235.00p+0.00 (+0.00%)01 Jul 2022, 14:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tandem Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 1, 2022235.00p239.00p232.50p235.00p7,070
Jun 30, 2022235.00p239.50p231.50p235.00p10,143
Jun 29, 2022235.00p239.00p231.20p235.00p13,567
Jun 28, 2022235.00p231.20p231.20p235.00p52
Jun 27, 2022235.00p239.80p230.00p235.00p10,706
Jun 24, 2022237.50p243.00p223.00p235.00p23,119
Jun 23, 2022247.50p265.00p231.80p237.50p56,178
Jun 22, 2022310.00p302.40p300.00p300.00p1,490
Jun 21, 2022310.00p303.50p303.50p310.00p2,138
Jun 20, 2022310.00p303.50p300.60p310.00p2,299
Jun 16, 2022315.00p314.60p312.65p310.00p389
Jun 15, 2022325.00p328.00p300.40p315.00p8,892
Jun 14, 2022340.00p330.00p320.00p325.00p18,928
Jun 13, 2022340.00p339.00p331.60p340.00p6,544
Jun 10, 2022335.00p335.00p330.00p340.00p3,590
Jun 9, 2022335.00p339.00p320.00p335.00p145
Jun 8, 2022335.00p339.00p320.01p335.00p9,537
Jun 7, 2022335.00p325.00p325.00p335.00p2,000
Jun 6, 2022335.00p350.00p323.65p335.00p1,674
Jun 1, 2022335.00p345.00p323.50p335.00p7,193
May 31, 2022335.00p337.50p320.60p335.00p5,845
May 30, 2022335.00p337.00p320.03p335.00p5,265
May 27, 2022335.00p323.00p323.00p335.00p5,110
May 26, 2022335.00p339.00p323.00p335.00p1,800
May 25, 2022330.00p338.00p321.00p330.00p3,600
May 24, 2022330.00p321.00p321.00p330.00p17
May 23, 2022350.00p341.80p330.60p330.00p5,532
May 20, 2022350.00p355.60p341.80p350.00p3,195
May 19, 2022330.00p360.00p330.60p350.00p14,823
May 18, 2022325.00p338.88p334.00p325.00p351
May 17, 2022320.00p325.00p310.00p325.00p5,215
May 16, 2022325.00p338.00p311.80p320.00p6,746
May 13, 2022325.00p338.88p310.00p325.00p4,290
May 12, 2022325.00p320.10p320.00p325.00p1,467
May 11, 2022320.00p338.50p320.25p325.00p3,346
May 10, 2022320.00p330.00p313.50p320.00p5,995
May 9, 2022320.00p330.00p310.00p320.00p8,572
May 6, 2022335.00p333.33p320.00p327.50p4,451
May 5, 2022355.00p341.60p330.00p335.00p10,220
May 4, 2022360.00p367.00p340.00p355.00p27,476
May 3, 2022367.50p370.00p353.00p360.00p3,682
Apr 29, 2022367.50p386.00p361.00p367.50p11,597
Apr 28, 2022355.00p371.25p355.10p367.50p19,838
Apr 27, 2022385.00p384.40p333.00p355.00p37,302
Apr 26, 2022400.00p398.50p393.00p400.00p4,950
Apr 25, 2022400.00p400.00p390.00p400.00p9,157
Apr 22, 2022400.00p402.00p390.00p400.00p44,981
Apr 21, 2022400.00p403.00p390.60p400.00p11,455
Apr 20, 2022400.00p404.00p395.10p400.00p9,630
Apr 19, 2022400.00p404.00p391.00p400.00p20,585
Showing 1 to 50 of 250