Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/11/2009 76.00p 76.00p 76.00p 76.00p 0
12/11/2009 76.00p 78.00p 74.48p 76.00p 22701
11/11/2009 75.50p 76.65p 75.50p 76.00p 14000
10/11/2009 76.00p 76.00p 73.25p 75.50p 12580
09/11/2009 80.00p 80.00p 80.00p 80.00p 0
06/11/2009 80.00p 80.00p 80.00p 80.00p 0
05/11/2009 80.00p 80.00p 80.00p 80.00p 0
04/11/2009 80.00p 80.00p 80.00p 80.00p 0
03/11/2009 80.00p 83.00p 80.00p 80.00p 218
02/11/2009 80.00p 80.00p 80.00p 80.00p 0
30/10/2009 82.00p 80.00p 75.00p 80.00p 20320
29/10/2009 85.00p 85.00p 82.00p 82.00p 2731
28/10/2009 82.50p 85.00p 82.50p 85.00p 0
27/10/2009 82.50p 82.50p 82.10p 82.50p 10000
26/10/2009 78.50p 86.00p 82.10p 82.50p 16947
23/10/2009 73.00p 84.00p 74.05p 78.50p 30997
22/10/2009 70.00p 77.00p 73.00p 73.00p 8800
21/10/2009 66.50p 70.00p 66.50p 70.00p 20900
20/10/2009 69.00p 69.00p 68.50p 68.50p 0
19/10/2009 69.00p 69.00p 69.00p 69.00p 0
16/10/2009 69.00p 69.00p 69.00p 69.00p 0
15/10/2009 69.00p 69.00p 69.00p 69.00p 0
14/10/2009 69.00p 72.60p 68.25p 69.00p 5200
13/10/2009 70.00p 69.90p 68.20p 69.00p 7222
12/10/2009 73.00p 73.00p 70.00p 70.00p 2500
09/10/2009 73.00p 73.00p 71.70p 73.00p 200
08/10/2009 73.00p 73.00p 73.00p 73.00p 0
07/10/2009 73.00p 73.00p 71.68p 73.00p 147
06/10/2009 74.00p 77.90p 70.00p 73.00p 4964
05/10/2009 74.00p 78.00p 72.00p 74.00p 62
02/10/2009 74.00p 74.00p 74.00p 74.00p 0
01/10/2009 71.50p 78.00p 74.00p 74.00p 9300
30/09/2009 68.00p 74.73p 64.00p 71.50p 5832
29/09/2009 66.00p 70.00p 65.00p 68.00p 6775
28/09/2009 65.50p 70.00p 64.15p 66.00p 7691
25/09/2009 70.00p 75.00p 63.00p 65.50p 3167
24/09/2009 68.75p 71.88p 68.75p 71.88p 6240
23/09/2009 68.75p 68.75p 68.75p 68.75p 0
22/09/2009 68.75p 71.88p 65.63p 68.75p 1108
21/09/2009 68.75p 68.75p 68.75p 68.75p 0

*Close Price adjusted for both dividends and splits