Tandem Group (TND) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/08/2020 365.00p 380.00p 360.00p 365.00p 5309
04/08/2020 365.00p 378.20p 350.30p 365.00p 10444
03/08/2020 340.00p 380.00p 340.00p 365.00p 15536
31/07/2020 305.00p 350.00p 305.00p 340.00p 18786
30/07/2020 295.00p 319.70p 295.00p 305.00p 3904
29/07/2020 295.00p 306.00p 281.11p 295.00p 3452
28/07/2020 280.00p 309.80p 279.90p 295.00p 4809
27/07/2020 280.00p 289.80p 276.50p 280.00p 4279
24/07/2020 280.00p 280.00p 280.00p 280.00p 381
23/07/2020 280.00p 289.80p 280.00p 280.00p 1300
22/07/2020 280.00p 288.00p 270.00p 280.00p 7309
21/07/2020 265.00p 289.80p 265.00p 280.00p 5198
20/07/2020 265.00p 280.00p 254.50p 265.00p 5052
17/07/2020 260.00p 274.00p 260.00p 265.00p 2467
16/07/2020 250.00p 268.00p 250.00p 260.00p 3420
15/07/2020 250.00p 260.00p 250.00p 250.00p 1351
14/07/2020 250.00p 251.00p 250.00p 250.00p 4455
13/07/2020 250.00p 260.00p 242.50p 250.00p 13324
10/07/2020 250.00p 257.00p 250.00p 250.00p 129
09/07/2020 250.00p 257.00p 242.00p 250.00p 3044
08/07/2020 250.00p 256.80p 240.00p 250.00p 3444
07/07/2020 265.00p 265.00p 240.00p 250.00p 3989
06/07/2020 270.00p 277.00p 250.00p 265.00p 5438
03/07/2020 270.00p 278.00p 260.00p 270.00p 2178
02/07/2020 270.00p 279.80p 270.00p 270.00p 3810
01/07/2020 270.00p 272.55p 270.00p 270.00p 508
30/06/2020 270.00p 274.66p 260.00p 270.00p 1614
29/06/2020 270.00p 278.80p 263.00p 270.00p 425
26/06/2020 275.00p 288.00p 261.80p 270.00p 5593
25/06/2020 255.00p 299.10p 255.00p 275.00p 21422
24/06/2020 260.00p 269.25p 255.20p 260.00p 954
23/06/2020 260.00p 269.25p 255.00p 260.00p 1212
22/06/2020 250.00p 270.00p 245.00p 260.00p 6771
19/06/2020 250.00p 256.00p 245.00p 250.00p 3844
18/06/2020 255.00p 260.00p 245.00p 250.00p 2126
17/06/2020 255.00p 270.00p 245.00p 255.00p 2918
16/06/2020 245.00p 270.00p 230.00p 255.00p 2965
15/06/2020 230.00p 260.00p 230.00p 245.00p 2710
12/06/2020 230.00p 240.00p 228.00p 230.00p 2482
11/06/2020 230.00p 240.00p 222.00p 230.00p 9563
10/06/2020 250.00p 250.00p 211.22p 230.00p 42712
09/06/2020 255.00p 260.00p 240.00p 250.00p 5877
08/06/2020 250.00p 257.00p 241.00p 255.00p 10376
05/06/2020 250.00p 255.00p 240.00p 250.00p 3937
04/06/2020 260.00p 266.00p 250.00p 250.00p 4151
03/06/2020 270.00p 277.44p 260.00p 260.00p 4353
02/06/2020 255.00p 288.00p 255.00p 270.00p 18522
01/06/2020 250.00p 268.00p 247.00p 255.00p 6043
29/05/2020 250.00p 258.00p 246.25p 250.00p 2863
28/05/2020 250.00p 260.00p 236.30p 250.00p 29423
27/05/2020 270.00p 274.40p 241.60p 260.00p 24162
26/05/2020 255.00p 277.00p 255.00p 270.00p 13075
25/05/2020 240.00p 267.00p 230.33p 255.00p 13051
22/05/2020 240.00p 267.00p 230.33p 255.00p 13051
21/05/2020 230.00p 250.00p 230.00p 240.00p 4996
20/05/2020 230.00p 240.00p 225.20p 230.00p 4242
19/05/2020 220.00p 238.80p 220.00p 230.00p 11101
18/05/2020 215.00p 234.00p 211.30p 220.00p 9066
15/05/2020 210.00p 234.20p 205.11p 215.00p 7289
14/05/2020 230.00p 230.00p 200.00p 210.00p 218125
13/05/2020 260.00p 270.00p 221.20p 230.00p 15392
12/05/2020 245.00p 270.00p 238.00p 260.00p 32217
11/05/2020 170.00p 260.00p 170.00p 245.00p 85223
08/05/2020 155.00p 180.00p 155.00p 170.00p 13619
07/05/2020 155.00p 180.00p 155.00p 170.00p 13619
06/05/2020 155.00p 167.00p 155.00p 155.00p 1282
05/05/2020 150.00p 167.00p 150.00p 155.00p 4360
04/05/2020 150.00p 159.00p 145.00p 150.00p 10767
01/05/2020 155.00p 155.00p 140.00p 150.00p 14969
30/04/2020 165.00p 165.00p 150.00p 155.00p 15895
29/04/2020 142.50p 169.50p 142.50p 165.00p 16153
28/04/2020 140.00p 148.00p 140.00p 142.50p 3558
27/04/2020 135.00p 144.00p 131.00p 140.00p 10256
24/04/2020 135.00p 144.00p 125.00p 135.00p 1428
23/04/2020 135.00p 144.80p 135.00p 135.00p 49
22/04/2020 145.00p 145.00p 125.00p 135.00p 8551
21/04/2020 145.00p 145.00p 135.20p 145.00p 1840
20/04/2020 145.00p 154.80p 138.50p 145.00p 5179
17/04/2020 142.50p 154.25p 136.00p 145.00p 8880
16/04/2020 142.50p 145.00p 142.00p 142.50p 2760
15/04/2020 145.00p 145.00p 130.00p 142.50p 1422
14/04/2020 150.00p 150.00p 135.00p 145.00p 5007
13/04/2020 150.00p 159.00p 150.00p 150.00p 154
10/04/2020 150.00p 159.00p 150.00p 150.00p 154
09/04/2020 150.00p 159.00p 150.00p 150.00p 154
08/04/2020 135.00p 150.00p 130.20p 150.00p 2862
07/04/2020 130.00p 139.85p 130.00p 135.00p 3044
06/04/2020 130.00p 134.90p 130.00p 130.00p 2104
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

*Close Price adjusted for both dividends and splits