UK markets open in 57 minutes
NIKKEI 225
38,372.40 +820.24 (+2.18%) HANG SENG
17,185.69 +356.76 (+2.12%) CRUDE OIL
83.52 +0.16 (+0.19%) GOLD FUTURES
2,341.60 -0.50 (-0.02%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,551.43 +138.44 (+0.26%)
Tandem Group plc (TND.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:45PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 22 Apr 2024 | 202.00 | 194.80 | 194.50 | 202.00 | 202.00 | 1,387 |
| 19 Apr 2024 | 202.00 | 194.50 | 194.50 | 202.00 | 202.00 | 575 |
| 18 Apr 2024 | 202.00 | 194.80 | 194.50 | 202.00 | 202.00 | 1,745 |
| 17 Apr 2024 | 202.00 | 206.00 | 194.80 | 202.00 | 202.00 | 449 |
| 16 Apr 2024 | 202.00 | 194.32 | 194.32 | 202.00 | 202.00 | 8 |
| 15 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 12 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 11 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 10 Apr 2024 | 202.00 | 206.00 | 194.00 | 202.00 | 202.00 | 4,024 |
| 09 Apr 2024 | 202.00 | 194.80 | 194.80 | 202.00 | 202.00 | 40 |
| 08 Apr 2024 | 202.00 | 206.00 | 194.16 | 202.00 | 202.00 | 7,135 |
| 05 Apr 2024 | 202.00 | 194.80 | 194.80 | 202.00 | 202.00 | 1,774 |
| 04 Apr 2024 | 202.00 | 194.80 | 194.80 | 202.00 | 202.00 | 997 |
| 03 Apr 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - |
| 02 Apr 2024 | 202.00 | 206.80 | 194.80 | 202.00 | 202.00 | 3,785 |
| 28 Mar 2024 | 202.00 | 195.50 | 194.80 | 202.00 | 202.00 | 897 |
| 27 Mar 2024 | 202.00 | 209.20 | 194.80 | 199.00 | 199.00 | 7,871 |
| 26 Mar 2024 | 200.00 | 198.16 | 194.64 | 202.00 | 202.00 | 8,648 |
| 25 Mar 2024 | 220.00 | 210.20 | 201.00 | 200.00 | 200.00 | 3,250 |
| 22 Mar 2024 | 225.00 | 220.00 | 214.49 | 220.00 | 220.00 | 1,942 |
| 21 Mar 2024 | 225.00 | 222.24 | 222.24 | 225.00 | 225.00 | 2,000 |
| 20 Mar 2024 | 225.00 | 224.89 | 222.24 | 225.00 | 225.00 | 252 |
| 19 Mar 2024 | 225.00 | 222.24 | 222.24 | 225.00 | 225.00 | 337 |
| 18 Mar 2024 | 225.00 | 228.50 | 222.00 | 225.00 | 225.00 | 5,062 |
| 15 Mar 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| 14 Mar 2024 | 225.00 | 220.56 | 220.00 | 225.00 | 225.00 | 1,353 |
| 13 Mar 2024 | 225.00 | 220.50 | 220.50 | 225.00 | 225.00 | 1,063 |
| 12 Mar 2024 | 225.00 | 223.00 | 220.50 | 225.00 | 225.00 | 1,347 |
| 11 Mar 2024 | 225.00 | 223.00 | 223.00 | 225.00 | 225.00 | 194 |
| 08 Mar 2024 | 225.00 | 223.00 | 223.00 | 225.00 | 225.00 | 976 |
| 07 Mar 2024 | 225.00 | 223.00 | 220.00 | 225.00 | 225.00 | 1,904 |
| 06 Mar 2024 | 230.00 | 223.00 | 220.14 | 225.00 | 225.00 | 4,488 |
| 05 Mar 2024 | 230.00 | 223.00 | 223.00 | 230.00 | 230.00 | 634 |
| 04 Mar 2024 | 231.00 | 225.50 | 222.00 | 230.00 | 230.00 | 10,635 |
| 01 Mar 2024 | 231.00 | 225.44 | 222.90 | 231.00 | 231.00 | 3,407 |
| 29 Feb 2024 | 227.00 | 230.00 | 222.80 | 231.00 | 231.00 | 13,775 |
| 28 Feb 2024 | 238.00 | 236.00 | 220.60 | 227.00 | 227.00 | 26,935 |
| 27 Feb 2024 | 238.00 | 246.00 | 236.00 | 238.00 | 238.00 | 207 |
| 26 Feb 2024 | 232.00 | 249.30 | 224.00 | 238.00 | 238.00 | 15,419 |
| 23 Feb 2024 | 232.00 | 239.20 | 239.20 | 232.00 | 232.00 | 1,168 |
| 22 Feb 2024 | 227.00 | 240.00 | 222.50 | 232.00 | 232.00 | 13,753 |
| 21 Feb 2024 | 230.00 | 234.00 | 220.00 | 227.00 | 227.00 | 11,709 |
| 20 Feb 2024 | 220.00 | 230.00 | 215.00 | 230.00 | 230.00 | 8,268 |
| 19 Feb 2024 | 220.00 | 228.00 | 213.00 | 220.00 | 220.00 | 1,827 |
| 16 Feb 2024 | 213.00 | 229.00 | 211.60 | 220.00 | 220.00 | 9,790 |
| 15 Feb 2024 | 200.00 | 210.00 | 207.50 | 213.00 | 213.00 | 13,374 |
| 14 Feb 2024 | 185.00 | 200.00 | 181.00 | 200.00 | 200.00 | 14,800 |
| 13 Feb 2024 | 180.00 | 185.00 | 176.50 | 185.00 | 185.00 | 1,783 |
| 12 Feb 2024 | 175.00 | 185.00 | 175.50 | 180.00 | 180.00 | 7,914 |
| 09 Feb 2024 | 185.00 | 190.00 | 170.50 | 175.00 | 175.00 | 41,461 |
| 08 Feb 2024 | 162.50 | 190.00 | 165.00 | 185.00 | 185.00 | 24,073 |
| 07 Feb 2024 | 157.50 | 160.30 | 160.00 | 162.50 | 162.50 | 300 |
| 06 Feb 2024 | 157.50 | 160.00 | 159.00 | 157.50 | 157.50 | 5,260 |
| 05 Feb 2024 | 156.00 | 156.60 | 155.00 | 157.50 | 157.50 | 809 |
| 02 Feb 2024 | 155.00 | 159.00 | 151.60 | 156.00 | 156.00 | 5,454 |
| 01 Feb 2024 | 145.00 | 160.00 | 141.60 | 155.00 | 155.00 | 34,100 |
| 31 Jan 2024 | 145.00 | 140.10 | 140.10 | 145.00 | 145.00 | 9 |
| 30 Jan 2024 | 145.00 | 140.10 | 140.10 | 145.00 | 145.00 | 1,609 |
| 29 Jan 2024 | 145.00 | 147.50 | 140.10 | 145.00 | 145.00 | 359 |
| 26 Jan 2024 | 145.00 | 143.00 | 140.00 | 145.00 | 145.00 | 5,557 |
| 25 Jan 2024 | 145.00 | 147.00 | 140.00 | 145.00 | 145.00 | 770 |
| 24 Jan 2024 | 145.00 | 140.00 | 140.00 | 145.00 | 145.00 | 3,592 |
| 23 Jan 2024 | 145.00 | 140.55 | 140.00 | 145.00 | 145.00 | 2,276 |
| 22 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 19 Jan 2024 | 145.00 | 141.60 | 140.51 | 145.00 | 145.00 | 5,301 |
| 18 Jan 2024 | 147.50 | 140.51 | 140.51 | 145.00 | 145.00 | 12 |
| 17 Jan 2024 | 147.50 | 149.80 | 145.00 | 147.50 | 147.50 | 2,631 |
| 16 Jan 2024 | 147.50 | 149.90 | 145.75 | 147.50 | 147.50 | 6,356 |
| 15 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 12 Jan 2024 | 145.00 | 150.00 | 140.25 | 147.50 | 147.50 | 28,943 |
| 11 Jan 2024 | 145.00 | 140.25 | 140.00 | 145.00 | 145.00 | 571 |
| 10 Jan 2024 | 145.00 | 140.25 | 140.16 | 145.00 | 145.00 | 207 |
| 09 Jan 2024 | 145.00 | 141.00 | 140.25 | 145.00 | 145.00 | 14,000 |
| 08 Jan 2024 | 145.00 | 140.25 | 140.25 | 145.00 | 145.00 | 2,896 |
| 05 Jan 2024 | 145.00 | 141.11 | 140.25 | 145.00 | 145.00 | 2,513 |
| 04 Jan 2024 | 144.50 | 141.11 | 141.11 | 145.00 | 145.00 | 286 |
| 03 Jan 2024 | 144.00 | 141.00 | 138.50 | 144.50 | 144.50 | 8,690 |
| 02 Jan 2024 | 142.50 | 140.00 | 135.00 | 144.00 | 144.00 | 13,121 |
| 29 Dec 2023 | 142.50 | 136.81 | 136.81 | 142.50 | 142.50 | 104 |
| 28 Dec 2023 | 142.50 | 141.51 | 136.80 | 142.50 | 142.50 | 640 |
| 27 Dec 2023 | 145.00 | 141.51 | 140.00 | 142.50 | 142.50 | 7,261 |
| 22 Dec 2023 | 145.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2,657 |
| 21 Dec 2023 | 135.00 | 140.50 | 136.00 | 145.00 | 145.00 | 3,640 |
| 20 Dec 2023 | 135.00 | 140.00 | 135.50 | 135.00 | 135.00 | 12,047 |
| 19 Dec 2023 | 125.00 | 130.00 | 122.62 | 135.00 | 135.00 | 7,046 |
| 18 Dec 2023 | 122.50 | 129.25 | 119.50 | 125.00 | 125.00 | 18,630 |
| 15 Dec 2023 | 120.00 | 129.00 | 119.00 | 122.50 | 122.50 | 4,794 |
| 14 Dec 2023 | 115.00 | 120.00 | 112.10 | 117.50 | 117.50 | 39,662 |
| 13 Dec 2023 | 67.50 | 119.25 | 69.75 | 115.00 | 115.00 | 50,543 |
| 12 Dec 2023 | 142.50 | 142.00 | 131.21 | 142.50 | 142.50 | 306 |
| 11 Dec 2023 | 142.50 | 142.25 | 131.00 | 142.50 | 142.50 | 4,711 |
| 08 Dec 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 07 Dec 2023 | 140.00 | 131.52 | 131.52 | 142.50 | 142.50 | 1,000 |
| 06 Dec 2023 | 135.00 | 140.60 | 140.60 | 137.50 | 137.50 | 2,000 |
| 05 Dec 2023 | 140.00 | 130.11 | 126.25 | 135.00 | 135.00 | 4,884 |
| 04 Dec 2023 | 140.00 | 147.00 | 130.11 | 140.00 | 140.00 | 1,604 |
| 01 Dec 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 30 Nov 2023 | 140.00 | 131.00 | 130.11 | 140.00 | 140.00 | 601 |
| 29 Nov 2023 | 140.00 | 131.15 | 131.15 | 140.00 | 140.00 | 40 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.