Tandem Group
(TND)
Sector: Leisure Goods
Historic Prices - up to 10 years
|
11/07/2025
|
207.00p
|
214.24p
|
207.00p
|
211.00p
|
21,001
|
|
10/07/2025
|
210.00p
|
210.00p
|
207.00p
|
207.00p
|
7,254
|
|
09/07/2025
|
210.00p
|
215.76p
|
204.00p
|
210.00p
|
10,896
|
|
08/07/2025
|
212.00p
|
214.08p
|
207.64p
|
210.00p
|
11,500
|
|
07/07/2025
|
205.00p
|
219.65p
|
204.00p
|
212.00p
|
26,510
|
|
04/07/2025
|
198.00p
|
209.94p
|
198.00p
|
205.00p
|
18,272
|
|
03/07/2025
|
202.50p
|
208.50p
|
195.00p
|
195.00p
|
4,662
|
|
02/07/2025
|
187.50p
|
210.00p
|
185.25p
|
202.50p
|
30,950
|
|
01/07/2025
|
187.50p
|
190.00p
|
185.10p
|
187.50p
|
38,118
|
|
30/06/2025
|
187.50p
|
187.50p
|
185.50p
|
187.50p
|
10,280
|
|
27/06/2025
|
170.00p
|
190.00p
|
170.00p
|
187.50p
|
18,161
|
|
26/06/2025
|
180.00p
|
180.00p
|
165.00p
|
170.00p
|
11,806
|
|
25/06/2025
|
180.00p
|
181.80p
|
170.06p
|
180.00p
|
7,450
|
|
24/06/2025
|
175.00p
|
183.00p
|
165.25p
|
180.00p
|
46,311
|
|
23/06/2025
|
175.00p
|
175.10p
|
175.00p
|
175.00p
|
1,788
|
|
20/06/2025
|
175.00p
|
175.71p
|
175.00p
|
175.00p
|
0
|
|
19/06/2025
|
175.00p
|
178.70p
|
175.00p
|
175.00p
|
2,267
|
|
18/06/2025
|
180.00p
|
180.00p
|
175.00p
|
175.00p
|
1,000
|
|
17/06/2025
|
180.00p
|
183.64p
|
180.00p
|
180.00p
|
0
|
|
16/06/2025
|
180.00p
|
180.00p
|
178.75p
|
180.00p
|
1,810
|
|
13/06/2025
|
175.00p
|
190.00p
|
170.50p
|
180.00p
|
4,089
|
|
12/06/2025
|
175.00p
|
176.80p
|
170.50p
|
175.00p
|
6,873
|
|
11/06/2025
|
165.00p
|
180.00p
|
165.00p
|
175.00p
|
22,514
|
|
10/06/2025
|
162.50p
|
165.00p
|
162.00p
|
165.00p
|
10,750
|
|
09/06/2025
|
162.50p
|
165.00p
|
160.00p
|
162.50p
|
9,414
|
|
06/06/2025
|
162.50p
|
164.90p
|
160.00p
|
162.50p
|
1,478
|
|
05/06/2025
|
162.50p
|
162.50p
|
160.67p
|
162.50p
|
10,000
|
|
04/06/2025
|
165.00p
|
165.00p
|
162.50p
|
162.50p
|
10,500
|
|
03/06/2025
|
165.00p
|
165.00p
|
163.80p
|
165.00p
|
500
|
|
02/06/2025
|
165.00p
|
165.00p
|
160.00p
|
165.00p
|
1,377
|
|
30/05/2025
|
165.00p
|
166.00p
|
165.00p
|
165.00p
|
1,303
|
|
29/05/2025
|
165.00p
|
169.80p
|
160.00p
|
165.00p
|
6,315
|
|
28/05/2025
|
165.00p
|
169.65p
|
160.00p
|
165.00p
|
391
|
|
27/05/2025
|
165.00p
|
165.00p
|
160.00p
|
165.00p
|
710
|
|
26/05/2025
|
165.00p
|
166.90p
|
160.00p
|
165.00p
|
2,650
|
|
23/05/2025
|
165.00p
|
166.90p
|
160.00p
|
165.00p
|
2,650
|
|
22/05/2025
|
165.00p
|
167.00p
|
160.00p
|
165.00p
|
12,927
|
|
21/05/2025
|
165.00p
|
165.00p
|
160.10p
|
165.00p
|
74
|
|
20/05/2025
|
165.00p
|
165.00p
|
163.00p
|
165.00p
|
0
|
|
19/05/2025
|
165.00p
|
165.00p
|
163.00p
|
165.00p
|
1,633
|
|
16/05/2025
|
170.00p
|
170.00p
|
162.61p
|
165.00p
|
6,212
|
|
15/05/2025
|
170.00p
|
170.00p
|
161.50p
|
170.00p
|
241
|
|
14/05/2025
|
165.00p
|
173.64p
|
163.64p
|
170.00p
|
0
|
|
13/05/2025
|
165.00p
|
169.00p
|
160.10p
|
165.00p
|
5,280
|
|
12/05/2025
|
157.50p
|
165.00p
|
157.50p
|
165.00p
|
12,595
|
|
09/05/2025
|
164.00p
|
168.25p
|
150.00p
|
157.50p
|
7,053
|
|
08/05/2025
|
164.00p
|
168.00p
|
164.00p
|
164.00p
|
443
|
|
07/05/2025
|
168.00p
|
168.00p
|
158.00p
|
164.00p
|
2,292
|
|
06/05/2025
|
169.00p
|
170.00p
|
158.00p
|
168.00p
|
37,578
|
|
05/05/2025
|
169.00p
|
170.00p
|
166.00p
|
169.00p
|
9,000
|
|
02/05/2025
|
169.00p
|
170.00p
|
169.00p
|
169.00p
|
1,500
|
|
01/05/2025
|
164.00p
|
170.00p
|
164.00p
|
169.00p
|
7,319
|
|
30/04/2025
|
164.00p
|
164.00p
|
164.00p
|
164.00p
|
0
|
|
29/04/2025
|
164.00p
|
164.00p
|
164.00p
|
164.00p
|
0
|
|
28/04/2025
|
164.00p
|
169.00p
|
164.00p
|
164.00p
|
701
|
|
25/04/2025
|
164.00p
|
164.00p
|
161.00p
|
164.00p
|
11
|
|
24/04/2025
|
164.00p
|
164.00p
|
164.00p
|
164.00p
|
0
|
|
23/04/2025
|
164.00p
|
164.00p
|
158.00p
|
164.00p
|
40
|
|
22/04/2025
|
164.00p
|
164.00p
|
164.00p
|
164.00p
|
12,158
|
|
21/04/2025
|
164.00p
|
164.00p
|
161.00p
|
164.00p
|
350
|
|
18/04/2025
|
164.00p
|
164.00p
|
161.00p
|
164.00p
|
350
|
|
17/04/2025
|
164.00p
|
164.00p
|
161.00p
|
164.00p
|
350
|
|
16/04/2025
|
164.00p
|
169.00p
|
164.00p
|
164.00p
|
3,000
|
|
15/04/2025
|
164.00p
|
164.00p
|
164.00p
|
164.00p
|
0
|
|
14/04/2025
|
164.00p
|
169.00p
|
158.50p
|
164.00p
|
3,949
|
|
11/04/2025
|
161.50p
|
168.25p
|
158.27p
|
164.00p
|
1,401
|
|
10/04/2025
|
161.50p
|
163.46p
|
161.50p
|
161.50p
|
242
|
|
09/04/2025
|
161.50p
|
161.50p
|
158.00p
|
161.50p
|
80
|
|
08/04/2025
|
161.50p
|
164.30p
|
161.00p
|
161.50p
|
1,859
|
|
07/04/2025
|
177.50p
|
177.50p
|
155.00p
|
161.50p
|
10,600
|
|
04/04/2025
|
177.50p
|
177.50p
|
170.00p
|
177.50p
|
5,004
|
|
03/04/2025
|
177.50p
|
177.50p
|
170.30p
|
177.50p
|
240
|
|
02/04/2025
|
177.50p
|
177.50p
|
171.25p
|
177.50p
|
2,787
|
|
01/04/2025
|
175.00p
|
177.50p
|
170.30p
|
177.50p
|
2,106
|
|
31/03/2025
|
177.50p
|
177.50p
|
170.75p
|
175.00p
|
6,400
|
|
28/03/2025
|
177.50p
|
180.91p
|
177.50p
|
177.50p
|
0
|
|
27/03/2025
|
177.50p
|
177.50p
|
170.15p
|
177.50p
|
2,185
|
|
26/03/2025
|
175.00p
|
181.00p
|
170.15p
|
177.50p
|
2,180
|
|
25/03/2025
|
175.00p
|
175.00p
|
173.42p
|
175.00p
|
0
|
|
24/03/2025
|
177.50p
|
184.25p
|
165.20p
|
175.00p
|
6,292
|
|
21/03/2025
|
172.50p
|
172.50p
|
165.15p
|
172.50p
|
6,739
|
|
20/03/2025
|
172.50p
|
172.50p
|
165.00p
|
172.50p
|
4,088
|
|
19/03/2025
|
172.50p
|
172.50p
|
170.45p
|
172.50p
|
0
|
|
18/03/2025
|
172.50p
|
172.50p
|
170.45p
|
172.50p
|
0
|
|
17/03/2025
|
170.00p
|
175.00p
|
167.50p
|
172.50p
|
739
|
|
14/03/2025
|
170.00p
|
173.88p
|
170.00p
|
170.00p
|
2,200
|
|
13/03/2025
|
170.00p
|
170.00p
|
167.10p
|
170.00p
|
71
|
|
12/03/2025
|
170.00p
|
170.00p
|
167.05p
|
170.00p
|
146
|
|
11/03/2025
|
170.00p
|
170.00p
|
167.00p
|
170.00p
|
24
|
|
10/03/2025
|
170.00p
|
173.80p
|
170.00p
|
170.00p
|
4,025
|
|
07/03/2025
|
170.00p
|
174.00p
|
170.00p
|
170.00p
|
5,745
|
|
06/03/2025
|
171.50p
|
172.00p
|
168.00p
|
170.00p
|
2,182
|
|
05/03/2025
|
172.50p
|
172.50p
|
170.00p
|
171.50p
|
1,900
|
|
04/03/2025
|
172.50p
|
172.50p
|
172.00p
|
172.50p
|
4,250
|
|
03/03/2025
|
173.50p
|
173.50p
|
170.05p
|
172.50p
|
18
|
|
28/02/2025
|
185.00p
|
185.00p
|
173.50p
|
173.50p
|
1,500
|
|
27/02/2025
|
185.00p
|
185.00p
|
185.00p
|
185.00p
|
0
|
|
26/02/2025
|
185.00p
|
185.00p
|
175.00p
|
185.00p
|
10,902
|
|
25/02/2025
|
185.00p
|
185.00p
|
176.00p
|
185.00p
|
387
|
|
24/02/2025
|
185.00p
|
185.00p
|
183.00p
|
185.00p
|
1,000
|
|
21/02/2025
|
185.00p
|
185.00p
|
176.00p
|
185.00p
|
778
|
|
20/02/2025
|
185.00p
|
185.00p
|
185.00p
|
185.00p
|
0
|
|
19/02/2025
|
185.00p
|
185.00p
|
176.00p
|
185.00p
|
1,600
|
|
18/02/2025
|
182.50p
|
185.00p
|
176.00p
|
185.00p
|
7,765
|
|
17/02/2025
|
182.50p
|
185.50p
|
182.50p
|
182.50p
|
5,000
|
|
14/02/2025
|
182.50p
|
182.50p
|
176.00p
|
182.50p
|
3,052
|
|
13/02/2025
|
182.50p
|
182.50p
|
176.00p
|
182.50p
|
24
|
|
12/02/2025
|
182.50p
|
182.50p
|
176.00p
|
182.50p
|
1,492
|
|
11/02/2025
|
182.50p
|
182.50p
|
180.00p
|
182.50p
|
12,314
|
|
10/02/2025
|
182.50p
|
189.25p
|
182.00p
|
182.50p
|
1,982
|
|
07/02/2025
|
182.50p
|
188.00p
|
175.00p
|
182.50p
|
3,016
|
|
06/02/2025
|
185.00p
|
190.33p
|
180.00p
|
185.00p
|
4,109
|
|
05/02/2025
|
160.00p
|
195.00p
|
160.00p
|
185.00p
|
28,568
|
|
04/02/2025
|
160.00p
|
165.33p
|
154.50p
|
160.00p
|
309
|
|
03/02/2025
|
160.00p
|
162.00p
|
154.22p
|
160.00p
|
9,015
|
|
31/01/2025
|
160.00p
|
162.73p
|
160.00p
|
160.00p
|
0
|
|
30/01/2025
|
160.00p
|
165.33p
|
157.52p
|
160.00p
|
8,181
|
|
29/01/2025
|
160.00p
|
162.80p
|
157.52p
|
160.00p
|
6,119
|
|
28/01/2025
|
160.00p
|
165.33p
|
155.47p
|
160.00p
|
5,968
|
|
27/01/2025
|
160.00p
|
162.00p
|
157.00p
|
160.00p
|
11,548
|
|
24/01/2025
|
162.50p
|
162.50p
|
155.00p
|
160.00p
|
1,392
|
|
23/01/2025
|
162.50p
|
162.50p
|
159.60p
|
162.50p
|
3,795
|
|
22/01/2025
|
162.50p
|
162.50p
|
159.55p
|
162.50p
|
1,119
|
|
21/01/2025
|
162.50p
|
162.50p
|
159.50p
|
162.50p
|
67
|
|
20/01/2025
|
162.50p
|
162.50p
|
159.50p
|
162.50p
|
163
|
|
17/01/2025
|
162.50p
|
166.75p
|
162.50p
|
162.50p
|
899
|
|
16/01/2025
|
162.50p
|
165.71p
|
162.50p
|
162.50p
|
0
|
|
15/01/2025
|
162.50p
|
162.50p
|
159.50p
|
162.50p
|
322
|
|
14/01/2025
|
162.50p
|
162.50p
|
159.50p
|
162.50p
|
1,000
|
|
13/01/2025
|
162.50p
|
162.50p
|
159.10p
|
162.50p
|
3,065
|