00p 120.00p 80
22/07/2014 120.00p 120.00p 118.50p 120.00p 23
21/07/2014 120.00p 120.00p 116.00p 120.00p 47
18/07/2014 120.00p 120.00p 115.00p 120.00p 6885
17/07/2014 120.00p 120.00p 118.00p 120.00p 0
16/07/2014 120.00p 120.00p 118.00p 120.00p 0
15/07/2014 120.00p 120.00p 118.00p 120.00p 89
14/07/2014 120.00p 124.00p 118.00p 120.00p 2024
11/07/2014 120.00p 124.75p 120.00p 120.00p 4015
10/07/2014 120.00p 122.95p 120.00p 120.00p 2433
09/07/2014 120.00p 120.00p 116.00p 120.00p 80
08/07/2014 120.00p 120.00p 116.06p 120.00p 1133
07/07/2014 120.00p 120.00p 116.10p 120.00p 19
04/07/2014 120.00p 120.00p 116.00p 120.00p 0
03/07/2014 120.00p 120.00p 116.00p 120.00p 37
02/07/2014 120.00p 120.00p 115.00p 120.00p 1000
01/07/2014 120.00p 120.00p 116.00p 120.00p 0
30/06/2014 120.00p 120.00p 116.00p 120.00p 1120
27/06/2014 120.00p 120.00p 116.05p 120.00p 20000
26/06/2014 120.00p 120.00p 116.00p 120.00p 7
25/06/2014 120.00p 121.90p 120.00p 120.00p 0
24/06/2014 120.00p 121.90p 120.00p 120.00p 1000
23/06/2014 120.00p 123.95p 117.00p 120.00p 7294
20/06/2014 120.00p 120.00p 118.00p 120.00p 3000
19/06/2014 120.00p 124.45p 115.00p 120.00p 12149
18/06/2014 120.00p 120.00p 117.00p 120.00p 0
17/06/2014 120.00p 120.00p 117.00p 120.00p 47
16/06/2014 119.00p 120.00p 119.00p 120.00p 2129
13/06/2014 116.50p 119.00p 113.50p 119.00p 1819
12/06/2014 116.50p 123.00p 113.50p 116.50p 0
11/06/2014 123.00p 123.00p 113.50p 116.50p 18269
10/06/2014 109.50p 131.20p 106.00p 123.00p 57513
09/06/2014 106.00p 109.92p 106.00p 106.00p 9
06/06/2014 106.00p 107.00p 104.10p 106.00p 480
05/06/2014 106.00p 106.00p 104.00p 106.00p 0
04/06/2014 106.00p 106.00p 104.00p 106.00p 36
03/06/2014 102.50p 109.92p 102.50p 106.00p 15715
02/06/2014 102.50p 104.45p 100.00p 102.50p 10074
30/05/2014 102.50p 105.00p 100.25p 102.50p 0
29/05/2014 105.00p 105.00p 100.25p 102.50p 2200
28/05/2014 105.00p 105.00p 100.26p 105.00p 19
27/05/2014 105.00p 107.00p 105.00p 105.00p 300
23/05/2014 106.00p 108.36p 100.25p 105.00p 2730
22/05/2014 106.00p 107.00p 102.00p 106.00p 5400
21/05/2014 108.50p 108.50p 102.00p 106.00p 3120
20/05/2014 108.50p 108.50p 105.56p 108.50p 0
19/05/2014 108.50p 108.50p 105.56p 108.50p 0
16/05/2014 108.50p 108.50p 105.56p 108.50p 0
15/05/2014 108.50p 108.50p 105.56p 108.50p 3000
14/05/2014 108.50p 108.50p 105.56p 108.50p 80
13/05/2014 109.00p 109.00p 105.60p 109.00p 51
12/05/2014 109.00p 110.00p 105.50p 108.00p 497
09/05/2014 109.00p 110.00p 105.50p 108.00p 0
08/05/2014 110.00p 110.00p 105.50p 109.00p 11217
07/05/2014 110.00p 110.00p 106.05p 110.00p 40
06/05/2014 115.00p 115.00p 106.05p 110.00p 3142
02/05/2014 110.00p 115.00p 100.00p 115.00p 28687
01/05/2014 105.00p 110.00p 105.00p 110.00p 8050
30/04/2014 105.00p 105.00p 102.50p 105.00p 40
29/04/2014 105.00p 107.00p 105.00p 105.00p 0
28/04/2014 105.00p 107.00p 105.00p 105.00p 10000
25/04/2014 105.00p 105.00p 101.00p 105.00p 2440
24/04/2014 105.00p 105.00p 101.00p 105.00p 66
23/04/2014 105.00p 105.95p 105.00p 105.00p 1593
22/04/2014 105.00p 105.00p 102.00p 105.00p 40
17/04/2014 105.00p 109.00p 105.00p 105.00p 360
16/04/2014 105.00p 111.00p 105.00p 105.00p 20123
15/04/2014 107.50p 109.00p 105.00p 105.00p 16743
14/04/2014 107.50p 107.50p 107.00p 107.50p 1200
11/04/2014 105.00p 109.70p 100.25p 107.50p 3845
10/04/2014 105.00p 109.25p 104.05p 105.00p 2473
09/04/2014 102.50p 105.00p 102.50p 105.00p 1600
08/04/2014 100.00p 104.95p 98.05p 102.50p 9940
07/04/2014 110.00p 110.00p 96.00p 100.00p 38693
04/04/2014 80.50p 124.10p 78.00p 110.00p 295621
03/04/2014 78.00p 78.00p 74.00p 78.00p 15
02/04/2014 78.00p 78.00p 76.50p 78.00p 3980
01/04/2014 78.00p 79.00p 74.00p 78.00p 0
31/03/2014 79.00p 79.00p 74.00p 78.00p 20477
28/03/2014 79.00p 82.00p 78.00p 78.00p 0
27/03/2014 79.00p 82.00p 79.00p 79.00p 46
26/03/2014 79.00p 79.00p 76.50p 79.00p 25
25/03/2014 79.00p 79.00p 76.50p 79.00p 194
24/03/2014 79.00p 82.00p 79.00p 79.00p 119
21/03/2014 79.00p 79.00p 75.00p 79.00p 10240
20/03/2014 79.00p 79.00p 78.00p 79.00p 0
19/03/2014 79.00p 79.00p 78.00p 79.00p 1464
18/03/2014 79.00p 79.00p 78.00p 79.00p 48
17/03/2014 79.00p 80.00p 78.00p 80.00p 0
14/03/2014 79.00p 79.00p 78.00p 79.00p 120
13/03/2014 79.00p 79.00p 78.00p 79.00p 1800
12/03/2014 79.00p 79.00p 78.00p 79.00p 2540
11/03/2014 79.00p 82.00p 78.00p 79.00p 0
10/03/2014 79.00p 82.00p 78.00p 79.00p 3292
07/03/2014 77.50p 82.00p 77.50p 79.00p 2500
06/03/2014 77.50p 77.50p 76.15p 77.50p 1182
05/03/2014 77.50p 77.50p 76.15p 77.50p 0
04/03/2014 77.50p 77.50p 76.15p 77.50p 2998
03/03/2014 78.50p 78.50p 77.00p 77.50p 1160
28/02/2014 79.00p 79.00p 78.00p 78.50p 4060
27/02/2014 79.00p 83.00p 79.00p 79.00p 744
26/02/2014 79.00p 79.00p 79.00p 79.00p 40
25/02/2014 79.00p 79.00p 79.00p 79.00p 294
24/02/2014 79.00p 83.00p 79.00p 79.00p 126
21/02/2014 82.50p 82.50p 79.00p 79.00p 3000
20/02/2014 82.50p 82.50p 81.00p 82.50p 120
19/02/2014 82.50p 82.50p 81.00p 82.50p 160
18/02/2014 82.50p 82.50p 81.00p 82.50p 74
17/02/2014 85.00p 85.00p 80.50p 82.50p 10214
14/02/2014 85.00p 86.50p 85.00p 85.00p 5040
13/02/2014 85.00p 95.00p 85.00p 85.00p 8630
12/02/2014 80.00p 90.00p 80.00p 85.00p 4250
11/02/2014 80.00p 82.00p 77.00p 80.00p 0
10/02/2014 77.00p 82.00p 77.00p 80.00p 725
07/02/2014 77.00p 85.00p 77.00p 77.00p 7500
06/02/2014 85.00p 85.00p 77.00p 77.00p 32540
05/02/2014 85.00p 85.00p 80.00p 85.00p 0
04/02/2014 85.00p 85.00p 80.00p 85.00p 0
03/02/2014 85.00p 85.00p 80.00p 85.00p 460
31/01/2014 85.00p 85.00p 80.00p 85.00p 5040
30/01/2014 85.00p 85.00p 82.50p 85.00p 1600
29/01/2014 85.00p 88.50p 85.00p 85.00p 42
28/01/2014 85.00p 88.50p 82.00p 85.00p 0
27/01/2014 86.00p 88.50p 82.00p 85.00p 1817
24/01/2014 85.00p 90.00p 82.55p 86.00p 8000
23/01/2014 85.00p 88.00p 82.00p 85.00p 313
22/01/2014 82.50p 85.00p 82.50p 85.00p 92
21/01/2014 76.00p 84.95p 76.00p 82.50p 7040
20/01/2014 74.00p 78.00p 70.00p 76.00p 5120
17/01/2014 68.50p 78.00p 68.50p 74.00p 15000
16/01/2014 68.50p 68.50p 66.00p 68.50p 111
15/01/2014 71.50p 71.50p 68.00p 68.50p 1920
14/01/2014 71.50p 71.50p 68.00p 71.50p 13
13/01/2014 71.50p 71.50p 68.00p 71.50p 94
10/01/2014 71.50p 73.00p 70.00p 71.50p 0
09/01/2014 73.00p 73.00p 70.00p 71.50p 4520
08/01/2014 73.00p 75.00p 70.00p 73.00p 3720
07/01/2014 73.00p 73.00p 70.00p 73.00p 80036
06/01/2014 75.00p 75.00p 70.00p 73.00p 2039
03/01/2014 75.00p 75.00p 72.00p 75.00p 0
02/01/2014 75.00p 75.00p 72.00p 75.00p 2720
31/12/2013 75.00p 78.00p 73.00p 75.00p 0
30/12/2013 75.00p 78.00p 73.00p 75.00p 0
27/12/2013 75.00p 78.00p 73.00p 75.00p 0
24/12/2013 75.00p 78.00p 73.00p 75.00p 0
23/12/2013 76.50p 78.00p 73.00p 75.00p 2572
20/12/2013 79.00p 79.00p 73.00p 76.50p 2080
19/12/2013 78.00p 81.00p 75.00p 79.00p 207
18/12/2013 78.00p 78.00p 74.00p 78.00p 760
17/12/2013 78.00p 80.00p 77.50p 78.00p 0
16/12/2013 77.50p 80.00p 77.50p 78.00p 1300
13/12/2013 77.50p 80.00p 77.50p 77.50p 116
12/12/2013 77.50p 77.50p 74.00p 77.50p 2240
11/12/2013 77.50p 80.50p 76.00p 77.00p 11500
10/12/2013 77.50p 79.00p 75.50p 77.50p 0
09/12/2013 77.50p 79.00p 75.50p 77.50p 0
06/12/2013 75.50p 79.00p 75.50p 77.00p 15960
05/12/2013 75.50p 78.00p 72.00p 75.50p 0
04/12/2013 78.00p 78.00p 72.00p 75.50p 2333
03/12/2013 78.00p 78.00p 69.97p 78.00p 280
02/12/2013 78.00p 78.00p 74.00p 78.00p 5160
29/11/2013 78.00p 79.00p 74.00p 78.00p 0
28/11/2013 75.50p 79.00p 74.00p 78.00p 1639
27/11/2013 73.50p 75.50p 72.55p 75.50p 36
26/11/2013 76.00p 76.00p 72.55p 73.50p 3028
25/11/2013 77.50p 79.50p 72.00p 76.00p 14333
22/11/2013 80.00p 80.00p 75.00p 77.50p 6000
21/11/2013 80.00p 81.00p 75.00p 80.00p 0
20/11/2013 81.00p 81.00p 75.00p 80.00p 8487
19/11/2013 81.00p 82.00p 77.00p 81.00p 0
18/11/2013 82.00p 82.00p 77.00p 81.00p 3074
15/11/2013 82.00p 82.45p 77.00p 82.00p 3480
14/11/2013 82.00p 82.00p 77.00p 82.00p 171
13/11/2013 82.00p 82.00p 77.00p 82.00p 1760
12/11/2013 82.50p 82.50p 77.00p 82.00p 4718
11/11/2013 82.50p 82.50p 78.00p 82.50p 950
08/11/2013 82.50p 82.50p 78.50p 82.50p 1980
07/11/2013 82.50p 85.00p 79.00p 82.50p 0
06/11/2013 82.50p 85.00p 79.00p 82.50p 376
05/11/2013 82.50p 82.50p 78.00p 82.50p 40
04/11/2013 82.50p 85.00p 78.00p 82.50p 920
01/11/2013 82.50p 86.00p 78.00p 82.50p 4543

*Close Price adjusted for both dividends and splits