Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits