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 |
|---|---|---|---|---|---|
| 03/04/2020 | 140.00p | 140.00p | 125.00p | 130.00p | 11800 |
| 02/04/2020 | 140.00p | 140.00p | 135.00p | 135.00p | 0 |
| 01/04/2020 | 137.50p | 139.95p | 135.00p | 135.00p | 1417 |
| 31/03/2020 | 135.00p | 139.90p | 130.00p | 137.50p | 17313 |
| 30/03/2020 | 135.00p | 140.00p | 135.00p | 135.00p | 10430 |
| 27/03/2020 | 145.00p | 145.00p | 130.00p | 135.00p | 1669 |
| 26/03/2020 | 107.50p | 144.85p | 107.50p | 142.50p | 12000 |
| 25/03/2020 | 115.00p | 124.00p | 115.00p | 120.00p | 5000 |
| 24/03/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/03/2020 | 115.00p | 125.00p | 115.00p | 115.00p | 78 |
| 20/03/2020 | 120.00p | 120.00p | 110.00p | 115.00p | 4000 |
| 19/03/2020 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 18/03/2020 | 120.00p | 129.80p | 120.00p | 120.00p | 80 |
| 17/03/2020 | 130.00p | 130.00p | 120.00p | 120.00p | 0 |
| 16/03/2020 | 147.50p | 147.50p | 130.00p | 130.00p | 5000 |
| 13/03/2020 | 145.00p | 147.50p | 145.00p | 147.50p | 309 |
| 12/03/2020 | 185.00p | 185.00p | 145.00p | 145.00p | 3910 |
| 11/03/2020 | 180.00p | 183.00p | 170.20p | 180.00p | 1760 |
| 10/03/2020 | 185.00p | 185.00p | 170.20p | 180.00p | 29 |
| 09/03/2020 | 180.00p | 180.00p | 170.20p | 180.00p | 678 |
| 06/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 9993 |
| 05/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 2934 |
| 03/03/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/03/2020 | 185.00p | 185.00p | 180.00p | 180.00p | 0 |
| 28/02/2020 | 192.00p | 192.00p | 161.00p | 180.00p | 8218 |
| 27/02/2020 | 195.00p | 199.90p | 184.60p | 192.00p | 3675 |
| 26/02/2020 | 200.00p | 200.00p | 190.00p | 195.00p | 3025 |
| 25/02/2020 | 210.00p | 210.00p | 200.00p | 200.00p | 40 |
| 24/02/2020 | 220.00p | 220.00p | 200.00p | 205.00p | 2999 |
| 21/02/2020 | 220.00p | 220.00p | 211.00p | 220.00p | 2848 |
| 20/02/2020 | 220.00p | 220.00p | 211.00p | 220.00p | 78 |
| 19/02/2020 | 218.00p | 230.00p | 208.20p | 220.00p | 3039 |
| 18/02/2020 | 218.00p | 227.60p | 208.20p | 218.00p | 1897 |
| 17/02/2020 | 218.00p | 228.32p | 208.20p | 218.00p | 2724 |
| 14/02/2020 | 210.00p | 228.32p | 202.20p | 218.00p | 9499 |
| 13/02/2020 | 210.00p | 210.00p | 202.00p | 210.00p | 1220 |
| 12/02/2020 | 210.00p | 210.00p | 205.55p | 210.00p | 3319 |
| 11/02/2020 | 210.00p | 219.00p | 206.00p | 210.00p | 2200 |
| 10/02/2020 | 180.00p | 219.00p | 180.00p | 210.00p | 17974 |
| 07/02/2020 | 215.00p | 215.00p | 192.00p | 205.00p | 3602 |
| 06/02/2020 | 215.00p | 217.00p | 210.00p | 210.00p | 455 |
| 05/02/2020 | 215.00p | 219.80p | 204.00p | 210.00p | 1645 |
| 04/02/2020 | 215.00p | 216.66p | 202.50p | 210.00p | 6573 |
| 03/02/2020 | 206.00p | 207.00p | 200.00p | 205.00p | 7554 |
| 31/01/2020 | 225.00p | 225.00p | 201.00p | 206.00p | 17160 |
| 30/01/2020 | 225.00p | 231.90p | 210.20p | 220.00p | 2820 |
| 29/01/2020 | 225.00p | 237.00p | 215.00p | 225.00p | 4727 |
| 28/01/2020 | 225.00p | 225.00p | 215.00p | 225.00p | 35 |
| 27/01/2020 | 225.00p | 237.00p | 213.75p | 225.00p | 850 |
| 24/01/2020 | 230.00p | 236.00p | 220.50p | 225.00p | 5627 |
| 23/01/2020 | 225.00p | 236.00p | 220.20p | 230.00p | 490 |
| 22/01/2020 | 230.00p | 237.00p | 225.00p | 230.00p | 360 |
| 21/01/2020 | 230.00p | 237.00p | 220.00p | 230.00p | 11216 |
| 20/01/2020 | 240.00p | 240.00p | 222.00p | 230.00p | 2138 |
| 17/01/2020 | 240.00p | 240.00p | 240.00p | 240.00p | 14393 |
| 16/01/2020 | 250.00p | 270.00p | 240.00p | 240.00p | 18121 |
| 15/01/2020 | 225.00p | 250.00p | 222.22p | 250.00p | 8688 |
| 14/01/2020 | 225.00p | 236.00p | 218.10p | 225.00p | 4817 |
| 13/01/2020 | 203.00p | 231.90p | 203.00p | 225.00p | 22469 |
| 10/01/2020 | 190.00p | 205.00p | 185.00p | 200.00p | 21759 |
| 09/01/2020 | 175.00p | 200.00p | 175.00p | 190.00p | 122192 |
| 08/01/2020 | 175.00p | 175.00p | 170.00p | 175.00p | 55 |
| 07/01/2020 | 180.00p | 180.00p | 170.20p | 175.00p | 1280 |
| 06/01/2020 | 180.00p | 180.00p | 170.20p | 180.00p | 425 |
| 03/01/2020 | 180.00p | 180.00p | 170.20p | 180.00p | 152 |
| 02/01/2020 | 180.00p | 188.00p | 180.00p | 180.00p | 5255 |
| 01/01/2020 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 30/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/12/2019 | 180.00p | 188.00p | 171.00p | 180.00p | 3169 |
| 26/12/2019 | 180.00p | 188.00p | 180.00p | 180.00p | 265 |
| 25/12/2019 | 180.00p | 188.00p | 180.00p | 180.00p | 265 |
| 24/12/2019 | 180.00p | 188.00p | 180.00p | 180.00p | 265 |
| 23/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/12/2019 | 180.00p | 180.00p | 170.00p | 180.00p | 301 |
| 19/12/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/12/2019 | 170.00p | 189.00p | 170.00p | 180.00p | 23337 |
| 17/12/2019 | 172.50p | 179.25p | 172.50p | 172.50p | 1500 |
| 16/12/2019 | 172.50p | 179.25p | 168.50p | 172.50p | 2793 |
| 13/12/2019 | 170.00p | 179.25p | 168.22p | 172.50p | 531 |
| 12/12/2019 | 170.00p | 172.50p | 170.00p | 172.50p | 10000 |
| 11/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 10/12/2019 | 172.50p | 172.50p | 168.22p | 172.50p | 240 |
| 09/12/2019 | 170.00p | 172.50p | 170.00p | 172.50p | 0 |
| 06/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 05/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 04/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 20 |
| 03/12/2019 | 170.00p | 179.85p | 170.00p | 172.50p | 295 |
| 02/12/2019 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 29/11/2019 | 172.50p | 172.50p | 166.00p | 172.50p | 81 |
| 28/11/2019 | 170.00p | 172.50p | 166.00p | 172.50p | 39 |
| 27/11/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 26/11/2019 | 170.00p | 170.00p | 166.00p | 170.00p | 22 |
| 25/11/2019 | 170.00p | 178.80p | 166.00p | 170.00p | 1445 |
| 22/11/2019 | 170.00p | 179.80p | 166.00p | 170.00p | 672 |
| 21/11/2019 | 170.00p | 180.00p | 166.00p | 170.00p | 859 |
| 20/11/2019 | 170.00p | 179.80p | 166.00p | 170.00p | 174 |
| 19/11/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 18/11/2019 | 170.00p | 180.00p | 170.00p | 170.00p | 2501 |
| 15/11/2019 | 170.00p | 179.80p | 170.00p | 170.00p | 667 |
| 14/11/2019 | 170.00p | 179.80p | 162.00p | 170.00p | 221 |
| 13/11/2019 | 170.00p | 179.80p | 170.00p | 170.00p | 143 |
| 12/11/2019 | 167.50p | 179.80p | 162.00p | 170.00p | 627 |
| 11/11/2019 | 167.50p | 174.85p | 162.00p | 167.50p | 224 |
| 08/11/2019 | 170.00p | 170.00p | 162.50p | 167.50p | 1518 |
| 07/11/2019 | 170.00p | 170.00p | 161.40p | 167.50p | 1020 |
| 06/11/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 05/11/2019 | 170.00p | 174.00p | 161.40p | 170.00p | 3433 |
| 04/11/2019 | 170.00p | 170.00p | 162.50p | 170.00p | 1440 |
| 01/11/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 31/10/2019 | 170.00p | 170.00p | 162.50p | 170.00p | 40 |
| 30/10/2019 | 170.00p | 179.80p | 162.50p | 170.00p | 70 |
| 29/10/2019 | 170.00p | 170.00p | 162.50p | 170.00p | 16 |
| 28/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 25/10/2019 | 170.00p | 170.00p | 162.50p | 170.00p | 755 |
| 24/10/2019 | 170.00p | 175.00p | 170.00p | 170.00p | 4067 |
| 23/10/2019 | 170.00p | 170.00p | 160.20p | 170.00p | 494 |
| 22/10/2019 | 170.00p | 175.00p | 160.20p | 170.00p | 241 |
| 21/10/2019 | 170.00p | 170.00p | 161.40p | 170.00p | 1 |
| 18/10/2019 | 170.00p | 175.00p | 170.00p | 170.00p | 67 |
| 17/10/2019 | 170.00p | 170.00p | 170.00p | 170.00p | 2500 |
| 16/10/2019 | 170.00p | 173.50p | 162.00p | 170.00p | 4333 |
| 15/10/2019 | 167.50p | 172.25p | 160.00p | 170.00p | 6590 |
| 14/10/2019 | 170.00p | 172.00p | 160.75p | 167.50p | 13503 |
| 11/10/2019 | 170.00p | 170.00p | 160.20p | 170.00p | 120 |
| 10/10/2019 | 182.50p | 182.50p | 170.00p | 170.00p | 1000 |
| 09/10/2019 | 180.00p | 182.50p | 175.15p | 182.50p | 32 |
| 08/10/2019 | 182.50p | 185.00p | 182.50p | 182.50p | 1000 |
| 07/10/2019 | 180.00p | 185.00p | 180.00p | 182.50p | 750 |
| 04/10/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 03/10/2019 | 182.50p | 182.50p | 175.15p | 182.50p | 9 |
| 02/10/2019 | 182.50p | 182.50p | 177.25p | 182.50p | 6 |
| 01/10/2019 | 190.00p | 195.00p | 180.00p | 182.50p | 7275 |
| 30/09/2019 | 195.00p | 200.00p | 190.00p | 190.00p | 3800 |
| 27/09/2019 | 180.00p | 190.00p | 180.00p | 185.00p | 2350 |
| 26/09/2019 | 180.00p | 182.50p | 180.00p | 182.50p | 0 |
| 25/09/2019 | 182.50p | 182.50p | 175.15p | 182.50p | 16 |
| 24/09/2019 | 180.00p | 189.00p | 172.00p | 182.50p | 2176 |
| 23/09/2019 | 180.00p | 190.00p | 172.00p | 180.00p | 551 |
| 20/09/2019 | 180.00p | 190.00p | 180.00p | 180.00p | 52 |
| 19/09/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/09/2019 | 180.00p | 180.00p | 172.25p | 180.00p | 7 |
| 17/09/2019 | 180.00p | 180.00p | 172.00p | 180.00p | 604 |
| 16/09/2019 | 180.00p | 183.35p | 172.00p | 180.00p | 3498 |
| 13/09/2019 | 180.00p | 180.00p | 172.00p | 177.50p | 74 |
| 12/09/2019 | 180.00p | 180.00p | 175.00p | 177.50p | 1000 |
| 11/09/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/09/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 22 |
| 09/09/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 06/09/2019 | 185.00p | 185.00p | 176.50p | 180.00p | 2073 |
| 05/09/2019 | 185.00p | 185.00p | 175.00p | 185.00p | 39 |
| 04/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/09/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 02/09/2019 | 185.00p | 185.00p | 177.00p | 185.00p | 2000 |
| 30/08/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 3027 |
| 29/08/2019 | 185.00p | 187.50p | 181.50p | 187.50p | 2000 |
| 28/08/2019 | 185.00p | 187.50p | 180.00p | 187.50p | 17 |
| 27/08/2019 | 185.00p | 187.50p | 182.00p | 187.50p | 2000 |
| 23/08/2019 | 185.00p | 195.00p | 185.00p | 187.50p | 50 |
| 22/08/2019 | 185.00p | 187.50p | 182.00p | 187.50p | 98 |
| 21/08/2019 | 185.00p | 187.50p | 182.00p | 187.50p | 134 |
| 20/08/2019 | 185.00p | 187.50p | 185.00p | 187.50p | 0 |
| 19/08/2019 | 185.00p | 187.50p | 182.00p | 187.50p | 203 |
| 16/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 15/08/2019 | 187.50p | 187.50p | 181.50p | 187.50p | 2250 |
| 14/08/2019 | 187.50p | 194.00p | 180.00p | 187.50p | 4074 |
| 13/08/2019 | 187.50p | 187.50p | 182.10p | 187.50p | 3000 |
| 12/08/2019 | 187.50p | 187.50p | 180.00p | 187.50p | 627 |
| 09/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/08/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 07/08/2019 | 187.50p | 187.50p | 180.00p | 187.50p | 74 |
| 06/08/2019 | 185.00p | 187.50p | 181.65p | 187.50p | 1600 |
| 05/08/2019 | 190.00p | 190.00p | 178.00p | 185.00p | 9837 |
| 02/08/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 5000 |
| 01/08/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 27 |
| 31/07/2019 | 190.00p | 190.00p | 180.00p | 190.00p | 80 |
| 30/07/2019 | 198.00p | 198.00p | 190.00p | 190.00p | 5000 |
| 29/07/2019 | 198.00p | 198.00p | 192.25p | 198.00p | 7 |
| 26/07/2019 | 203.00p | 203.00p | 191.00p | 198.00p | 3016 |
| 25/07/2019 | 203.00p | 203.00p | 196.00p | 203.00p | 40 |
| 24/07/2019 | 200.00p | 206.00p | 196.50p | 203.00p | 9793 |
| 23/07/2019 | 200.00p | 200.00p | 192.25p | 200.00p | 820 |
| 22/07/2019 | 200.00p | 207.00p | 200.00p | 200.00p | 327 |
| 19/07/2019 | 200.00p | 200.00p | 193.00p | 200.00p | 550 |
| 18/07/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 17/07/2019 | 200.00p | 207.00p | 192.00p | 200.00p | 1481 |
| 16/07/2019 | 190.00p | 200.00p | 190.00p | 195.00p | 25153 |
| 15/07/2019 | 190.00p | 190.00p | 186.66p | 190.00p | 1674 |
| 12/07/2019 | 190.00p | 194.00p | 180.31p | 190.00p | 2671 |
| 11/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/07/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 09/07/2019 | 190.00p | 194.00p | 190.00p | 190.00p | 1 |
| 08/07/2019 | 192.50p | 192.50p | 180.20p | 190.00p | 1022 |
| 05/07/2019 | 192.50p | 197.75p | 185.15p | 192.50p | 1188 |
| 04/07/2019 | 192.50p | 199.00p | 185.15p | 192.50p | 1259 |
| 03/07/2019 | 185.00p | 198.00p | 180.50p | 192.50p | 2476 |
| 02/07/2019 | 185.00p | 188.00p | 180.50p | 185.00p | 11667 |
| 01/07/2019 | 185.00p | 188.00p | 180.10p | 185.00p | 2984 |
| 28/06/2019 | 180.00p | 189.25p | 170.20p | 185.00p | 4800 |
*Close Price adjusted for both dividends and splits