Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Tandem Group (TND) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 23/12/2024 | 162.50p | 168.00p | 162.50p | 162.50p | 54 |
| 20/12/2024 | 162.50p | 162.50p | 162.45p | 162.50p | 2706 |
| 19/12/2024 | 165.00p | 165.00p | 162.50p | 162.50p | 7345 |
| 18/12/2024 | 162.50p | 169.50p | 157.50p | 165.00p | 2515 |
| 17/12/2024 | 162.50p | 162.50p | 157.00p | 162.50p | 22 |
| 16/12/2024 | 162.50p | 170.00p | 157.00p | 162.50p | 147 |
| 13/12/2024 | 162.50p | 169.50p | 162.50p | 162.50p | 587 |
| 12/12/2024 | 162.50p | 162.50p | 155.88p | 162.50p | 143 |
| 11/12/2024 | 162.50p | 162.50p | 155.55p | 162.50p | 8 |
| 10/12/2024 | 162.50p | 167.00p | 155.15p | 162.50p | 7587 |
| 09/12/2024 | 162.50p | 162.50p | 151.00p | 162.50p | 6470 |
| 06/12/2024 | 162.50p | 162.50p | 156.50p | 162.50p | 2092 |
| 05/12/2024 | 167.50p | 169.25p | 156.00p | 162.50p | 5527 |
| 04/12/2024 | 167.50p | 167.50p | 160.30p | 167.50p | 3540 |
| 03/12/2024 | 167.50p | 167.50p | 164.51p | 167.50p | 5005 |
| 02/12/2024 | 167.50p | 174.85p | 164.51p | 167.50p | 426 |
| 29/11/2024 | 167.50p | 168.57p | 167.50p | 167.50p | 0 |
| 28/11/2024 | 167.50p | 168.57p | 167.50p | 167.50p | 0 |
| 27/11/2024 | 167.50p | 173.80p | 162.27p | 167.50p | 1364 |
| 26/11/2024 | 167.50p | 167.50p | 162.00p | 167.50p | 3393 |
| 25/11/2024 | 167.50p | 167.50p | 164.29p | 167.50p | 0 |
| 22/11/2024 | 167.50p | 167.50p | 160.00p | 167.50p | 1901 |
| 21/11/2024 | 167.50p | 175.00p | 163.75p | 167.50p | 2547 |
| 20/11/2024 | 167.50p | 167.50p | 162.20p | 167.50p | 105 |
| 19/11/2024 | 167.50p | 167.50p | 162.20p | 167.50p | 40 |
| 18/11/2024 | 167.50p | 167.50p | 160.75p | 167.50p | 160 |
| 15/11/2024 | 162.50p | 170.00p | 162.00p | 167.50p | 1079 |
| 14/11/2024 | 162.50p | 169.25p | 158.75p | 162.50p | 2223 |
| 13/11/2024 | 162.50p | 162.50p | 162.00p | 162.50p | 78 |
| 12/11/2024 | 162.50p | 162.50p | 161.75p | 162.50p | 645 |
| 11/11/2024 | 162.50p | 170.00p | 161.00p | 162.50p | 779 |
| 08/11/2024 | 162.50p | 169.25p | 156.51p | 162.50p | 11384 |
| 07/11/2024 | 162.50p | 162.50p | 156.51p | 162.50p | 41 |
| 06/11/2024 | 162.50p | 164.55p | 162.50p | 162.50p | 0 |
| 05/11/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 404 |
| 04/11/2024 | 162.50p | 169.25p | 156.51p | 162.50p | 63 |
| 01/11/2024 | 162.50p | 162.50p | 156.51p | 162.50p | 177 |
| 31/10/2024 | 162.50p | 169.12p | 162.50p | 162.50p | 2949 |
| 30/10/2024 | 162.50p | 164.55p | 162.50p | 162.50p | 0 |
| 29/10/2024 | 162.50p | 164.55p | 162.50p | 162.50p | 0 |
| 28/10/2024 | 162.50p | 162.50p | 155.00p | 162.50p | 2277 |
| 25/10/2024 | 162.50p | 162.50p | 156.00p | 162.50p | 844 |
| 24/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 82 |
| 23/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 29 |
| 22/10/2024 | 162.50p | 162.50p | 157.00p | 162.50p | 160 |
| 21/10/2024 | 162.50p | 168.00p | 162.50p | 162.50p | 1000 |
| 18/10/2024 | 162.50p | 164.55p | 162.50p | 162.50p | 0 |
| 17/10/2024 | 162.50p | 162.50p | 156.00p | 162.50p | 398 |
| 16/10/2024 | 162.50p | 162.50p | 155.00p | 162.50p | 7555 |
| 15/10/2024 | 162.50p | 162.50p | 156.20p | 162.50p | 560 |
| 14/10/2024 | 162.50p | 162.50p | 156.20p | 162.50p | 500 |
| 11/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 622 |
| 10/10/2024 | 162.50p | 162.50p | 156.05p | 162.50p | 1650 |
| 09/10/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 992 |
| 08/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 17 |
| 07/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 7860 |
| 04/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 1081 |
| 03/10/2024 | 162.50p | 162.50p | 155.75p | 162.50p | 3246 |
| 02/10/2024 | 162.50p | 162.50p | 155.00p | 162.50p | 3037 |
| 01/10/2024 | 162.50p | 164.90p | 156.00p | 162.50p | 3603 |
| 30/09/2024 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 27/09/2024 | 160.00p | 162.50p | 156.00p | 162.50p | 4458 |
| 26/09/2024 | 160.00p | 160.00p | 150.00p | 160.00p | 1809 |
| 25/09/2024 | 155.00p | 160.00p | 150.20p | 160.00p | 26208 |
| 24/09/2024 | 155.00p | 155.00p | 151.00p | 155.00p | 437 |
| 23/09/2024 | 155.00p | 155.00p | 150.00p | 155.00p | 197 |
| 20/09/2024 | 160.00p | 160.00p | 150.50p | 155.00p | 2791 |
| 19/09/2024 | 162.50p | 165.71p | 162.50p | 162.50p | 0 |
| 18/09/2024 | 165.00p | 165.00p | 160.00p | 162.50p | 885 |
| 17/09/2024 | 165.00p | 165.00p | 160.50p | 165.00p | 956 |
| 16/09/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/09/2024 | 165.00p | 165.00p | 160.50p | 165.00p | 763 |
| 12/09/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 11/09/2024 | 165.00p | 165.00p | 160.70p | 165.00p | 2714 |
| 10/09/2024 | 165.00p | 165.00p | 164.50p | 165.00p | 90 |
| 09/09/2024 | 165.00p | 165.00p | 160.30p | 165.00p | 380 |
| 06/09/2024 | 165.00p | 170.00p | 160.50p | 165.00p | 6415 |
| 05/09/2024 | 165.00p | 165.00p | 162.20p | 165.00p | 1318 |
| 04/09/2024 | 165.00p | 165.00p | 164.50p | 165.00p | 15 |
| 03/09/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 02/09/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 30/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 29/08/2024 | 165.00p | 165.00p | 161.00p | 165.00p | 406 |
| 28/08/2024 | 165.00p | 165.00p | 160.85p | 165.00p | 4560 |
| 27/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 22/08/2024 | 165.00p | 165.00p | 160.73p | 165.00p | 4000 |
| 21/08/2024 | 165.00p | 165.00p | 164.90p | 165.00p | 30 |
| 20/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 19/08/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/08/2024 | 165.00p | 165.00p | 160.10p | 165.00p | 1979 |
| 15/08/2024 | 165.00p | 165.00p | 162.50p | 165.00p | 1212 |
| 14/08/2024 | 165.00p | 166.00p | 165.00p | 165.00p | 197 |
| 13/08/2024 | 165.00p | 166.00p | 165.00p | 165.00p | 120 |
| 12/08/2024 | 165.00p | 165.50p | 165.00p | 165.00p | 703 |
| 09/08/2024 | 160.00p | 170.00p | 160.00p | 165.00p | 3795 |
| 08/08/2024 | 160.00p | 169.00p | 160.00p | 160.00p | 2500 |
| 07/08/2024 | 160.00p | 168.00p | 156.22p | 160.00p | 5810 |
| 06/08/2024 | 160.00p | 160.00p | 156.00p | 160.00p | 1740 |
| 05/08/2024 | 160.00p | 160.00p | 156.40p | 160.00p | 40 |
| 02/08/2024 | 165.00p | 165.00p | 163.00p | 165.00p | 2214 |
| 01/08/2024 | 165.00p | 168.00p | 163.00p | 165.00p | 15 |
| 31/07/2024 | 165.00p | 167.50p | 165.00p | 165.00p | 549 |
| 30/07/2024 | 165.00p | 168.00p | 161.40p | 165.00p | 13864 |
| 29/07/2024 | 165.00p | 165.00p | 161.40p | 165.00p | 2276 |
| 26/07/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/07/2024 | 165.00p | 165.00p | 161.20p | 165.00p | 180 |
| 24/07/2024 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/07/2024 | 162.50p | 168.00p | 161.20p | 165.00p | 2781 |
| 22/07/2024 | 162.50p | 162.50p | 156.80p | 162.50p | 1058 |
| 19/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 18/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 17/07/2024 | 162.50p | 168.00p | 156.60p | 162.50p | 10054 |
| 16/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/07/2024 | 162.50p | 169.00p | 156.60p | 162.50p | 1208 |
| 12/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 11/07/2024 | 162.50p | 162.50p | 156.60p | 162.50p | 1597 |
| 10/07/2024 | 162.50p | 169.00p | 158.00p | 162.50p | 1029 |
| 09/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/07/2024 | 162.50p | 162.50p | 156.11p | 162.50p | 160 |
| 05/07/2024 | 162.50p | 162.50p | 156.11p | 162.50p | 549 |
| 04/07/2024 | 162.50p | 168.50p | 162.50p | 162.50p | 1000 |
| 03/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 02/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 01/07/2024 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/06/2024 | 162.50p | 162.50p | 156.11p | 162.50p | 1401 |
| 27/06/2024 | 162.50p | 162.50p | 161.00p | 162.50p | 896 |
| 26/06/2024 | 140.00p | 165.00p | 140.00p | 162.50p | 5533 |
| 25/06/2024 | 177.00p | 177.00p | 175.33p | 177.00p | 243 |
| 24/06/2024 | 177.00p | 177.00p | 175.31p | 177.00p | 5370 |
| 21/06/2024 | 177.00p | 177.00p | 175.31p | 177.00p | 8 |
| 20/06/2024 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 19/06/2024 | 177.00p | 179.70p | 177.00p | 177.00p | 13 |
| 18/06/2024 | 177.00p | 177.00p | 177.00p | 177.00p | 5000 |
| 17/06/2024 | 177.00p | 178.98p | 175.31p | 177.00p | 11162 |
| 14/06/2024 | 177.00p | 177.00p | 175.22p | 177.00p | 1497 |
| 13/06/2024 | 177.00p | 177.00p | 175.22p | 177.00p | 1000 |
| 12/06/2024 | 177.00p | 177.00p | 175.22p | 177.00p | 1000 |
| 11/06/2024 | 175.00p | 177.00p | 171.63p | 177.00p | 80 |
| 10/06/2024 | 175.00p | 175.00p | 171.50p | 175.00p | 144 |
| 07/06/2024 | 175.00p | 175.00p | 171.50p | 175.00p | 1888 |
| 06/06/2024 | 175.00p | 175.00p | 171.50p | 175.00p | 765 |
| 05/06/2024 | 175.00p | 175.00p | 170.50p | 175.00p | 44 |
| 04/06/2024 | 177.50p | 177.50p | 171.01p | 175.00p | 3909 |
| 03/06/2024 | 177.50p | 177.50p | 175.00p | 177.50p | 1097 |
| 31/05/2024 | 177.50p | 179.00p | 177.50p | 177.50p | 330 |
| 30/05/2024 | 177.50p | 177.50p | 175.31p | 177.50p | 560 |
| 29/05/2024 | 177.50p | 177.50p | 175.31p | 177.50p | 72 |
| 28/05/2024 | 177.50p | 177.50p | 175.31p | 177.50p | 635 |
| 24/05/2024 | 177.50p | 177.50p | 175.25p | 177.50p | 17926 |
| 23/05/2024 | 177.50p | 179.70p | 175.25p | 177.50p | 2198 |
| 22/05/2024 | 177.50p | 179.75p | 177.50p | 177.50p | 20 |
| 21/05/2024 | 182.50p | 182.50p | 177.50p | 177.50p | 1000 |
| 20/05/2024 | 182.50p | 182.50p | 175.75p | 182.50p | 63 |
| 17/05/2024 | 185.00p | 185.00p | 180.00p | 182.50p | 1244 |
| 16/05/2024 | 185.00p | 185.00p | 180.00p | 185.00p | 261 |
| 15/05/2024 | 185.00p | 185.00p | 183.00p | 185.00p | 13 |
| 14/05/2024 | 185.00p | 185.00p | 180.00p | 185.00p | 5329 |
| 13/05/2024 | 185.00p | 185.00p | 180.00p | 185.00p | 262 |
| 10/05/2024 | 185.00p | 185.00p | 180.00p | 185.00p | 595 |
| 09/05/2024 | 185.00p | 185.00p | 180.00p | 185.00p | 480 |
| 08/05/2024 | 187.50p | 187.50p | 180.00p | 185.00p | 116 |
| 07/05/2024 | 192.50p | 192.50p | 184.00p | 187.50p | 2675 |
| 03/05/2024 | 192.50p | 192.50p | 191.50p | 192.50p | 0 |
| 02/05/2024 | 192.50p | 192.50p | 191.50p | 192.50p | 0 |
| 01/05/2024 | 192.50p | 192.50p | 191.50p | 192.50p | 0 |
| 30/04/2024 | 192.50p | 192.50p | 191.50p | 192.50p | 0 |
| 29/04/2024 | 192.50p | 192.50p | 190.00p | 192.50p | 161 |
| 26/04/2024 | 192.50p | 192.50p | 191.50p | 192.50p | 0 |
| 25/04/2024 | 202.00p | 202.00p | 190.50p | 192.50p | 1307 |
| 24/04/2024 | 202.00p | 202.00p | 194.16p | 202.00p | 2445 |
| 23/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
| 22/04/2024 | 202.00p | 202.00p | 194.50p | 202.00p | 1387 |
| 19/04/2024 | 202.00p | 202.00p | 194.50p | 202.00p | 575 |
| 18/04/2024 | 202.00p | 202.00p | 194.50p | 202.00p | 1745 |
| 17/04/2024 | 202.00p | 206.00p | 194.80p | 202.00p | 449 |
| 16/04/2024 | 202.00p | 202.00p | 194.32p | 202.00p | 8 |
| 15/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
| 12/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
| 11/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
| 10/04/2024 | 202.00p | 206.00p | 194.00p | 202.00p | 4024 |
| 09/04/2024 | 202.00p | 202.00p | 194.80p | 202.00p | 40 |
| 08/04/2024 | 202.00p | 206.00p | 194.16p | 202.00p | 7135 |
| 05/04/2024 | 202.00p | 202.00p | 194.80p | 202.00p | 1774 |
| 04/04/2024 | 202.00p | 202.00p | 194.80p | 202.00p | 997 |
| 03/04/2024 | 202.00p | 204.67p | 202.00p | 202.00p | 0 |
| 02/04/2024 | 202.00p | 206.80p | 194.80p | 202.00p | 3785 |
| 28/03/2024 | 202.00p | 202.00p | 194.80p | 202.00p | 897 |
| 27/03/2024 | 202.00p | 209.20p | 194.80p | 199.00p | 2871 |
| 26/03/2024 | 200.00p | 202.00p | 194.64p | 202.00p | 8648 |
| 25/03/2024 | 220.00p | 220.00p | 200.00p | 200.00p | 3250 |
| 22/03/2024 | 225.00p | 225.00p | 214.49p | 220.00p | 1942 |
| 21/03/2024 | 225.00p | 225.00p | 222.24p | 225.00p | 2000 |
| 20/03/2024 | 225.00p | 225.00p | 225.00p | 225.00p | 252 |
| 19/03/2024 | 225.00p | 225.00p | 222.24p | 225.00p | 337 |
| 18/03/2024 | 225.00p | 228.50p | 222.00p | 225.00p | 5062 |
| 15/03/2024 | 225.00p | 228.33p | 225.00p | 225.00p | 0 |
| 14/03/2024 | 225.00p | 225.00p | 220.00p | 225.00p | 1353 |
| 13/03/2024 | 225.00p | 225.00p | 220.50p | 225.00p | 1063 |
*Close Price adjusted for both dividends and splits