Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/07/2011 94.50p 96.00p 94.50p 94.50p 80
25/07/2011 94.00p 94.50p 91.60p 94.50p 3200
22/07/2011 93.50p 95.89p 89.90p 94.00p 23529
21/07/2011 94.50p 94.50p 90.00p 93.50p 3540
20/07/2011 94.50p 94.50p 93.00p 94.50p 240
19/07/2011 94.50p 94.50p 90.09p 94.50p 4
18/07/2011 100.00p 100.00p 90.00p 94.50p 7827
15/07/2011 100.00p 100.00p 100.00p 100.00p 0
14/07/2011 100.00p 100.00p 95.00p 100.00p 0
13/07/2011 100.00p 100.00p 95.00p 100.00p 36
12/07/2011 102.00p 102.00p 97.00p 100.00p 450
11/07/2011 103.00p 104.00p 99.50p 102.00p 0
08/07/2011 104.00p 104.00p 103.00p 103.00p 0
07/07/2011 105.00p 105.00p 99.50p 104.00p 0
06/07/2011 104.00p 104.00p 100.00p 104.00p 80
05/07/2011 104.00p 104.40p 104.00p 104.00p 0
04/07/2011 104.00p 104.40p 104.00p 104.00p 91
01/07/2011 104.00p 104.40p 104.00p 104.00p 750
30/06/2011 104.00p 104.40p 104.00p 104.00p 0
29/06/2011 104.00p 104.40p 104.00p 104.00p 139
28/06/2011 105.00p 105.00p 100.00p 104.00p 1600
27/06/2011 107.00p 107.00p 105.00p 105.00p 372
24/06/2011 107.00p 107.00p 102.00p 107.00p 0
23/06/2011 107.00p 107.00p 102.00p 107.00p 0
22/06/2011 107.00p 107.00p 102.00p 107.00p 0
21/06/2011 107.00p 107.00p 102.00p 107.00p 0
20/06/2011 107.00p 107.00p 102.00p 107.00p 0
17/06/2011 107.00p 107.00p 102.00p 107.00p 372
16/06/2011 107.00p 107.00p 102.10p 107.00p 0
15/06/2011 107.00p 107.00p 102.10p 107.00p 918
14/06/2011 107.00p 107.00p 100.00p 107.00p 4700
13/06/2011 105.00p 107.00p 103.00p 107.00p 6687
10/06/2011 105.00p 106.50p 105.00p 105.00p 0
09/06/2011 105.00p 106.50p 105.00p 105.00p 1500
08/06/2011 105.00p 109.50p 100.00p 105.00p 0
07/06/2011 108.00p 109.50p 100.00p 105.00p 2460
06/06/2011 108.00p 108.00p 103.10p 108.00p 0
03/06/2011 108.00p 108.00p 103.10p 108.00p 2
02/06/2011 108.00p 108.00p 105.00p 108.00p 0
01/06/2011 106.00p 108.00p 105.00p 108.00p 5000
31/05/2011 108.00p 108.00p 103.10p 108.00p 22
27/05/2011 108.00p 110.00p 103.10p 108.00p 4040
26/05/2011 108.00p 110.00p 105.03p 108.00p 0
25/05/2011 110.00p 110.00p 105.03p 108.00p 2380
24/05/2011 110.00p 110.00p 105.00p 110.00p 1000
23/05/2011 110.00p 110.00p 105.00p 110.00p 0
20/05/2011 110.00p 110.00p 105.00p 110.00p 0
19/05/2011 110.00p 110.00p 105.00p 110.00p 447
18/05/2011 110.00p 110.00p 105.24p 110.00p 0
17/05/2011 110.00p 110.00p 105.24p 110.00p 0
16/05/2011 110.00p 110.00p 105.24p 110.00p 5000
13/05/2011 108.50p 110.00p 105.00p 110.00p 4000
12/05/2011 110.00p 110.00p 105.00p 110.00p 0
11/05/2011 110.00p 110.00p 105.00p 110.00p 0
10/05/2011 110.00p 110.00p 105.00p 110.00p 0
09/05/2011 110.00p 110.00p 105.00p 110.00p 0
06/05/2011 110.00p 110.00p 105.00p 110.00p 320
05/05/2011 110.00p 110.00p 107.50p 110.00p 0
04/05/2011 110.00p 110.00p 107.50p 110.00p 1000
03/05/2011 110.00p 110.00p 103.00p 110.00p 5000
28/04/2011 103.00p 108.50p 90.00p 103.00p 0
27/04/2011 103.00p 108.50p 90.00p 103.00p 0
26/04/2011 102.00p 108.50p 90.00p 103.00p 0
21/04/2011 102.00p 108.50p 90.00p 102.00p 0
20/04/2011 108.50p 108.50p 90.00p 100.00p 21187
19/04/2011 108.50p 108.50p 107.00p 108.50p 40
18/04/2011 111.50p 111.50p 108.00p 108.50p 1580
15/04/2011 114.00p 114.00p 110.00p 111.50p 1603
14/04/2011 114.00p 114.00p 113.00p 114.00p 75
13/04/2011 114.00p 114.00p 110.00p 114.00p 1688
12/04/2011 114.00p 114.00p 113.00p 114.00p 3
11/04/2011 114.00p 114.00p 113.00p 114.00p 0
08/04/2011 114.00p 114.00p 113.00p 114.00p 520
07/04/2011 114.00p 114.00p 113.00p 114.00p 160
06/04/2011 114.00p 114.00p 113.30p 114.00p 5000
05/04/2011 116.00p 116.00p 113.00p 114.00p 6240
04/04/2011 116.00p 116.00p 115.00p 116.00p 87
01/04/2011 116.00p 116.00p 115.00p 116.00p 0
31/03/2011 116.00p 116.00p 115.00p 116.00p 560
30/03/2011 120.00p 120.00p 115.00p 116.00p 689
29/03/2011 120.00p 120.00p 115.00p 120.00p 200
28/03/2011 120.00p 120.00p 115.00p 120.00p 372
25/03/2011 120.00p 120.00p 115.00p 120.00p 316
24/03/2011 120.00p 120.00p 117.30p 120.00p 920
23/03/2011 120.00p 120.00p 118.00p 120.00p 0
22/03/2011 120.00p 120.00p 118.00p 120.00p 1599
21/03/2011 120.00p 120.00p 115.00p 120.00p 1080
18/03/2011 120.00p 120.00p 115.00p 120.00p 0
17/03/2011 120.00p 120.00p 115.00p 120.00p 690
16/03/2011 120.00p 120.00p 115.00p 120.00p 0
15/03/2011 120.00p 120.00p 115.00p 120.00p 974
14/03/2011 120.00p 125.00p 116.00p 120.00p 3199
11/03/2011 121.50p 121.50p 116.00p 120.00p 2700
10/03/2011 122.50p 121.50p 118.00p 121.50p 14
09/03/2011 122.00p 122.50p 117.00p 122.50p 5257
08/03/2011 121.00p 122.00p 118.10p 122.00p 4000
07/03/2011 125.00p 121.00p 118.20p 121.00p 479
04/03/2011 125.00p 125.00p 120.00p 125.00p 0
03/03/2011 125.00p 125.00p 120.00p 125.00p 620
02/03/2011 125.00p 125.00p 120.00p 125.00p 22
01/03/2011 125.00p 125.00p 120.00p 125.00p 44
28/02/2011 125.00p 125.00p 120.00p 125.00p 48
25/02/2011 122.50p 127.50p 120.00p 125.00p 0
24/02/2011 125.00p 125.00p 120.00p 125.00p 0
23/02/2011 125.00p 125.00p 120.00p 125.00p 106
22/02/2011 125.00p 125.00p 122.00p 125.00p 0
21/02/2011 124.00p 125.00p 122.00p 125.00p 7500
18/02/2011 123.50p 124.00p 117.00p 124.00p 1006
17/02/2011 125.50p 123.50p 115.00p 123.50p 42491
16/02/2011 130.00p 140.00p 125.00p 125.50p 61181
15/02/2011 135.00p 135.00p 125.00p 130.00p 8062
14/02/2011 151.00p 147.80p 110.00p 135.00p 2378990
11/02/2011 147.80p 151.00p 147.80p 151.00p 2700
10/02/2011 147.00p 151.00p 137.00p 151.00p 13440
09/02/2011 146.40p 155.00p 146.40p 153.50p 5303
08/02/2011 146.00p 148.00p 146.00p 148.00p 44
07/02/2011 146.00p 148.00p 146.00p 148.00p 450
04/02/2011 148.00p 153.50p 146.00p 148.00p 0
03/02/2011 148.00p 153.50p 146.00p 148.00p 0
02/02/2011 146.00p 148.00p 146.00p 148.00p 160
01/02/2011 159.50p 159.50p 144.00p 148.00p 53634
31/01/2011 159.50p 161.00p 159.50p 159.50p 1475
28/01/2011 159.50p 159.50p 154.00p 159.50p 2049
27/01/2011 159.50p 162.00p 159.50p 159.50p 160
26/01/2011 163.00p 163.00p 154.00p 159.50p 7126
25/01/2011 163.00p 163.00p 163.00p 163.00p 0
24/01/2011 163.00p 163.00p 163.00p 163.00p 0
21/01/2011 163.00p 163.00p 162.50p 163.00p 301
20/01/2011 163.50p 163.50p 162.50p 163.00p 186
19/01/2011 163.00p 163.00p 158.00p 163.00p 993
18/01/2011 163.00p 163.00p 158.00p 163.00p 200
17/01/2011 155.00p 163.00p 155.00p 163.00p 4800
14/01/2011 160.00p 165.00p 158.06p 163.00p 18586
13/01/2011 162.00p 170.75p 150.00p 165.00p 25298
12/01/2011 166.00p 171.05p 157.00p 167.50p 23346
11/01/2011 166.00p 171.50p 166.00p 171.50p 720
10/01/2011 171.50p 176.00p 166.11p 171.50p 32226
07/01/2011 171.50p 171.50p 166.11p 171.50p 919
06/01/2011 170.00p 175.46p 169.25p 171.50p 10910
05/01/2011 170.00p 177.00p 165.00p 170.00p 19439
04/01/2011 168.50p 174.00p 162.00p 170.00p 10678
31/12/2010 168.50p 169.00p 164.50p 169.00p 5000
30/12/2010 169.50p 169.50p 165.21p 168.50p 1000
29/12/2010 169.50p 169.50p 165.21p 169.50p 16
24/12/2010 168.50p 169.50p 165.21p 169.50p 87
23/12/2010 165.50p 171.50p 164.00p 168.50p 40018
22/12/2010 163.00p 167.06p 156.70p 165.50p 17512
21/12/2010 163.00p 165.75p 163.00p 163.00p 320
20/12/2010 161.50p 167.00p 156.70p 163.00p 504
17/12/2010 161.50p 161.50p 155.70p 161.50p 40
16/12/2010 161.50p 161.50p 155.65p 161.50p 12264
15/12/2010 161.50p 161.50p 155.75p 161.50p 412
14/12/2010 155.00p 168.00p 154.55p 161.50p 11632
13/12/2010 155.00p 157.75p 150.25p 157.50p 9000
10/12/2010 159.00p 159.00p 153.00p 156.50p 219
09/12/2010 159.00p 159.70p 155.00p 159.00p 414
08/12/2010 159.00p 159.00p 159.00p 159.00p 0
07/12/2010 159.00p 159.00p 156.00p 159.00p 40
06/12/2010 160.00p 160.00p 154.00p 159.00p 4923
03/12/2010 160.00p 160.00p 160.00p 160.00p 0
02/12/2010 161.50p 161.50p 158.00p 160.00p 158
01/12/2010 161.50p 161.50p 158.00p 161.50p 2000
30/11/2010 161.50p 162.00p 158.00p 161.50p 469
29/11/2010 161.50p 161.50p 158.00p 161.50p 10
26/11/2010 161.50p 161.50p 158.00p 161.50p 60
25/11/2010 163.50p 163.50p 160.00p 161.50p 1000
24/11/2010 163.50p 163.50p 160.09p 163.50p 555
23/11/2010 164.00p 164.00p 163.50p 163.50p 0
22/11/2010 165.00p 165.00p 158.00p 164.00p 2524
19/11/2010 165.00p 165.00p 160.00p 165.00p 7363
18/11/2010 166.00p 167.00p 160.00p 165.00p 11310
17/11/2010 164.00p 167.92p 164.00p 166.00p 35204
16/11/2010 162.50p 164.93p 160.00p 164.00p 4711
15/11/2010 162.50p 162.50p 160.05p 162.50p 1040
12/11/2010 162.50p 162.50p 162.50p 162.50p 0
11/11/2010 162.50p 162.50p 162.50p 162.50p 0
10/11/2010 162.50p 163.50p 160.10p 162.50p 1500
09/11/2010 162.50p 162.50p 160.00p 162.50p 226
08/11/2010 162.50p 162.50p 160.00p 162.50p 1839
05/11/2010 162.50p 164.00p 160.10p 162.50p 1077
04/11/2010 163.00p 163.00p 160.00p 162.50p 7766
03/11/2010 156.00p 166.00p 154.24p 163.00p 18821
02/11/2010 156.00p 156.00p 154.24p 156.00p 120
01/11/2010 157.00p 162.00p 154.24p 156.00p 5435
29/10/2010 157.00p 157.00p 154.80p 157.00p 3410
28/10/2010 154.50p 161.00p 152.52p 157.00p 3513
27/10/2010 154.00p 158.91p 150.00p 154.50p 13560
26/10/2010 155.00p 155.00p 152.48p 154.00p 3018
25/10/2010 153.00p 156.00p 151.86p 155.00p 16500
22/10/2010 148.50p 162.00p 147.17p 153.00p 43700
21/10/2010 139.00p 150.00p 132.00p 148.50p 41928
20/10/2010 147.50p 148.00p 136.00p 139.00p 30860
19/10/2010 155.50p 155.50p 152.50p 152.50p 1600
18/10/2010 155.50p 155.50p 153.00p 155.50p 8000
15/10/2010 155.50p 155.50p 154.00p 155.50p 551
14/10/2010 155.50p 157.95p 154.00p 155.50p 2766
13/10/2010 155.50p 157.90p 153.80p 155.50p 466
12/10/2010 163.00p 163.00p 153.80p 155.50p 25951
11/10/2010 153.50p 166.00p 152.00p 163.00p 25110
08/10/2010 138.00p 157.28p 138.00p 153.50p 50084

*Close Price adjusted for both dividends and splits