Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/10/2010 153.50p 166.00p 152.00p 163.00p 25110
08/10/2010 138.00p 157.28p 138.00p 153.50p 50084
07/10/2010 132.50p 145.00p 132.50p 139.00p 34705
06/10/2010 123.00p 136.00p 123.00p 132.50p 14378
05/10/2010 123.00p 123.00p 119.25p 123.00p 266
04/10/2010 123.00p 123.00p 119.25p 123.00p 120
01/10/2010 123.00p 123.00p 119.25p 123.00p 104
30/09/2010 123.00p 123.00p 119.25p 123.00p 1301
29/09/2010 123.00p 128.00p 118.50p 123.00p 9274
28/09/2010 123.00p 123.00p 119.10p 123.00p 280
27/09/2010 123.00p 123.00p 119.10p 123.00p 6320
24/09/2010 123.00p 123.00p 123.00p 123.00p 0
23/09/2010 123.00p 123.00p 121.55p 123.00p 1000
22/09/2010 123.00p 123.00p 121.50p 123.00p 28
21/09/2010 123.00p 128.00p 123.00p 123.00p 4000
20/09/2010 122.00p 128.00p 121.50p 123.00p 4694
17/09/2010 122.00p 122.00p 121.50p 122.00p 44
16/09/2010 122.00p 122.00p 122.00p 122.00p 0
15/09/2010 122.00p 122.00p 121.20p 122.00p 840
14/09/2010 123.00p 123.00p 118.75p 122.00p 874
13/09/2010 125.00p 126.60p 122.66p 124.00p 14200
10/09/2010 131.00p 131.00p 125.00p 125.00p 15255
09/09/2010 131.00p 131.00p 131.00p 131.00p 0
08/09/2010 131.00p 131.00p 131.00p 131.00p 0
07/09/2010 132.50p 132.50p 131.50p 131.50p 3080
06/09/2010 129.00p 137.00p 129.00p 132.50p 7854
03/09/2010 128.50p 141.50p 126.00p 129.00p 43523
02/09/2010 114.50p 118.50p 114.50p 117.00p 12060
01/09/2010 108.50p 117.50p 108.50p 114.50p 23500
31/08/2010 105.00p 112.00p 105.00p 108.50p 21000
27/08/2010 105.00p 109.00p 105.00p 105.00p 21891
26/08/2010 105.00p 105.00p 105.00p 105.00p 0
25/08/2010 107.50p 111.93p 102.00p 105.00p 23634
24/08/2010 101.50p 109.60p 101.50p 107.50p 15040
23/08/2010 101.00p 103.32p 97.00p 101.50p 23000
20/08/2010 101.50p 101.50p 97.00p 101.00p 3200
19/08/2010 103.50p 103.50p 100.00p 101.50p 2000
18/08/2010 106.00p 106.00p 100.00p 103.50p 5748
17/08/2010 106.00p 106.00p 102.00p 106.00p 152
16/08/2010 106.00p 106.00p 106.00p 106.00p 0
13/08/2010 106.50p 106.50p 102.00p 106.00p 1920
12/08/2010 109.00p 109.00p 103.00p 106.50p 3828
11/08/2010 111.00p 111.00p 106.00p 109.00p 10000
10/08/2010 111.00p 111.00p 106.00p 111.00p 280
09/08/2010 111.00p 111.00p 111.00p 111.00p 0
06/08/2010 111.00p 111.00p 106.00p 111.00p 5000
05/08/2010 108.50p 111.00p 106.00p 111.00p 10080
04/08/2010 108.50p 108.50p 108.00p 108.50p 5000
03/08/2010 100.00p 110.75p 100.00p 108.50p 21969
02/08/2010 94.00p 103.00p 92.50p 100.00p 46600
30/07/2010 94.00p 94.00p 93.00p 94.00p 1402
29/07/2010 94.00p 94.00p 93.00p 94.00p 1837
28/07/2010 94.00p 94.00p 93.00p 94.00p 80
27/07/2010 94.00p 94.00p 93.00p 94.00p 24
26/07/2010 94.00p 94.00p 93.00p 94.00p 5707
23/07/2010 94.00p 94.00p 93.00p 94.00p 400
22/07/2010 95.50p 95.50p 93.00p 94.00p 800
21/07/2010 95.50p 95.50p 95.50p 95.50p 0
20/07/2010 95.50p 95.50p 95.50p 95.50p 0
19/07/2010 95.50p 95.50p 93.00p 95.50p 46
16/07/2010 95.50p 95.50p 95.50p 95.50p 0
15/07/2010 95.00p 97.50p 90.00p 95.50p 7741
14/07/2010 97.50p 97.50p 90.00p 95.00p 68
13/07/2010 97.50p 97.50p 95.00p 97.50p 57
12/07/2010 104.00p 104.00p 92.00p 97.50p 18120
09/07/2010 104.00p 104.00p 104.00p 104.00p 0
08/07/2010 105.50p 105.50p 103.00p 104.00p 1714
07/07/2010 105.50p 105.50p 105.00p 105.50p 240
06/07/2010 111.50p 111.50p 97.00p 106.00p 41618
05/07/2010 111.50p 111.50p 111.50p 111.50p 0
02/07/2010 119.00p 119.00p 105.00p 111.50p 18541
01/07/2010 120.00p 123.00p 110.00p 119.00p 20071
30/06/2010 121.50p 121.50p 116.00p 120.00p 1800
29/06/2010 121.50p 125.25p 120.00p 121.50p 28934
28/06/2010 118.50p 123.00p 118.35p 121.50p 39400
25/06/2010 114.50p 122.00p 114.50p 118.50p 16026
24/06/2010 114.50p 117.00p 112.00p 114.50p 3900
23/06/2010 110.50p 117.50p 109.00p 114.50p 14279
22/06/2010 109.00p 112.00p 108.50p 110.50p 4016
21/06/2010 106.50p 109.00p 106.50p 109.00p 10054
18/06/2010 110.00p 110.00p 103.00p 106.50p 11900
17/06/2010 108.50p 110.00p 108.00p 110.00p 2480
16/06/2010 108.00p 110.00p 108.00p 110.00p 4702
15/06/2010 103.50p 110.00p 103.50p 108.00p 9858
14/06/2010 93.00p 107.00p 91.00p 103.50p 7650
11/06/2010 91.50p 97.04p 91.50p 94.00p 15182
10/06/2010 91.50p 93.88p 88.00p 91.50p 6316
09/06/2010 91.50p 91.50p 88.35p 91.50p 630
08/06/2010 91.50p 91.50p 91.50p 91.50p 0
07/06/2010 91.50p 91.50p 88.35p 91.50p 382
04/06/2010 91.50p 91.50p 88.35p 91.50p 1850
03/06/2010 93.00p 93.00p 84.00p 91.50p 18914
02/06/2010 93.00p 94.70p 93.00p 93.00p 840
01/06/2010 94.00p 94.00p 88.00p 93.00p 5000
28/05/2010 94.00p 94.00p 94.00p 94.00p 0
27/05/2010 94.00p 94.00p 90.00p 94.00p 440
26/05/2010 94.00p 94.00p 94.00p 94.00p 0
25/05/2010 94.00p 94.00p 94.00p 94.00p 0
24/05/2010 95.00p 95.00p 92.00p 94.00p 2000
21/05/2010 95.00p 95.00p 92.00p 95.00p 240
20/05/2010 95.00p 95.00p 95.00p 95.00p 0
19/05/2010 95.00p 95.00p 95.00p 95.00p 0
18/05/2010 95.00p 95.00p 95.00p 95.00p 0
17/05/2010 95.00p 96.50p 95.00p 95.00p 299
14/05/2010 93.50p 95.00p 92.00p 95.00p 3520
13/05/2010 88.00p 93.50p 83.00p 93.50p 35350
12/05/2010 90.00p 90.00p 83.00p 88.00p 3700
11/05/2010 90.00p 90.00p 90.00p 90.00p 0
10/05/2010 90.00p 90.00p 88.50p 90.00p 34400
07/05/2010 90.00p 90.00p 85.00p 90.00p 31000
06/05/2010 91.00p 91.00p 87.00p 90.00p 1360
05/05/2010 99.00p 99.00p 91.00p 91.00p 11505
04/05/2010 99.00p 99.00p 95.00p 99.00p 1772
30/04/2010 99.00p 99.00p 95.00p 99.00p 17
29/04/2010 101.50p 101.50p 95.00p 99.00p 1800
28/04/2010 109.00p 109.50p 100.00p 101.50p 11900
27/04/2010 109.00p 109.00p 105.00p 106.50p 4400
26/04/2010 109.00p 109.00p 105.00p 109.00p 529
23/04/2010 109.00p 109.00p 105.00p 109.00p 40
22/04/2010 109.00p 109.00p 105.00p 109.00p 245
21/04/2010 109.00p 109.00p 109.00p 109.00p 0
20/04/2010 109.00p 109.00p 105.40p 109.00p 2160
19/04/2010 116.00p 116.00p 108.00p 109.00p 8357
16/04/2010 119.50p 119.50p 110.00p 116.00p 18080
15/04/2010 114.00p 119.85p 114.00p 119.50p 11321
14/04/2010 112.00p 114.00p 112.00p 113.50p 17877
13/04/2010 109.50p 113.00p 109.50p 112.00p 12600
12/04/2010 109.50p 110.00p 109.50p 109.50p 1500
09/04/2010 109.00p 110.00p 108.00p 109.50p 35035
08/04/2010 107.50p 110.00p 107.05p 108.50p 13844
07/04/2010 107.50p 107.50p 107.00p 107.50p 7240
06/04/2010 107.00p 107.78p 107.00p 107.50p 9120
01/04/2010 102.50p 110.00p 102.50p 107.00p 74471
31/03/2010 102.50p 108.00p 99.08p 102.50p 18685
30/03/2010 102.50p 102.50p 98.00p 102.50p 6469
29/03/2010 103.00p 103.00p 101.78p 102.50p 6112
26/03/2010 101.50p 107.00p 101.37p 102.50p 11002
25/03/2010 95.00p 105.00p 95.00p 101.50p 12800
24/03/2010 95.00p 95.00p 93.33p 95.00p 5320
23/03/2010 96.50p 99.00p 93.00p 95.00p 13114
22/03/2010 98.00p 98.00p 94.20p 96.50p 10600
19/03/2010 100.00p 102.60p 97.50p 98.00p 11448
18/03/2010 96.00p 105.00p 96.00p 100.00p 16936
17/03/2010 90.00p 98.00p 88.10p 96.00p 12540
16/03/2010 87.50p 94.00p 87.50p 90.00p 10200
15/03/2010 75.50p 95.00p 75.50p 87.50p 94857
12/03/2010 64.50p 83.00p 64.00p 75.50p 104800
11/03/2010 64.50p 66.00p 64.00p 64.50p 25000
10/03/2010 64.50p 65.50p 60.00p 64.50p 50600
09/03/2010 64.00p 65.85p 61.07p 64.50p 2580
08/03/2010 67.00p 67.00p 62.00p 64.00p 32200
05/03/2010 67.00p 67.00p 63.08p 67.00p 268
04/03/2010 68.00p 68.00p 63.08p 67.00p 240
03/03/2010 69.00p 71.00p 68.00p 68.00p 25000
02/03/2010 69.00p 69.00p 65.00p 69.00p 4000
01/03/2010 69.00p 69.00p 65.20p 69.00p 320
26/02/2010 69.00p 69.00p 69.00p 69.00p 0
25/02/2010 69.00p 72.00p 65.10p 69.00p 16856
24/02/2010 69.00p 69.00p 65.00p 69.00p 1661
23/02/2010 69.00p 69.00p 65.06p 69.00p 360
22/02/2010 69.00p 69.00p 65.00p 69.00p 880
19/02/2010 69.00p 69.00p 65.08p 69.00p 440
18/02/2010 69.50p 73.00p 65.00p 69.00p 12200
17/02/2010 73.00p 73.00p 65.00p 69.50p 10352
16/02/2010 73.00p 73.00p 73.00p 73.00p 0
15/02/2010 73.00p 73.00p 68.00p 73.00p 80
12/02/2010 73.00p 73.00p 68.00p 73.00p 80
11/02/2010 73.00p 73.00p 73.00p 73.00p 0
10/02/2010 73.00p 73.00p 73.00p 73.00p 0
09/02/2010 76.50p 76.50p 72.00p 73.00p 1743
08/02/2010 76.50p 76.50p 75.03p 76.50p 400
05/02/2010 77.50p 77.50p 75.03p 76.50p 822
04/02/2010 80.50p 80.50p 70.00p 77.50p 51758
03/02/2010 80.50p 80.50p 78.88p 80.50p 117
02/02/2010 80.50p 80.50p 80.50p 80.50p 0
01/02/2010 80.50p 84.00p 78.88p 80.50p 1446
29/01/2010 80.50p 80.50p 76.00p 80.50p 4000
28/01/2010 80.50p 80.50p 78.88p 80.50p 2080
27/01/2010 80.50p 84.00p 80.50p 80.50p 2800
26/01/2010 80.50p 80.50p 80.50p 80.50p 0
25/01/2010 80.50p 80.50p 77.00p 80.50p 6147
22/01/2010 80.50p 80.50p 79.00p 80.50p 493
21/01/2010 80.50p 85.00p 78.88p 80.50p 4170
20/01/2010 80.50p 80.50p 78.88p 80.50p 720
19/01/2010 80.50p 80.50p 78.88p 80.50p 537
18/01/2010 80.50p 80.50p 80.50p 80.50p 0
15/01/2010 80.50p 80.50p 78.88p 80.50p 265
14/01/2010 80.50p 80.50p 77.50p 80.50p 2681
13/01/2010 80.50p 80.50p 78.88p 80.50p 5080
12/01/2010 77.50p 85.00p 77.50p 80.50p 6431
11/01/2010 77.50p 77.50p 76.00p 77.50p 360
08/01/2010 77.50p 77.50p 76.00p 77.50p 3960
07/01/2010 77.50p 77.50p 77.50p 77.50p 0
06/01/2010 76.00p 80.00p 76.00p 77.50p 2500
05/01/2010 76.00p 76.00p 76.00p 76.00p 0
04/01/2010 75.00p 80.00p 75.00p 76.00p 2500
31/12/2009 75.50p 79.00p 75.50p 75.50p 7000
30/12/2009 75.50p 79.00p 75.50p 75.50p 9625
29/12/2009 75.00p 75.50p 73.88p 75.50p 720
24/12/2009 75.50p 75.50p 75.50p 75.50p 0

*Close Price adjusted for both dividends and splits