Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2012 83.00p 83.00p 82.00p 83.00p 1900
25/04/2012 82.00p 84.00p 82.00p 83.00p 3000
24/04/2012 79.00p 82.00p 74.00p 79.00p 6590
23/04/2012 79.00p 79.00p 74.00p 79.00p 10
20/04/2012 79.00p 79.00p 74.00p 79.00p 360
19/04/2012 79.00p 79.00p 75.00p 79.00p 1395
18/04/2012 79.00p 79.00p 76.00p 79.00p 0
17/04/2012 79.00p 79.00p 76.00p 79.00p 0
16/04/2012 79.00p 79.00p 76.00p 79.00p 0
13/04/2012 77.00p 78.00p 76.00p 76.00p 2500
12/04/2012 77.00p 80.00p 76.00p 76.00p 0
11/04/2012 77.00p 80.00p 76.00p 76.00p 0
10/04/2012 77.00p 80.00p 76.00p 76.00p 47
05/04/2012 77.00p 77.00p 72.00p 76.00p 0
04/04/2012 77.00p 77.00p 72.00p 76.00p 171
03/04/2012 77.00p 77.00p 73.00p 76.00p 40
02/04/2012 77.00p 77.00p 73.00p 76.00p 10040
30/03/2012 75.00p 76.00p 73.00p 76.00p 13
29/03/2012 77.00p 77.00p 74.50p 76.00p 5019
28/03/2012 76.00p 78.00p 72.00p 76.00p 21480
27/03/2012 78.00p 78.00p 72.00p 76.00p 6400
26/03/2012 80.00p 80.00p 75.00p 79.00p 1360
23/03/2012 80.00p 80.00p 75.00p 80.00p 0
22/03/2012 80.00p 80.00p 75.00p 80.00p 5
21/03/2012 80.00p 80.00p 75.00p 80.00p 160
20/03/2012 80.00p 80.00p 75.00p 80.00p 200
19/03/2012 82.00p 82.00p 75.00p 80.00p 954
16/03/2012 82.00p 82.00p 77.00p 81.00p 160
15/03/2012 82.00p 82.00p 77.00p 81.00p 0
14/03/2012 82.00p 82.00p 77.00p 81.00p 0
13/03/2012 81.00p 81.00p 77.00p 81.00p 360
12/03/2012 82.00p 85.00p 81.00p 81.00p 0
09/03/2012 82.00p 85.00p 81.00p 81.00p 0
08/03/2012 82.00p 85.00p 81.00p 81.00p 0
07/03/2012 82.00p 85.00p 81.00p 81.00p 5882
06/03/2012 82.00p 82.00p 77.00p 81.00p 640
05/03/2012 82.00p 82.00p 77.00p 81.00p 640
02/03/2012 82.00p 82.00p 77.00p 81.00p 214
01/03/2012 82.00p 82.00p 77.80p 81.00p 0
29/02/2012 82.00p 82.00p 77.80p 81.00p 1600
28/02/2012 82.00p 82.00p 77.80p 81.00p 40
27/02/2012 82.00p 85.00p 77.80p 81.00p 1240
24/02/2012 82.00p 82.00p 77.80p 81.00p 40
23/02/2012 82.00p 84.58p 77.00p 81.00p 2020
22/02/2012 82.00p 82.00p 79.00p 81.00p 801
21/02/2012 82.00p 83.00p 77.00p 83.00p 0
20/02/2012 82.00p 83.00p 77.00p 83.00p 1200
17/02/2012 82.00p 84.00p 79.00p 83.00p 0
16/02/2012 82.00p 83.00p 79.00p 83.00p 40
15/02/2012 78.00p 84.20p 78.00p 83.00p 13826
14/02/2012 82.00p 82.00p 77.00p 81.00p 400
13/02/2012 82.00p 85.00p 78.00p 81.00p 0
10/02/2012 85.00p 85.00p 78.00p 81.00p 1000
09/02/2012 85.00p 85.00p 80.00p 85.00p 710
08/02/2012 85.00p 85.00p 80.00p 85.00p 0
07/02/2012 85.00p 85.00p 80.00p 85.00p 160
06/02/2012 85.00p 85.00p 80.00p 85.00p 0
03/02/2012 85.00p 85.00p 80.00p 85.00p 0
02/02/2012 85.00p 85.00p 80.00p 85.00p 880
01/02/2012 85.00p 85.00p 80.00p 85.00p 80
31/01/2012 85.00p 85.00p 80.00p 85.00p 0
30/01/2012 85.00p 85.00p 80.00p 85.00p 240
27/01/2012 85.00p 85.00p 80.00p 85.00p 325
26/01/2012 85.00p 85.00p 80.00p 85.00p 88
25/01/2012 85.00p 85.00p 80.00p 85.00p 0
24/01/2012 85.00p 85.00p 80.00p 85.00p 120
23/01/2012 85.00p 85.00p 80.00p 85.00p 0
20/01/2012 85.00p 85.00p 80.00p 85.00p 120
19/01/2012 85.00p 85.00p 80.00p 85.00p 0
18/01/2012 85.00p 85.00p 80.00p 85.00p 48
17/01/2012 85.00p 85.00p 80.00p 85.00p 2
16/01/2012 85.00p 85.00p 80.00p 85.00p 1120
13/01/2012 87.00p 87.00p 78.00p 85.00p 9800
12/01/2012 87.00p 87.00p 82.00p 86.00p 0
11/01/2012 87.00p 87.00p 82.00p 86.00p 437
10/01/2012 85.00p 86.00p 85.00p 86.00p 3750
09/01/2012 85.00p 85.80p 80.00p 85.00p 0
06/01/2012 85.00p 85.80p 80.00p 85.00p 315
05/01/2012 85.00p 85.00p 80.00p 85.00p 0
04/01/2012 85.00p 85.00p 80.00p 85.00p 0
03/01/2012 85.00p 85.00p 80.00p 85.00p 0
30/12/2011 85.00p 85.00p 80.00p 85.00p 0
29/12/2011 85.00p 85.00p 80.00p 85.00p 31
28/12/2011 85.00p 85.00p 80.00p 85.00p 120
23/12/2011 85.00p 85.00p 80.00p 85.00p 20437
22/12/2011 85.00p 85.00p 80.00p 85.00p 0
21/12/2011 85.00p 85.00p 80.00p 85.00p 0
20/12/2011 85.00p 85.00p 80.00p 85.00p 0
19/12/2011 85.00p 85.00p 80.00p 85.00p 0
16/12/2011 85.00p 85.00p 80.00p 85.00p 960
15/12/2011 85.00p 85.00p 80.00p 85.00p 0
14/12/2011 85.00p 85.00p 80.00p 85.00p 760
13/12/2011 85.00p 85.00p 80.00p 85.00p 2280
12/12/2011 85.00p 86.00p 85.00p 85.00p 231
09/12/2011 85.00p 85.00p 83.82p 85.00p 0
08/12/2011 85.00p 85.00p 83.82p 85.00p 0
07/12/2011 85.00p 85.00p 83.82p 85.00p 42
06/12/2011 85.00p 85.00p 80.00p 85.00p 0
05/12/2011 85.00p 85.00p 80.00p 85.00p 0
02/12/2011 85.00p 85.00p 80.00p 85.00p 40
01/12/2011 85.00p 87.00p 85.00p 85.00p 3004
30/11/2011 85.00p 87.00p 80.00p 85.00p 0
29/11/2011 85.00p 87.00p 80.00p 85.00p 0
28/11/2011 85.00p 87.00p 80.00p 85.00p 71
25/11/2011 85.00p 85.00p 80.00p 85.00p 0
24/11/2011 85.00p 85.00p 80.00p 85.00p 160
23/11/2011 85.00p 85.00p 80.00p 85.00p 0
22/11/2011 85.00p 85.00p 80.00p 85.00p 0
21/11/2011 85.00p 85.00p 80.00p 85.00p 320
18/11/2011 85.00p 85.00p 80.00p 85.00p 0
17/11/2011 85.00p 85.00p 80.00p 85.00p 416
16/11/2011 85.00p 85.00p 80.10p 85.00p 360
15/11/2011 85.00p 85.00p 80.10p 85.00p 0
14/11/2011 85.00p 85.00p 80.10p 85.00p 0
11/11/2011 85.00p 85.00p 80.10p 85.00p 14
10/11/2011 85.00p 85.00p 80.10p 85.00p 5
09/11/2011 85.00p 85.00p 80.10p 85.00p 0
08/11/2011 85.00p 85.00p 80.10p 85.00p 0
07/11/2011 85.00p 85.00p 80.10p 85.00p 15
04/11/2011 85.00p 85.00p 80.10p 85.00p 182
03/11/2011 85.00p 85.00p 80.10p 85.00p 0
02/11/2011 85.00p 85.00p 80.10p 85.00p 0
01/11/2011 85.00p 85.00p 80.10p 85.00p 86
31/10/2011 85.00p 85.00p 80.10p 85.00p 459
28/10/2011 85.00p 85.00p 81.67p 85.00p 0
27/10/2011 85.00p 85.00p 81.67p 85.00p 280
26/10/2011 85.00p 85.00p 80.10p 85.00p 3480
25/10/2011 85.00p 85.00p 80.10p 85.00p 176
24/10/2011 85.00p 85.00p 80.10p 85.00p 11
21/10/2011 85.00p 85.00p 80.05p 85.00p 0
20/10/2011 85.00p 85.00p 80.05p 85.00p 1040
19/10/2011 82.50p 83.25p 80.00p 82.50p 13200
18/10/2011 87.00p 87.00p 80.00p 83.50p 0
17/10/2011 83.50p 85.00p 80.00p 83.50p 0
14/10/2011 83.50p 85.00p 80.00p 83.50p 0
13/10/2011 85.00p 85.00p 80.00p 83.50p 5560
12/10/2011 86.00p 86.00p 82.00p 86.00p 0
11/10/2011 86.00p 86.00p 82.00p 86.00p 397
10/10/2011 86.00p 95.00p 80.00p 86.00p 0
07/10/2011 95.00p 95.00p 80.00p 86.00p 15000
06/10/2011 95.00p 95.00p 90.00p 95.00p 80
05/10/2011 95.00p 95.00p 91.00p 95.00p 0
04/10/2011 95.00p 95.00p 91.00p 95.00p 1500
03/10/2011 95.00p 95.00p 90.00p 95.00p 1540
30/09/2011 95.00p 95.00p 92.00p 95.00p 0
29/09/2011 95.00p 95.00p 92.00p 95.00p 0
28/09/2011 95.00p 95.00p 92.00p 95.00p 0
27/09/2011 95.00p 95.00p 92.00p 95.00p 5000
26/09/2011 96.00p 96.00p 91.00p 95.00p 120
23/09/2011 98.00p 98.00p 95.06p 98.00p 0
22/09/2011 98.00p 98.00p 95.06p 98.00p 0
21/09/2011 98.00p 98.00p 95.06p 98.00p 19
20/09/2011 100.00p 100.00p 95.06p 98.00p 67
19/09/2011 98.00p 98.00p 95.06p 98.00p 31
16/09/2011 98.00p 98.00p 95.00p 98.00p 1477
15/09/2011 98.00p 98.00p 95.06p 98.00p 7334
14/09/2011 98.00p 98.00p 96.00p 98.00p 5000
13/09/2011 98.00p 98.00p 95.06p 98.00p 63
12/09/2011 98.00p 100.00p 95.06p 98.00p 24
09/09/2011 100.00p 100.00p 95.06p 98.00p 13483
08/09/2011 98.00p 98.00p 96.00p 98.00p 120
07/09/2011 100.00p 100.00p 96.00p 98.00p 0
06/09/2011 98.00p 100.00p 96.00p 98.00p 0
05/09/2011 98.00p 100.00p 96.00p 98.00p 0
02/09/2011 98.00p 100.00p 96.00p 98.00p 0
01/09/2011 100.00p 100.00p 96.00p 98.00p 28
31/08/2011 98.00p 98.00p 95.06p 98.00p 502
30/08/2011 98.00p 98.00p 96.00p 98.00p 0
26/08/2011 98.00p 98.00p 96.00p 98.00p 3200
25/08/2011 98.00p 98.00p 95.06p 98.00p 18
24/08/2011 98.00p 98.00p 95.00p 98.00p 80
23/08/2011 98.00p 98.00p 96.00p 98.00p 0
22/08/2011 98.00p 98.00p 96.00p 98.00p 40
19/08/2011 98.00p 98.00p 95.60p 98.00p 5000
18/08/2011 98.00p 98.00p 95.60p 98.00p 0
17/08/2011 98.00p 98.00p 95.60p 98.00p 0
16/08/2011 98.00p 98.00p 95.60p 98.00p 460
15/08/2011 98.00p 98.00p 96.00p 98.00p 55
12/08/2011 98.00p 98.00p 95.00p 98.00p 0
11/08/2011 98.00p 98.00p 95.00p 98.00p 160
10/08/2011 98.00p 98.00p 95.00p 98.00p 0
09/08/2011 96.50p 96.50p 95.00p 96.50p 0
08/08/2011 93.00p 96.50p 93.00p 96.50p 5000
05/08/2011 94.50p 94.50p 91.07p 94.50p 0
04/08/2011 94.50p 94.50p 91.07p 94.50p 628
03/08/2011 94.50p 94.50p 92.40p 94.50p 1000
02/08/2011 93.00p 94.50p 93.00p 94.50p 0
01/08/2011 94.50p 94.50p 94.50p 94.50p 0
29/07/2011 94.50p 94.50p 91.00p 94.50p 0
28/07/2011 94.50p 94.50p 91.00p 94.50p 103
27/07/2011 94.50p 96.00p 94.50p 94.50p 0
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

*Close Price adjusted for both dividends and splits