Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/05/2023 240.00p 240.00p 236.10p 240.00p 266
25/05/2023 240.00p 243.00p 233.00p 240.00p 1400
24/05/2023 240.00p 243.33p 240.00p 240.00p 0
23/05/2023 240.00p 240.00p 233.10p 240.00p 80
22/05/2023 240.00p 247.20p 233.10p 240.00p 558
19/05/2023 240.00p 246.00p 240.00p 240.00p 1214
18/05/2023 240.00p 240.00p 233.10p 240.00p 8
17/05/2023 240.00p 247.20p 230.24p 240.00p 166
16/05/2023 240.00p 242.00p 230.00p 240.00p 9309
15/05/2023 240.00p 242.00p 232.22p 240.00p 2930
12/05/2023 240.00p 240.00p 232.40p 240.00p 240
11/05/2023 240.00p 240.00p 230.00p 240.00p 50000
10/05/2023 240.00p 249.00p 232.00p 240.00p 1255
09/05/2023 240.00p 240.00p 237.00p 240.00p 229
05/05/2023 240.00p 248.00p 240.00p 240.00p 1127
04/05/2023 240.00p 242.00p 237.00p 240.00p 5531
03/05/2023 240.00p 243.00p 230.00p 240.00p 3236
02/05/2023 240.00p 240.00p 237.00p 240.00p 284
28/04/2023 240.00p 240.00p 237.00p 240.00p 2621
27/04/2023 248.00p 248.00p 240.00p 240.00p 2500
26/04/2023 248.00p 252.80p 246.00p 248.00p 1926
25/04/2023 248.00p 248.00p 245.60p 248.00p 320
24/04/2023 248.00p 256.00p 245.60p 248.00p 2082
21/04/2023 248.00p 248.00p 245.33p 248.00p 0
20/04/2023 248.00p 255.00p 244.10p 248.00p 10243
19/04/2023 248.00p 253.80p 244.16p 248.00p 451
18/04/2023 248.00p 254.90p 244.00p 248.00p 2838
17/04/2023 252.00p 256.00p 244.00p 248.00p 1667
14/04/2023 250.00p 256.00p 250.00p 252.00p 3118
13/04/2023 250.00p 250.00p 250.00p 250.00p 0
12/04/2023 252.00p 252.00p 247.00p 250.00p 7062
11/04/2023 255.00p 259.00p 250.00p 252.00p 10418
06/04/2023 255.00p 255.00p 250.00p 255.00p 16693
05/04/2023 255.00p 257.88p 250.00p 255.00p 411
04/04/2023 255.00p 258.00p 250.16p 255.00p 12820
03/04/2023 250.00p 255.00p 242.24p 255.00p 10104
31/03/2023 250.00p 257.00p 246.00p 252.50p 2924
30/03/2023 252.50p 252.50p 250.00p 250.00p 4229
29/03/2023 255.00p 259.25p 252.50p 252.50p 1854
28/03/2023 240.00p 271.50p 240.00p 255.00p 40948
27/03/2023 220.00p 240.00p 211.00p 240.00p 19438
24/03/2023 255.00p 255.00p 247.50p 247.50p 7660
23/03/2023 257.50p 258.33p 252.40p 255.00p 1493
22/03/2023 272.50p 272.50p 255.15p 257.50p 5965
21/03/2023 272.50p 272.50p 270.00p 272.50p 2200
20/03/2023 292.50p 292.50p 270.07p 272.50p 7603
17/03/2023 277.50p 292.50p 277.50p 292.50p 10000
16/03/2023 275.00p 284.00p 275.00p 277.50p 5042
15/03/2023 275.00p 280.00p 275.00p 275.00p 18
14/03/2023 275.00p 275.00p 272.00p 275.00p 0
13/03/2023 277.50p 277.50p 273.00p 275.00p 836
10/03/2023 277.50p 283.33p 277.50p 277.50p 579
09/03/2023 282.50p 282.50p 281.67p 282.50p 0
08/03/2023 302.50p 302.50p 280.50p 282.50p 23452
07/03/2023 302.50p 314.83p 297.00p 302.50p 13404
06/03/2023 287.50p 302.50p 287.50p 302.50p 5253
03/03/2023 275.00p 291.00p 275.00p 287.50p 30833
02/03/2023 275.00p 275.00p 273.86p 275.00p 378
01/03/2023 275.00p 279.00p 273.65p 275.00p 1651
28/02/2023 272.50p 279.00p 272.00p 275.00p 4382
27/02/2023 277.50p 277.50p 272.50p 272.50p 1776
24/02/2023 277.50p 283.00p 274.00p 277.50p 20992
23/02/2023 277.50p 283.00p 275.01p 277.50p 6961
22/02/2023 280.00p 280.00p 275.00p 277.50p 2462
21/02/2023 275.00p 280.00p 273.25p 280.00p 1013
20/02/2023 267.50p 279.50p 267.10p 275.00p 8645
17/02/2023 267.50p 273.00p 266.80p 267.50p 11031
16/02/2023 267.50p 267.50p 267.50p 267.50p 0
15/02/2023 267.50p 274.25p 266.00p 267.50p 856
14/02/2023 270.00p 270.00p 263.64p 267.50p 3500
13/02/2023 275.00p 278.00p 270.00p 270.00p 1497
10/02/2023 280.00p 285.00p 270.90p 275.00p 9300
09/02/2023 270.00p 290.00p 270.00p 280.00p 9002
08/02/2023 270.00p 280.00p 260.40p 270.00p 748
07/02/2023 270.00p 270.00p 269.00p 270.00p 187
06/02/2023 270.00p 273.00p 262.00p 270.00p 5990
03/02/2023 267.50p 270.00p 261.50p 270.00p 3633
02/02/2023 272.50p 272.50p 266.00p 267.50p 4130
01/02/2023 240.00p 272.50p 230.20p 272.50p 19358
31/01/2023 275.00p 276.00p 271.00p 275.00p 352
30/01/2023 275.00p 275.00p 271.00p 275.00p 1149
27/01/2023 275.00p 277.00p 275.00p 275.00p 2508
26/01/2023 275.00p 275.00p 271.00p 275.00p 637
25/01/2023 272.50p 273.75p 270.10p 272.50p 6248
24/01/2023 285.00p 285.00p 270.00p 275.00p 4151
23/01/2023 292.50p 294.90p 280.00p 285.00p 1857
20/01/2023 292.50p 292.50p 286.50p 292.50p 2000
19/01/2023 292.50p 292.50p 286.50p 292.50p 2505
18/01/2023 290.00p 297.00p 286.60p 292.50p 3179
17/01/2023 290.00p 290.00p 285.00p 290.00p 0
16/01/2023 290.00p 290.00p 286.60p 290.00p 80
13/01/2023 290.00p 297.00p 287.00p 290.00p 5957
12/01/2023 280.00p 295.00p 270.20p 290.00p 25258
11/01/2023 267.50p 285.00p 266.00p 280.00p 5094
10/01/2023 255.00p 274.25p 255.00p 267.50p 11042
09/01/2023 255.00p 256.74p 251.00p 255.00p 3277
06/01/2023 255.00p 255.00p 255.00p 255.00p 0
05/01/2023 255.00p 255.00p 255.00p 255.00p 0
04/01/2023 257.50p 259.50p 250.00p 255.00p 2899
03/01/2023 257.50p 260.00p 253.00p 257.50p 1106
30/12/2022 262.50p 262.50p 257.50p 257.50p 304
29/12/2022 262.50p 262.50p 260.05p 262.50p 6006
28/12/2022 262.50p 262.50p 262.50p 262.50p 0
23/12/2022 262.50p 262.50p 261.12p 262.50p 4
22/12/2022 262.50p 262.50p 262.50p 262.50p 260
21/12/2022 262.50p 265.00p 262.50p 262.50p 22
20/12/2022 262.50p 262.50p 262.50p 262.50p 2121
19/12/2022 260.00p 265.00p 260.00p 262.50p 3000
16/12/2022 275.00p 275.00p 260.00p 260.00p 10822
15/12/2022 277.50p 277.50p 270.10p 275.00p 7593
14/12/2022 277.50p 277.50p 275.00p 277.50p 59
13/12/2022 280.00p 283.50p 270.00p 277.50p 9636
12/12/2022 280.00p 280.00p 280.00p 280.00p 5500
09/12/2022 280.00p 286.00p 270.00p 280.00p 6942
08/12/2022 280.00p 280.00p 277.70p 280.00p 1081
07/12/2022 280.00p 286.00p 280.00p 280.00p 22
06/12/2022 280.00p 286.00p 277.70p 280.00p 12
05/12/2022 282.50p 282.50p 277.10p 282.50p 1436
02/12/2022 281.00p 285.00p 275.00p 282.50p 12604
01/12/2022 281.00p 288.70p 275.00p 281.00p 2052
30/11/2022 281.00p 281.00p 277.10p 281.00p 3059
29/11/2022 281.00p 285.00p 277.10p 281.00p 205
28/11/2022 281.00p 285.00p 277.10p 281.00p 14
25/11/2022 275.00p 281.00p 273.50p 281.00p 6800
24/11/2022 290.00p 290.00p 273.00p 275.00p 6788
23/11/2022 295.00p 295.00p 281.60p 290.00p 2006
22/11/2022 307.50p 307.50p 292.00p 295.00p 9499
21/11/2022 312.50p 312.50p 302.00p 307.50p 2854
18/11/2022 320.00p 320.00p 307.00p 312.50p 91
17/11/2022 317.50p 323.20p 306.00p 315.00p 18092
16/11/2022 320.00p 329.00p 312.00p 317.50p 15719
15/11/2022 285.00p 328.00p 285.00p 320.00p 9795
14/11/2022 285.00p 290.00p 280.10p 285.00p 2293
11/11/2022 262.50p 290.00p 262.50p 285.00p 13055
10/11/2022 262.50p 262.50p 253.22p 262.50p 8
09/11/2022 242.50p 267.00p 242.50p 262.50p 2570
08/11/2022 240.00p 249.80p 240.00p 242.50p 5008
07/11/2022 240.00p 247.00p 230.00p 240.00p 1410
04/11/2022 250.00p 257.00p 230.10p 240.00p 2819
03/11/2022 250.00p 258.00p 250.00p 250.00p 130
02/11/2022 250.00p 258.00p 250.00p 250.00p 49
01/11/2022 250.00p 250.00p 232.10p 250.00p 2179
31/10/2022 250.00p 250.00p 232.10p 250.00p 1285
28/10/2022 250.00p 250.00p 231.00p 250.00p 5809
27/10/2022 250.00p 250.00p 231.00p 250.00p 4814
26/10/2022 250.00p 250.00p 240.10p 250.00p 56
25/10/2022 250.00p 250.00p 240.10p 250.00p 1070
24/10/2022 250.00p 250.00p 240.10p 250.00p 2009
21/10/2022 250.00p 268.00p 240.10p 250.00p 701
20/10/2022 250.00p 265.00p 240.10p 250.00p 1220
19/10/2022 250.00p 258.00p 240.10p 250.00p 1322
18/10/2022 250.00p 250.00p 230.40p 250.00p 200
17/10/2022 245.00p 258.40p 236.30p 250.00p 4593
14/10/2022 245.00p 245.00p 236.30p 245.00p 80
13/10/2022 245.00p 245.00p 237.50p 245.00p 0
12/10/2022 245.00p 258.50p 236.30p 245.00p 8661
11/10/2022 250.00p 268.00p 236.15p 245.00p 2774
10/10/2022 250.00p 255.00p 235.10p 250.00p 2250
07/10/2022 250.00p 255.00p 250.00p 250.00p 200
06/10/2022 240.00p 254.00p 235.10p 250.00p 6974
05/10/2022 240.00p 247.00p 235.10p 240.00p 551
04/10/2022 240.00p 240.00p 240.00p 240.00p 0
03/10/2022 240.00p 245.00p 230.20p 240.00p 4088
30/09/2022 255.00p 255.00p 233.00p 240.00p 3448
29/09/2022 255.00p 255.55p 255.00p 255.00p 97
28/09/2022 270.00p 270.00p 250.00p 255.00p 10292
27/09/2022 270.00p 282.00p 265.10p 270.00p 1780
26/09/2022 270.00p 290.00p 265.10p 270.00p 65
23/09/2022 280.00p 280.00p 265.10p 270.00p 7184
22/09/2022 280.00p 282.00p 270.20p 280.00p 1318
21/09/2022 280.00p 282.22p 273.00p 280.00p 1614
20/09/2022 285.00p 285.00p 275.00p 280.00p 1111
16/09/2022 285.00p 297.00p 273.00p 285.00p 14586
15/09/2022 285.00p 285.00p 270.30p 285.00p 7818
14/09/2022 300.00p 300.00p 281.11p 300.00p 287
13/09/2022 300.00p 300.00p 282.20p 300.00p 11739
12/09/2022 300.00p 300.00p 285.10p 300.00p 9976
09/09/2022 285.00p 300.00p 282.20p 300.00p 2425
08/09/2022 285.00p 285.00p 284.00p 285.00p 2000
07/09/2022 285.00p 285.00p 282.00p 285.00p 1393
06/09/2022 285.00p 290.00p 285.00p 285.00p 2501
05/09/2022 285.00p 285.00p 280.10p 285.00p 2838
02/09/2022 290.00p 290.00p 280.00p 285.00p 4741
01/09/2022 300.00p 300.00p 281.65p 300.00p 7310
31/08/2022 300.00p 300.00p 292.20p 300.00p 2000
30/08/2022 300.00p 300.00p 293.00p 300.00p 1637
26/08/2022 300.00p 300.00p 300.00p 300.00p 0
25/08/2022 300.00p 300.00p 292.50p 300.00p 7
24/08/2022 305.00p 305.00p 290.00p 300.00p 2609
23/08/2022 315.00p 315.00p 295.00p 305.00p 18530
22/08/2022 315.00p 315.00p 300.00p 315.00p 2939
19/08/2022 315.00p 318.00p 303.00p 315.00p 796
18/08/2022 315.00p 330.00p 303.00p 315.00p 1355
17/08/2022 315.00p 318.00p 301.00p 315.00p 2660
16/08/2022 315.00p 315.00p 300.04p 315.00p 5912
15/08/2022 315.00p 319.00p 300.00p 315.00p 7159
12/08/2022 315.00p 315.00p 300.00p 315.00p 330
11/08/2022 315.00p 315.00p 300.15p 315.00p 76
10/08/2022 315.00p 319.00p 312.00p 315.00p 2979
09/08/2022 315.00p 315.00p 311.40p 315.00p 6400

*Close Price adjusted for both dividends and splits