1. Share Prices

  2. Tandem Group PLC (TND)

202.00p+0.00 (+0.00%)22 Apr 2024, 15:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tandem Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 2024202.00p194.80p194.50p202.00p1,387
Apr 19, 2024202.00p194.50p194.50p202.00p575
Apr 18, 2024202.00p194.80p194.50p202.00p1,745
Apr 17, 2024202.00p206.00p194.80p202.00p449
Apr 16, 2024202.00p194.32p194.32p202.00p8
Apr 10, 2024202.00p206.00p194.00p202.00p4,024
Apr 9, 2024202.00p194.80p194.80p202.00p40
Apr 8, 2024202.00p206.00p194.16p202.00p7,135
Apr 5, 2024202.00p194.80p194.80p202.00p1,774
Apr 4, 2024202.00p194.80p194.80p202.00p997
Apr 2, 2024202.00p206.80p194.80p202.00p3,785
Mar 28, 2024202.00p195.50p194.80p202.00p897
Mar 27, 2024202.00p209.20p194.80p199.00p7,871
Mar 26, 2024200.00p198.16p194.64p202.00p8,648
Mar 25, 2024220.00p210.20p201.00p200.00p3,250
Mar 22, 2024225.00p220.00p214.49p220.00p1,942
Mar 21, 2024225.00p222.24p222.24p225.00p2,000
Mar 20, 2024225.00p224.89p222.24p225.00p252
Mar 19, 2024225.00p222.24p222.24p225.00p337
Mar 18, 2024225.00p228.50p222.00p225.00p5,062
Mar 14, 2024225.00p220.56p220.00p225.00p1,353
Mar 13, 2024225.00p220.50p220.50p225.00p1,063
Mar 12, 2024225.00p223.00p220.50p225.00p1,347
Mar 11, 2024225.00p223.00p223.00p225.00p194
Mar 8, 2024225.00p223.00p223.00p225.00p976
Mar 7, 2024225.00p223.00p220.00p225.00p1,904
Mar 6, 2024230.00p223.00p220.14p225.00p4,488
Mar 5, 2024230.00p223.00p223.00p230.00p634
Mar 4, 2024231.00p225.50p222.00p230.00p10,635
Mar 1, 2024231.00p225.44p222.90p231.00p3,407
Feb 29, 2024227.00p230.00p222.80p231.00p13,775
Feb 28, 2024238.00p236.00p220.60p227.00p26,935
Feb 27, 2024238.00p246.00p236.00p238.00p207
Feb 26, 2024232.00p249.30p224.00p238.00p15,419
Feb 23, 2024232.00p239.20p239.20p232.00p1,168
Feb 22, 2024227.00p240.00p222.50p232.00p13,753
Feb 21, 2024230.00p234.00p220.00p227.00p11,709
Feb 20, 2024220.00p230.00p215.00p230.00p8,268
Feb 19, 2024220.00p228.00p213.00p220.00p1,827
Feb 16, 2024213.00p229.00p211.60p220.00p9,790
Feb 15, 2024200.00p210.00p207.50p213.00p13,374
Feb 14, 2024185.00p200.00p181.00p200.00p14,800
Feb 13, 2024180.00p185.00p176.50p185.00p1,783
Feb 12, 2024175.00p185.00p175.50p180.00p7,914
Feb 9, 2024185.00p190.00p170.50p175.00p41,461
Feb 8, 2024162.50p190.00p165.00p185.00p24,073
Feb 7, 2024157.50p160.30p160.00p162.50p300
Feb 6, 2024157.50p160.00p159.00p157.50p5,260
Feb 5, 2024156.00p156.60p155.00p157.50p809
Feb 2, 2024155.00p159.00p151.60p156.00p5,454
12345
Showing 1 to 50 of 228

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tyman PLC396.5033.95
Hipgnosis Songs Fund Limited102.6011.64
Dr. Martens PLC72.107.13
Energean PLC1,079.005.89
Chemring Group PLC362.505.38
Pz Cussons PLC94.504.65

Fallers

CompanyPrice% Chg
Mobico Group PLC54.15-9.83
Endeavour Mining PLC1,720.00-2.66
Fresnillo PLC587.00-2.49
Me Group International PLC163.60-2.39
Antofagasta PLC2,201.00-2.18
Intermediate Capital Group PLC1,960.00-2.00
Risers/fallers data from previous trading day. Today's data available from 8:15am.