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:
- Buy Brooks Macdonald Group (BRK) by Tom Winnifrith in ShareProphets
- Buy Brooks Macdonald Group (BRK) by Steve Moore in ShareProphets
- Avoid ASOS (ASC) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by UBS
- Buy London Stock Exchange Group (LSEG) by UBS
- Reduce Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Hold Berkeley Group Holdings (The) (BKG) by Deutsche Bank
- Buy SSE (SSE) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Buy Workspace Group (WKP) by Berenberg
- Overweight British American Tobacco (BATS) by Morgan Stanley
- Equal Weight Imperial Brands (IMB) by Morgan Stanley
- Buy British Land Company (BLND) by Goldman Sachs
- Market Perform Coca-Cola Europacific Partners (DI) (CCEP) by Bernstein
- Equal Weight WH Smith (SMWH) by Barclays
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Overweight Sainsbury (J) (SBRY) by JP Morgan
- Overweight London Stock Exchange Group (LSEG) by JP Morgan
- Buy RWS Holdings (RWS) by Berenberg
- Buy Discoverie Group (DSCV) by Berenberg
Tandem Group (TND) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/11/2016 | 102.50p | 102.50p | 96.65p | 102.50p | 1000 |
| 07/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 04/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 03/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 02/11/2016 | 102.50p | 105.00p | 96.65p | 102.50p | 46 |
| 01/11/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 31/10/2016 | 105.00p | 105.00p | 101.10p | 102.50p | 640 |
| 28/10/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 27/10/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 6 |
| 26/10/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 25/10/2016 | 105.00p | 105.00p | 101.25p | 105.00p | 1814 |
| 24/10/2016 | 105.00p | 109.30p | 101.10p | 105.00p | 795 |
| 21/10/2016 | 102.50p | 108.95p | 102.50p | 105.00p | 1181 |
| 20/10/2016 | 102.50p | 102.50p | 97.50p | 102.50p | 400 |
| 19/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 18/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/10/2016 | 102.50p | 108.95p | 97.25p | 102.50p | 681 |
| 11/10/2016 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 10/10/2016 | 102.50p | 110.00p | 97.25p | 102.50p | 4362 |
| 07/10/2016 | 97.50p | 103.50p | 94.95p | 102.50p | 10118 |
| 06/10/2016 | 105.00p | 107.30p | 90.84p | 97.50p | 3229 |
| 05/10/2016 | 107.50p | 107.50p | 100.00p | 105.00p | 2600 |
| 04/10/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/10/2016 | 107.50p | 107.50p | 100.25p | 107.50p | 16 |
| 30/09/2016 | 107.50p | 107.50p | 101.65p | 107.50p | 3000 |
| 29/09/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/09/2016 | 107.50p | 107.50p | 103.00p | 107.50p | 120 |
| 27/09/2016 | 107.50p | 107.50p | 103.00p | 107.50p | 94 |
| 26/09/2016 | 107.50p | 107.50p | 103.00p | 107.50p | 199 |
| 23/09/2016 | 107.50p | 113.35p | 103.00p | 107.50p | 122 |
| 22/09/2016 | 107.50p | 113.35p | 107.50p | 107.50p | 176 |
| 21/09/2016 | 107.50p | 114.00p | 103.00p | 107.50p | 4411 |
| 20/09/2016 | 107.50p | 107.50p | 102.00p | 107.50p | 120 |
| 19/09/2016 | 105.00p | 109.75p | 102.00p | 107.50p | 3673 |
| 16/09/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 15/09/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 14/09/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 13/09/2016 | 107.50p | 107.50p | 101.00p | 105.00p | 370 |
| 12/09/2016 | 107.50p | 107.50p | 101.00p | 107.50p | 13 |
| 09/09/2016 | 107.50p | 107.50p | 101.00p | 107.50p | 18 |
| 08/09/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 3708 |
| 07/09/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 06/09/2016 | 107.50p | 113.50p | 107.50p | 107.50p | 2500 |
| 05/09/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/09/2016 | 107.50p | 107.50p | 101.00p | 107.50p | 562 |
| 01/09/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 40 |
| 31/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 30/08/2016 | 107.50p | 107.50p | 106.00p | 107.50p | 72750 |
| 26/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/08/2016 | 107.50p | 113.50p | 107.50p | 107.50p | 42 |
| 22/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 2000 |
| 19/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 700 |
| 10/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 36 |
| 04/08/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 3 |
| 02/08/2016 | 107.50p | 107.50p | 101.50p | 107.50p | 17 |
| 01/08/2016 | 107.50p | 107.50p | 103.75p | 107.50p | 54 |
| 29/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 28/07/2016 | 107.50p | 114.75p | 103.75p | 107.50p | 65 |
| 27/07/2016 | 107.50p | 113.95p | 107.50p | 107.50p | 3086 |
| 26/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/07/2016 | 107.50p | 113.00p | 107.50p | 107.50p | 80 |
| 22/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 21/07/2016 | 105.00p | 108.00p | 100.25p | 107.50p | 6030 |
| 20/07/2016 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 19/07/2016 | 105.00p | 105.00p | 100.25p | 105.00p | 40 |
| 18/07/2016 | 107.50p | 107.50p | 100.00p | 105.00p | 361 |
| 15/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 14/07/2016 | 107.50p | 107.50p | 101.00p | 107.50p | 5204 |
| 13/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/07/2016 | 107.50p | 109.00p | 107.50p | 107.50p | 9 |
| 11/07/2016 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/07/2016 | 107.50p | 109.00p | 107.50p | 107.50p | 237 |
| 07/07/2016 | 107.50p | 107.50p | 102.00p | 107.50p | 80 |
| 06/07/2016 | 107.50p | 110.95p | 100.00p | 107.50p | 95400 |
| 05/07/2016 | 107.50p | 114.75p | 102.75p | 107.50p | 2641 |
| 04/07/2016 | 105.00p | 114.75p | 102.75p | 107.50p | 3851 |
| 01/07/2016 | 105.00p | 105.00p | 102.75p | 105.00p | 500 |
| 30/06/2016 | 105.00p | 110.00p | 102.60p | 105.00p | 50037 |
| 29/06/2016 | 105.00p | 105.00p | 102.60p | 105.00p | 19 |
| 28/06/2016 | 102.50p | 109.25p | 102.50p | 105.00p | 10000 |
| 27/06/2016 | 112.50p | 112.50p | 107.25p | 112.50p | 4000 |
| 24/06/2016 | 122.50p | 122.50p | 111.00p | 112.50p | 5470 |
| 23/06/2016 | 130.00p | 134.50p | 130.00p | 130.00p | 36 |
| 22/06/2016 | 132.50p | 134.50p | 125.25p | 130.00p | 2430 |
| 21/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 20/06/2016 | 132.50p | 132.50p | 125.25p | 132.50p | 300 |
| 17/06/2016 | 132.50p | 132.50p | 125.00p | 132.50p | 12 |
| 16/06/2016 | 132.50p | 132.50p | 125.25p | 132.50p | 1501 |
| 15/06/2016 | 132.50p | 132.50p | 125.75p | 132.50p | 2750 |
| 14/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 08/06/2016 | 132.50p | 132.50p | 125.25p | 132.50p | 84 |
| 07/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 06/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 03/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 02/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 01/06/2016 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 31/05/2016 | 132.50p | 132.50p | 125.75p | 132.50p | 73 |
| 27/05/2016 | 132.50p | 132.50p | 125.75p | 132.50p | 40 |
| 26/05/2016 | 135.00p | 135.00p | 130.50p | 132.50p | 1150 |
| 25/05/2016 | 137.50p | 142.75p | 130.75p | 137.50p | 1666 |
| 24/05/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/05/2016 | 137.50p | 142.75p | 135.00p | 137.50p | 11501 |
| 20/05/2016 | 137.50p | 137.50p | 130.25p | 137.50p | 360 |
| 19/05/2016 | 137.50p | 137.50p | 130.25p | 137.50p | 40 |
| 18/05/2016 | 137.50p | 137.50p | 131.00p | 137.50p | 120 |
| 17/05/2016 | 137.50p | 137.50p | 131.00p | 137.50p | 723 |
| 16/05/2016 | 142.50p | 142.50p | 135.25p | 137.50p | 3726 |
| 13/05/2016 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 12/05/2016 | 142.50p | 142.50p | 131.72p | 142.50p | 1202 |
| 11/05/2016 | 135.00p | 142.50p | 135.00p | 142.50p | 5400 |
| 10/05/2016 | 135.00p | 135.00p | 132.00p | 135.00p | 375 |
| 09/05/2016 | 135.00p | 135.00p | 132.00p | 135.00p | 600 |
| 06/05/2016 | 135.00p | 139.30p | 135.00p | 135.00p | 720 |
| 05/05/2016 | 135.00p | 140.00p | 135.00p | 135.00p | 0 |
| 04/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/05/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 29/04/2016 | 135.00p | 135.00p | 131.00p | 135.00p | 125 |
| 28/04/2016 | 132.50p | 135.00p | 135.00p | 135.00p | 0 |
| 27/04/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 26/04/2016 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 25/04/2016 | 127.50p | 139.25p | 127.50p | 135.00p | 1097 |
| 22/04/2016 | 127.50p | 127.50p | 123.00p | 127.50p | 22 |
| 21/04/2016 | 127.50p | 134.00p | 127.50p | 127.50p | 738 |
| 20/04/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 19/04/2016 | 117.50p | 134.00p | 115.75p | 127.50p | 23524 |
| 18/04/2016 | 112.50p | 118.35p | 108.00p | 112.50p | 4714 |
| 15/04/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/04/2016 | 112.50p | 112.50p | 106.00p | 112.50p | 892 |
| 13/04/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/04/2016 | 117.50p | 117.50p | 111.50p | 112.50p | 1250 |
| 11/04/2016 | 115.00p | 119.75p | 115.00p | 117.50p | 1667 |
| 08/04/2016 | 115.00p | 119.50p | 110.00p | 115.00p | 1999 |
| 07/04/2016 | 115.00p | 115.00p | 110.50p | 115.00p | 91 |
| 06/04/2016 | 112.50p | 119.25p | 112.50p | 115.00p | 3197 |
| 05/04/2016 | 112.50p | 120.00p | 105.00p | 112.50p | 14000 |
| 04/04/2016 | 112.50p | 112.50p | 105.25p | 112.50p | 818 |
| 01/04/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 31/03/2016 | 112.50p | 119.25p | 105.25p | 112.50p | 2314 |
| 30/03/2016 | 112.50p | 112.50p | 110.55p | 112.50p | 120 |
| 29/03/2016 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/03/2016 | 110.00p | 115.00p | 106.10p | 112.50p | 11674 |
| 23/03/2016 | 105.00p | 110.00p | 103.50p | 110.00p | 2404 |
| 22/03/2016 | 105.00p | 110.00p | 103.00p | 105.00p | 32825 |
| 21/03/2016 | 105.00p | 109.75p | 103.00p | 105.00p | 30321 |
| 18/03/2016 | 107.50p | 109.75p | 100.25p | 105.00p | 261846 |
| 17/03/2016 | 110.00p | 115.00p | 102.00p | 107.50p | 38679 |
| 16/03/2016 | 120.00p | 120.00p | 105.75p | 110.00p | 14965 |
| 15/03/2016 | 117.50p | 124.30p | 116.50p | 120.00p | 18394 |
| 14/03/2016 | 120.00p | 120.00p | 114.00p | 117.50p | 13100 |
| 11/03/2016 | 117.50p | 120.00p | 111.50p | 120.00p | 16157 |
| 10/03/2016 | 130.00p | 131.00p | 115.25p | 117.50p | 9228 |
| 09/03/2016 | 142.50p | 144.30p | 121.00p | 130.00p | 74755 |
| 08/03/2016 | 177.50p | 177.50p | 171.05p | 177.50p | 1500 |
| 07/03/2016 | 177.50p | 177.50p | 171.05p | 177.50p | 24 |
| 04/03/2016 | 180.00p | 180.00p | 175.70p | 177.50p | 440 |
| 03/03/2016 | 180.00p | 180.00p | 175.70p | 180.00p | 1700 |
| 02/03/2016 | 182.50p | 185.00p | 175.25p | 180.00p | 4000 |
| 01/03/2016 | 187.50p | 187.50p | 180.00p | 182.50p | 360 |
| 29/02/2016 | 187.50p | 187.50p | 180.25p | 187.50p | 40 |
| 26/02/2016 | 187.50p | 187.50p | 180.75p | 187.50p | 7 |
| 25/02/2016 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 24/02/2016 | 187.50p | 187.50p | 180.25p | 187.50p | 240 |
| 23/02/2016 | 185.00p | 189.00p | 180.25p | 187.50p | 989 |
| 22/02/2016 | 187.50p | 187.50p | 180.75p | 185.00p | 1088 |
| 19/02/2016 | 187.50p | 189.50p | 180.75p | 187.50p | 1240 |
| 18/02/2016 | 182.50p | 190.00p | 182.50p | 187.50p | 2772 |
| 17/02/2016 | 182.50p | 182.50p | 176.50p | 182.50p | 127 |
| 16/02/2016 | 177.50p | 182.50p | 170.75p | 182.50p | 4000 |
| 15/02/2016 | 177.50p | 177.50p | 171.50p | 177.50p | 1518 |
| 12/02/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 11/02/2016 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 10/02/2016 | 177.50p | 177.50p | 171.50p | 177.50p | 80 |
| 09/02/2016 | 177.50p | 177.50p | 171.50p | 177.50p | 40 |
| 08/02/2016 | 182.50p | 182.50p | 170.25p | 177.50p | 5070 |
| 05/02/2016 | 192.50p | 192.50p | 180.00p | 182.50p | 4309 |
| 04/02/2016 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 03/02/2016 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 02/02/2016 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 01/02/2016 | 192.50p | 192.50p | 185.25p | 192.50p | 40 |
| 29/01/2016 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 28/01/2016 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 27/01/2016 | 192.50p | 192.50p | 185.25p | 192.50p | 29 |
*Close Price adjusted for both dividends and splits