Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/03/2024 225.00p 225.00p 223.00p 225.00p 976
07/03/2024 225.00p 225.00p 220.00p 225.00p 1904
06/03/2024 230.00p 230.00p 220.14p 225.00p 4488
05/03/2024 230.00p 230.00p 223.00p 230.00p 634
04/03/2024 231.00p 231.00p 222.00p 230.00p 10635
01/03/2024 231.00p 231.00p 222.90p 231.00p 3407
29/02/2024 227.00p 231.00p 222.80p 231.00p 8775
28/02/2024 238.00p 238.00p 220.60p 227.00p 21935
27/02/2024 238.00p 246.00p 236.00p 238.00p 207
26/02/2024 232.00p 249.30p 224.00p 238.00p 15419
23/02/2024 232.00p 239.20p 232.00p 232.00p 1168
22/02/2024 227.00p 240.00p 222.50p 232.00p 13753
21/02/2024 230.00p 234.00p 220.00p 227.00p 11709
20/02/2024 220.00p 230.00p 215.00p 230.00p 8268
19/02/2024 220.00p 228.00p 213.00p 220.00p 1827
16/02/2024 213.00p 229.00p 211.60p 220.00p 4790
15/02/2024 200.00p 213.00p 200.00p 213.00p 8374
14/02/2024 185.00p 200.00p 181.00p 200.00p 14800
13/02/2024 180.00p 185.00p 176.50p 185.00p 1783
12/02/2024 175.00p 185.00p 175.00p 180.00p 7914
09/02/2024 185.00p 190.00p 170.50p 175.00p 36461
08/02/2024 162.50p 190.00p 162.50p 185.00p 19073
07/02/2024 157.50p 162.50p 157.50p 162.50p 300
06/02/2024 157.50p 160.00p 157.50p 157.50p 5260
05/02/2024 156.00p 157.50p 155.00p 157.50p 809
02/02/2024 155.00p 159.00p 151.60p 156.00p 5454
01/02/2024 145.00p 160.00p 141.60p 155.00p 34100
31/01/2024 145.00p 145.00p 140.10p 145.00p 9
30/01/2024 145.00p 145.00p 140.10p 145.00p 1609
29/01/2024 145.00p 147.50p 140.10p 145.00p 359
26/01/2024 145.00p 145.00p 140.00p 145.00p 557
25/01/2024 145.00p 147.00p 140.00p 145.00p 770
24/01/2024 145.00p 145.00p 140.00p 145.00p 3592
23/01/2024 145.00p 145.00p 140.00p 145.00p 2276
22/01/2024 145.00p 145.00p 142.00p 145.00p 0
19/01/2024 145.00p 145.00p 140.51p 145.00p 26505
18/01/2024 147.50p 147.50p 140.51p 145.00p 60
17/01/2024 147.50p 149.80p 145.00p 147.50p 2631
16/01/2024 147.50p 149.90p 145.75p 147.50p 6356
15/01/2024 147.50p 147.51p 147.50p 147.50p 4667
12/01/2024 145.00p 150.00p 140.25p 147.50p 23943
11/01/2024 145.00p 145.00p 140.00p 145.00p 571
10/01/2024 145.00p 147.78p 140.16p 145.00p 207
09/01/2024 145.00p 145.00p 140.25p 145.00p 14000
08/01/2024 145.00p 145.00p 140.25p 145.00p 2896
05/01/2024 145.00p 145.00p 140.25p 145.00p 2513
04/01/2024 144.50p 145.00p 141.11p 145.00p 286
03/01/2024 144.00p 144.50p 138.50p 144.50p 3690
02/01/2024 142.50p 144.00p 135.00p 144.00p 8121
29/12/2023 142.50p 142.50p 136.81p 142.50p 104
28/12/2023 142.50p 142.50p 136.80p 142.50p 640
27/12/2023 145.00p 145.00p 140.00p 142.50p 7261
22/12/2023 145.00p 145.00p 141.00p 145.00p 2657
21/12/2023 135.00p 145.00p 135.00p 145.00p 3640
20/12/2023 135.00p 140.00p 135.00p 135.00p 12047
19/12/2023 125.00p 135.00p 122.62p 135.00p 7046
18/12/2023 122.50p 129.25p 119.50p 125.00p 18630
15/12/2023 120.00p 129.00p 119.00p 122.50p 4794
14/12/2023 115.00p 120.00p 112.10p 117.50p 39662
13/12/2023 67.50p 119.25p 67.50p 115.00p 43043
12/12/2023 142.50p 142.50p 131.21p 142.50p 306
11/12/2023 142.50p 142.50p 131.00p 142.50p 4711
08/12/2023 142.50p 142.50p 141.67p 142.50p 0
07/12/2023 140.00p 142.50p 131.52p 142.50p 1000
06/12/2023 135.00p 140.60p 135.00p 137.50p 2000
05/12/2023 140.00p 140.00p 126.25p 135.00p 4884
04/12/2023 140.00p 147.00p 130.11p 140.00p 1604
01/12/2023 140.00p 140.00p 138.57p 140.00p 0
30/11/2023 140.00p 140.00p 130.11p 140.00p 601
29/11/2023 140.00p 140.00p 131.15p 140.00p 40
28/11/2023 140.00p 140.00p 132.22p 140.00p 1000
27/11/2023 140.00p 140.00p 132.22p 140.00p 4
24/11/2023 140.00p 141.43p 140.00p 140.00p 0
23/11/2023 140.00p 140.00p 132.22p 140.00p 29
22/11/2023 142.50p 142.50p 131.15p 140.00p 5715
21/11/2023 142.50p 142.50p 132.22p 142.50p 794
20/11/2023 142.50p 149.00p 131.12p 142.50p 10660
17/11/2023 140.00p 144.70p 135.75p 142.50p 7624
16/11/2023 142.50p 148.00p 133.00p 140.00p 6035
15/11/2023 155.00p 156.45p 142.50p 142.50p 9061
14/11/2023 155.00p 155.00p 150.00p 155.00p 614
13/11/2023 157.50p 157.50p 155.00p 155.00p 1070
10/11/2023 160.00p 160.00p 155.00p 157.50p 6044
09/11/2023 160.00p 160.00p 156.79p 160.00p 33
08/11/2023 160.00p 160.00p 156.79p 160.00p 232
07/11/2023 160.00p 160.00p 156.79p 160.00p 1000
06/11/2023 160.00p 160.00p 155.50p 160.00p 618
03/11/2023 160.00p 160.00p 156.79p 160.00p 93
02/11/2023 160.00p 160.00p 156.79p 160.00p 453
01/11/2023 160.00p 160.00p 156.79p 160.00p 581
31/10/2023 160.00p 160.00p 156.79p 160.00p 533
30/10/2023 157.50p 160.00p 156.51p 160.00p 16398
27/10/2023 157.50p 158.70p 156.51p 157.50p 5637
26/10/2023 157.50p 157.50p 155.01p 157.50p 1324
25/10/2023 157.50p 157.50p 157.50p 157.50p 0
24/10/2023 157.50p 157.50p 157.50p 157.50p 0
23/10/2023 157.50p 157.50p 157.50p 157.50p 0
20/10/2023 157.50p 158.80p 155.75p 157.50p 1553
19/10/2023 157.50p 158.84p 155.05p 157.50p 1189
18/10/2023 157.50p 158.89p 155.25p 157.50p 113
17/10/2023 160.00p 160.00p 155.75p 157.50p 9145
16/10/2023 160.00p 160.00p 157.00p 160.00p 195
13/10/2023 160.00p 160.00p 157.00p 160.00p 2367
12/10/2023 160.00p 160.00p 158.67p 160.00p 1
11/10/2023 160.00p 160.00p 158.33p 160.00p 0
10/10/2023 160.00p 160.00p 158.30p 160.00p 718
09/10/2023 160.00p 165.00p 158.33p 160.00p 0
06/10/2023 160.00p 165.00p 158.67p 160.00p 1280
05/10/2023 160.00p 160.00p 158.33p 160.00p 0
04/10/2023 160.00p 165.00p 158.51p 160.00p 2016
03/10/2023 160.00p 160.00p 158.33p 160.00p 0
02/10/2023 160.00p 161.89p 158.30p 160.00p 1687
29/09/2023 160.00p 163.00p 160.00p 160.00p 7807
28/09/2023 160.00p 161.00p 160.00p 160.00p 2616
27/09/2023 160.00p 160.00p 158.33p 160.00p 0
26/09/2023 160.00p 160.00p 158.22p 160.00p 755
25/09/2023 160.00p 160.00p 155.00p 160.00p 2
22/09/2023 162.50p 163.00p 157.00p 160.00p 14326
21/09/2023 162.50p 165.00p 160.00p 162.50p 4764
20/09/2023 175.00p 188.00p 154.33p 162.50p 71250
19/09/2023 210.00p 210.00p 200.20p 210.00p 18
18/09/2023 210.00p 210.00p 200.20p 210.00p 837
15/09/2023 210.00p 212.80p 200.00p 210.00p 3673
14/09/2023 210.00p 210.00p 200.20p 210.00p 37
13/09/2023 210.00p 214.40p 201.00p 210.00p 4827
12/09/2023 210.00p 220.00p 201.00p 210.00p 282
11/09/2023 210.00p 210.00p 201.00p 210.00p 59
08/09/2023 210.00p 210.00p 201.00p 210.00p 413
07/09/2023 210.00p 217.00p 210.00p 210.00p 35
06/09/2023 210.00p 210.00p 201.00p 210.00p 280
05/09/2023 220.00p 220.00p 204.00p 210.00p 2092
04/09/2023 220.00p 224.40p 210.00p 220.00p 537
01/09/2023 220.00p 220.00p 214.29p 220.00p 0
31/08/2023 230.00p 230.00p 211.44p 220.00p 5332
30/08/2023 230.00p 230.00p 221.25p 230.00p 8
29/08/2023 235.00p 235.00p 230.00p 230.00p 969
25/08/2023 235.00p 236.00p 235.00p 235.00p 635
24/08/2023 235.00p 235.00p 230.00p 235.00p 751
23/08/2023 240.00p 240.00p 235.00p 235.00p 1500
22/08/2023 245.00p 245.00p 233.00p 240.00p 243
21/08/2023 245.00p 245.00p 245.00p 245.00p 0
18/08/2023 245.00p 245.00p 234.50p 245.00p 631
17/08/2023 245.00p 245.00p 234.50p 245.00p 177
16/08/2023 245.00p 250.00p 230.30p 245.00p 53
15/08/2023 245.00p 245.00p 233.00p 245.00p 3437
14/08/2023 245.00p 245.00p 233.00p 245.00p 1441
11/08/2023 245.00p 245.00p 236.50p 245.00p 2676
10/08/2023 245.00p 245.00p 236.29p 245.00p 2640
09/08/2023 245.00p 245.00p 234.50p 245.00p 598
08/08/2023 245.00p 250.00p 233.00p 250.00p 1040
07/08/2023 245.00p 259.08p 245.00p 245.00p 2892
04/08/2023 245.00p 249.09p 245.00p 245.00p 0
03/08/2023 245.00p 245.00p 241.00p 245.00p 37
02/08/2023 245.00p 245.00p 241.00p 245.00p 1304
01/08/2023 245.00p 245.00p 241.00p 245.00p 866
31/07/2023 245.00p 250.00p 245.00p 245.00p 400
28/07/2023 245.00p 245.00p 245.00p 245.00p 5000
27/07/2023 245.00p 250.00p 234.50p 245.00p 197
26/07/2023 245.00p 250.00p 234.50p 245.00p 202
25/07/2023 245.00p 255.00p 233.00p 245.00p 8368
24/07/2023 245.00p 260.00p 236.00p 245.00p 353
21/07/2023 245.00p 245.00p 236.00p 245.00p 1770
20/07/2023 245.00p 254.00p 245.00p 245.00p 1000
19/07/2023 245.00p 258.50p 232.00p 245.00p 667
18/07/2023 245.00p 245.00p 232.00p 245.00p 2873
17/07/2023 245.00p 245.00p 230.60p 245.00p 75
14/07/2023 245.00p 245.00p 233.33p 245.00p 160
13/07/2023 245.00p 249.09p 245.00p 245.00p 0
12/07/2023 235.00p 256.00p 220.00p 245.00p 15357
11/07/2023 235.00p 235.00p 220.30p 235.00p 6580
10/07/2023 232.00p 244.00p 232.00p 235.00p 5752
07/07/2023 227.00p 244.00p 227.00p 232.00p 4343
06/07/2023 215.00p 237.00p 215.00p 227.00p 2315
05/07/2023 215.00p 228.00p 202.00p 215.00p 753
04/07/2023 215.00p 216.36p 215.00p 215.00p 0
03/07/2023 215.00p 229.65p 204.30p 215.00p 5493
30/06/2023 200.00p 219.00p 200.00p 215.00p 11508
29/06/2023 175.00p 209.00p 175.00p 200.00p 12435
28/06/2023 220.00p 220.00p 202.00p 210.00p 5444
27/06/2023 225.00p 230.00p 211.00p 220.00p 3082
26/06/2023 240.00p 240.00p 222.00p 225.00p 2801
23/06/2023 240.00p 240.00p 231.00p 240.00p 2042
22/06/2023 240.00p 243.33p 240.00p 240.00p 0
21/06/2023 240.00p 246.00p 231.00p 240.00p 1053
20/06/2023 240.00p 240.00p 222.40p 240.00p 3457
19/06/2023 240.00p 249.00p 230.00p 240.00p 149
16/06/2023 240.00p 249.00p 232.00p 240.00p 3120
15/06/2023 240.00p 249.00p 230.20p 240.00p 420
14/06/2023 240.00p 247.60p 232.00p 240.00p 561
13/06/2023 240.00p 240.00p 230.20p 240.00p 3046
12/06/2023 240.00p 240.00p 230.00p 240.00p 2927
09/06/2023 240.00p 240.00p 232.00p 240.00p 30
08/06/2023 240.00p 240.00p 219.12p 240.00p 12981
07/06/2023 240.00p 247.00p 230.00p 240.00p 2093
06/06/2023 240.00p 243.00p 240.00p 240.00p 7930
05/06/2023 240.00p 241.00p 240.00p 240.00p 8
02/06/2023 240.00p 247.00p 233.10p 240.00p 2236
01/06/2023 240.00p 240.00p 230.00p 240.00p 400
31/05/2023 240.00p 240.00p 236.10p 240.00p 2508
30/05/2023 240.00p 240.00p 236.10p 240.00p 1640

*Close Price adjusted for both dividends and splits