Canada markets closed

Tandem Group plc (TND.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
177.000.00 (0.00%)
At close: 11:52AM BST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024177.00175.22175.22177.00177.001,497
Jun 13, 2024177.00175.22175.22177.00177.001,000
Jun 12, 2024177.00175.22175.22177.00177.001,000
Jun 11, 2024175.00171.63171.63177.00177.0080
Jun 10, 2024175.00171.50171.50175.00175.00144
Jun 07, 2024175.00171.50171.50175.00175.001,888
Jun 06, 2024175.00171.50171.50175.00175.00765
Jun 05, 2024175.00171.20170.50175.00175.0044
Jun 04, 2024177.50171.20171.01175.00175.003,909
Jun 03, 2024177.50175.31175.00177.50177.501,097
May 31, 2024177.50179.00179.00177.50177.50330
May 30, 2024177.50175.31175.31177.50177.50560
May 29, 2024177.50175.31175.31177.50177.5072
May 28, 2024177.50175.31175.31177.50177.50635
May 24, 2024177.50177.50175.25177.50177.5017,926
May 23, 2024177.50179.70175.25177.50177.502,198
May 22, 2024177.50179.75179.75177.50177.5020
May 21, 2024182.50179.50179.50177.50177.501,000
May 20, 2024182.50175.75175.75182.50182.5063
May 17, 2024185.00180.00180.00182.50182.501,244
May 16, 2024185.00180.50180.00185.00185.00261
May 15, 2024185.00183.00183.00185.00185.0013
May 14, 2024185.00183.50180.00185.00185.005,329
May 13, 2024185.00180.10180.00185.00185.00262
May 10, 2024185.00180.00180.00185.00185.00595
May 09, 2024185.00180.00180.00185.00185.00480
May 08, 2024187.50180.75180.00185.00185.00116
May 07, 2024192.50190.00184.00187.50187.502,675
May 03, 2024192.50192.50192.50192.50192.50-
May 02, 2024192.50192.50192.50192.50192.50-
May 01, 2024192.50192.50192.50192.50192.50-
Apr 30, 2024192.50192.50192.50192.50192.50-
Apr 29, 2024192.50190.25190.00192.50192.50161
Apr 26, 2024192.50192.50192.50192.50192.50-
Apr 25, 2024202.00193.70190.50192.50192.501,307
Apr 24, 2024202.00202.00194.16202.00202.002,445
Apr 23, 2024202.00202.00202.00202.00202.00-
Apr 22, 2024202.00194.80194.50202.00202.001,387
Apr 19, 2024202.00194.50194.50202.00202.00575
Apr 18, 2024202.00194.80194.50202.00202.001,745
Apr 17, 2024202.00206.00194.80202.00202.00449
Apr 16, 2024202.00194.32194.32202.00202.008
Apr 15, 2024202.00202.00202.00202.00202.00-
Apr 12, 2024202.00202.00202.00202.00202.00-
Apr 11, 2024202.00202.00202.00202.00202.00-
Apr 10, 2024202.00206.00194.00202.00202.004,024
Apr 09, 2024202.00194.80194.80202.00202.0040
Apr 08, 2024202.00206.00194.16202.00202.007,135
Apr 05, 2024202.00194.80194.80202.00202.001,774
Apr 04, 2024202.00194.80194.80202.00202.00997
Apr 03, 2024202.00202.00202.00202.00202.00-
Apr 02, 2024202.00206.80194.80202.00202.003,785
Mar 28, 2024202.00195.50194.80202.00202.00897
Mar 27, 2024202.00209.20194.80199.00199.007,871
Mar 26, 2024200.00198.16194.64202.00202.008,648
Mar 25, 2024220.00210.20201.00200.00200.003,250
Mar 22, 2024225.00220.00214.49220.00220.001,942
Mar 21, 2024225.00222.24222.24225.00225.002,000
Mar 20, 2024225.00224.89222.24225.00225.00252
Mar 19, 2024225.00222.24222.24225.00225.00337
Mar 18, 2024225.00228.50222.00225.00225.005,062
Mar 15, 2024225.00225.00225.00225.00225.00-
Mar 14, 2024225.00220.56220.00225.00225.001,353
Mar 13, 2024225.00220.50220.50225.00225.001,063
Mar 12, 2024225.00223.00220.50225.00225.001,347
Mar 11, 2024225.00223.00223.00225.00225.00194
Mar 08, 2024225.00223.00223.00225.00225.00976
Mar 07, 2024225.00223.00220.00225.00225.001,904
Mar 06, 2024230.00223.00220.14225.00225.004,488
Mar 05, 2024230.00223.00223.00230.00230.00634
Mar 04, 2024231.00225.50222.00230.00230.0010,635
Mar 01, 2024231.00225.44222.90231.00231.003,407
Feb 29, 2024227.00230.00222.80231.00231.0013,775
Feb 28, 2024238.00236.00220.60227.00227.0026,935
Feb 27, 2024238.00246.00236.00238.00238.00207
Feb 26, 2024232.00249.30224.00238.00238.0015,419
Feb 23, 2024232.00239.20239.20232.00232.001,168
Feb 22, 2024227.00240.00222.50232.00232.0013,753
Feb 21, 2024230.00234.00220.00227.00227.0011,709
Feb 20, 2024220.00230.00215.00230.00230.008,268
Feb 19, 2024220.00228.00213.00220.00220.001,827
Feb 16, 2024213.00229.00211.60220.00220.009,790
Feb 15, 2024200.00210.00207.50213.00213.0013,374
Feb 14, 2024185.00200.00181.00200.00200.0014,800
Feb 13, 2024180.00185.00176.50185.00185.001,783
Feb 12, 2024175.00185.00175.50180.00180.007,914
Feb 09, 2024185.00190.00170.50175.00175.0041,461
Feb 08, 2024162.50190.00165.00185.00185.0024,073
Feb 07, 2024157.50160.30160.00162.50162.50300
Feb 06, 2024157.50160.00159.00157.50157.505,260
Feb 05, 2024156.00156.60155.00157.50157.50809
Feb 02, 2024155.00159.00151.60156.00156.005,454
Feb 01, 2024145.00160.00141.60155.00155.0034,100
Jan 31, 2024145.00140.10140.10145.00145.009
Jan 30, 2024145.00140.10140.10145.00145.001,609
Jan 29, 2024145.00147.50140.10145.00145.00359
Jan 26, 2024145.00143.00140.00145.00145.005,557
Jan 25, 2024145.00147.00140.00145.00145.00770
Jan 24, 2024145.00140.00140.00145.00145.003,592
Jan 23, 2024145.00140.55140.00145.00145.002,276
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...