Tandem Group

(TND)
Sector: Leisure Goods
164.29p
-3.21p -1.92
Last updated: 11:00:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 167.50p 167.50p 160.00p 167.50p 1,901
21/11/2024 167.50p 175.00p 163.75p 167.50p 2,547
20/11/2024 167.50p 167.50p 162.20p 167.50p 105
19/11/2024 167.50p 167.50p 162.20p 167.50p 40
18/11/2024 167.50p 167.50p 160.75p 167.50p 160
15/11/2024 162.50p 170.00p 162.00p 162.50p 1,079
14/11/2024 162.50p 169.25p 158.75p 162.50p 2,223
13/11/2024 162.50p 162.50p 162.00p 162.50p 78
12/11/2024 162.50p 162.50p 161.75p 162.50p 645
11/11/2024 162.50p 170.00p 161.00p 162.50p 779
08/11/2024 162.50p 169.25p 156.51p 162.50p 11,384
07/11/2024 162.50p 162.50p 156.51p 162.50p 41
06/11/2024 162.50p 164.55p 162.50p 162.50p 0
05/11/2024 162.50p 162.50p 155.75p 162.50p 404
04/11/2024 162.50p 169.25p 156.51p 162.50p 63
01/11/2024 162.50p 162.50p 156.51p 162.50p 177
31/10/2024 162.50p 169.12p 162.50p 162.50p 2,949
30/10/2024 162.50p 164.55p 162.50p 162.50p 0
29/10/2024 162.50p 164.55p 162.50p 162.50p 0
28/10/2024 162.50p 162.50p 155.00p 162.50p 2,277
25/10/2024 162.50p 162.50p 156.00p 162.50p 844
24/10/2024 162.50p 162.50p 155.75p 162.50p 82
23/10/2024 162.50p 162.50p 155.75p 162.50p 29
22/10/2024 162.50p 162.50p 157.00p 162.50p 160
21/10/2024 162.50p 168.00p 162.50p 162.50p 1,000
18/10/2024 162.50p 164.55p 162.50p 162.50p 0
17/10/2024 162.50p 162.50p 156.00p 162.50p 398
16/10/2024 162.50p 162.50p 155.00p 162.50p 7,555
15/10/2024 162.50p 162.50p 156.20p 162.50p 560
14/10/2024 162.50p 162.50p 156.20p 162.50p 500
11/10/2024 162.50p 162.50p 155.75p 162.50p 622
10/10/2024 162.50p 162.50p 156.05p 162.50p 1,650
09/10/2024 162.50p 162.50p 162.50p 162.50p 992
08/10/2024 162.50p 162.50p 155.75p 162.50p 17
07/10/2024 162.50p 162.50p 155.75p 162.50p 7,860
04/10/2024 162.50p 162.50p 155.75p 162.50p 1,081
03/10/2024 162.50p 162.50p 155.75p 162.50p 3,246
02/10/2024 162.50p 162.50p 155.00p 162.50p 3,037
01/10/2024 162.50p 164.90p 156.00p 162.50p 3,603
30/09/2024 162.50p 165.71p 162.50p 162.50p 0
27/09/2024 160.00p 162.50p 156.00p 162.50p 4,458
26/09/2024 160.00p 160.00p 150.00p 160.00p 1,809
25/09/2024 155.00p 160.00p 151.00p 160.00p 15,208
24/09/2024 155.00p 155.00p 151.00p 155.00p 437
23/09/2024 155.00p 155.00p 150.00p 155.00p 197
20/09/2024 160.00p 160.00p 150.50p 155.00p 2,791
19/09/2024 162.50p 165.71p 162.50p 162.50p 0
18/09/2024 165.00p 165.00p 160.00p 162.50p 885
17/09/2024 165.00p 165.00p 160.50p 165.00p 956
16/09/2024 165.00p 165.00p 165.00p 165.00p 0
13/09/2024 165.00p 165.00p 160.50p 165.00p 763
12/09/2024 165.00p 165.00p 165.00p 165.00p 0
11/09/2024 165.00p 165.00p 160.70p 165.00p 2,714
10/09/2024 165.00p 165.00p 164.50p 165.00p 90
09/09/2024 165.00p 165.00p 160.30p 165.00p 380
06/09/2024 165.00p 170.00p 160.50p 165.00p 6,415
05/09/2024 165.00p 165.00p 162.20p 165.00p 1,318
04/09/2024 165.00p 165.00p 164.50p 165.00p 15
03/09/2024 165.00p 165.00p 165.00p 165.00p 0
02/09/2024 165.00p 165.00p 165.00p 165.00p 0
30/08/2024 165.00p 165.00p 165.00p 165.00p 0
29/08/2024 165.00p 165.00p 161.00p 165.00p 406
28/08/2024 165.00p 165.00p 160.86p 165.00p 4,560
27/08/2024 165.00p 165.00p 165.00p 165.00p 0
26/08/2024 165.00p 165.00p 160.73p 165.00p 4,000
23/08/2024 165.00p 165.00p 160.73p 165.00p 4,000
22/08/2024 165.00p 165.00p 160.73p 165.00p 4,000
21/08/2024 165.00p 165.00p 164.90p 165.00p 30
20/08/2024 165.00p 165.00p 165.00p 165.00p 0
19/08/2024 165.00p 165.00p 165.00p 165.00p 0
16/08/2024 165.00p 165.00p 160.10p 165.00p 1,979
15/08/2024 165.00p 165.00p 162.50p 165.00p 1,212
14/08/2024 165.00p 166.00p 165.00p 165.00p 197
13/08/2024 165.00p 166.00p 165.00p 165.00p 120
12/08/2024 165.00p 165.50p 165.00p 165.00p 703
09/08/2024 160.00p 170.00p 160.00p 165.00p 3,795
08/08/2024 160.00p 169.00p 160.00p 160.00p 2,500
07/08/2024 160.00p 168.00p 156.22p 160.00p 5,810
06/08/2024 160.00p 160.00p 156.00p 160.00p 1,740
05/08/2024 160.00p 160.00p 156.40p 160.00p 40
02/08/2024 165.00p 165.00p 163.00p 165.00p 2,214
01/08/2024 165.00p 168.00p 163.00p 165.00p 15
31/07/2024 165.00p 167.50p 165.00p 165.00p 549
30/07/2024 165.00p 168.00p 161.40p 165.00p 13,864
29/07/2024 165.00p 165.00p 161.40p 165.00p 2,276
26/07/2024 165.00p 165.00p 165.00p 165.00p 0
25/07/2024 165.00p 165.00p 161.20p 165.00p 180
24/07/2024 165.00p 165.00p 165.00p 165.00p 0
23/07/2024 162.50p 168.00p 161.20p 165.00p 2,781
22/07/2024 162.50p 162.50p 156.80p 162.50p 1,058
19/07/2024 162.50p 162.50p 162.50p 162.50p 0
18/07/2024 162.50p 162.50p 162.50p 162.50p 0
17/07/2024 162.50p 168.00p 156.60p 162.50p 10,054
16/07/2024 162.50p 162.50p 162.50p 162.50p 0
15/07/2024 162.50p 169.00p 156.60p 162.50p 1,208
12/07/2024 162.50p 162.50p 162.50p 162.50p 0
11/07/2024 162.50p 162.50p 156.60p 162.50p 1,597
10/07/2024 162.50p 169.00p 158.00p 162.50p 1,029
09/07/2024 162.50p 162.50p 162.50p 162.50p 0
08/07/2024 162.50p 162.50p 156.11p 162.50p 160
05/07/2024 162.50p 162.50p 156.11p 162.50p 549
04/07/2024 162.50p 168.50p 162.50p 162.50p 1,000
03/07/2024 162.50p 162.50p 162.50p 162.50p 0
02/07/2024 162.50p 162.50p 162.50p 162.50p 0
01/07/2024 162.50p 162.50p 162.50p 162.50p 0
28/06/2024 162.50p 162.50p 156.11p 162.50p 1,401
27/06/2024 162.50p 162.50p 161.00p 162.50p 896
26/06/2024 140.00p 165.00p 140.00p 162.50p 5,533
25/06/2024 177.00p 177.00p 175.33p 177.00p 243
24/06/2024 177.00p 177.00p 175.31p 177.00p 5,370
21/06/2024 177.00p 177.00p 175.31p 177.00p 8
20/06/2024 177.00p 177.00p 177.00p 177.00p 0
19/06/2024 177.00p 179.70p 177.00p 177.00p 13
18/06/2024 177.00p 177.00p 177.00p 177.00p 5,000
17/06/2024 177.00p 178.98p 175.31p 177.00p 11,162
14/06/2024 177.00p 177.00p 175.22p 177.00p 1,497
13/06/2024 177.00p 177.00p 175.22p 177.00p 1,000
12/06/2024 177.00p 177.00p 175.22p 177.00p 1,000
11/06/2024 175.00p 177.00p 171.63p 177.00p 80
10/06/2024 175.00p 175.00p 171.50p 175.00p 144
07/06/2024 175.00p 175.00p 171.50p 175.00p 1,888
06/06/2024 175.00p 175.00p 171.50p 175.00p 765
05/06/2024 175.00p 175.00p 170.50p 175.00p 44
04/06/2024 177.50p 177.50p 171.01p 175.00p 3,909
03/06/2024 177.50p 177.50p 175.00p 177.50p 1,097
31/05/2024 177.50p 179.00p 177.50p 177.50p 330
30/05/2024 177.50p 177.50p 175.31p 177.50p 560
29/05/2024 177.50p 177.50p 175.31p 177.50p 72
28/05/2024 177.50p 177.50p 175.31p 177.50p 635
27/05/2024 177.50p 177.50p 175.25p 177.50p 17,926