Tandem Group Plc (TND)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 1.53846153846 | 162.5 | 165 | 162.5 | 2160 | 164.38758972 | DE |
| 4 | 2.5 | 1.53846153846 | 162.5 | 165 | 162.5 | 2019 | 162.86701481 | DE |
| 12 | -27.5 | -14.2857142857 | 192.5 | 192.5 | 140 | 2061 | 173.79428948 | DE |
| 26 | 20 | 13.7931034483 | 145 | 243 | 140 | 3982 | 194.21192514 | DE |
| 52 | -80 | -32.6530612245 | 245 | 250 | 67.5 | 4247 | 171.56785989 | DE |
| 156 | -365 | -68.8679245283 | 530 | 670 | 67.5 | 7004 | 388.10705671 | DE |
| 260 | -38 | -18.7192118227 | 203 | 720 | 67.5 | 9275 | 398.68445342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 165 | 0 | 0.00 | 165 | 165 | 165 | 180 |
| 1721838600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1721752200 | 165 | 2.5 | 1.54 | 162.5 | 165 | 162.5 | 3261 |
| 1721665800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1058 |
| 1721406600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721320200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721233800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 10054 |
| 1721147400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1721061000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1208 |
| 1720801800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1720715400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1597 |
| 1720629000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1029 |
| 1720542600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1720456200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 160 |
| 1720197000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 549 |
| 1720110600 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1000 |
| 1720024200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1719937800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1719851400 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 0 |
| 1719592200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 1401 |
| 1719505800 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 896 |
| 1719419400 | 162.5 | -14.5 | -8.19 | 140 | 162.5 | 140 | 5533 |
| 1719333000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 243 |
| 1719246600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 5370 |
| 1718987400 | 177 | 0 | 0.00 | 177 | 177 | 177 | 8 |
| 1718901000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 0 |
| 1718814600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 13 |
| 1718728200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 5000 |
| 1718641800 | 177 | 0 | 0.00 | 177 | 177 | 177 | 11162 |
| 1718382600 | 177 | 0 | 0.00 | 177 | 177 | 177 | 1497 |
| 1718296200 | 177 | 0 | 0.00 | 177 | 177 | 177 | 1000 |
| 1718209800 | 177 | 0 | 0.00 | 177 | 177 | 177 | 1000 |
| 1718123400 | 177 | 2 | 1.14 | 175 | 177 | 175 | 80 |
| 1718037000 | 175 | 0 | 0.00 | 175 | 175 | 175 | 144 |
| 1717777800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 1888 |
| 1717691400 | 175 | 0 | 0.00 | 175 | 175 | 175 | 765 |
| 1717605000 | 175 | 0 | 0.00 | 175 | 175 | 175 | 44 |
| 1717518600 | 175 | -2.5 | -1.41 | 177.5 | 177.5 | 175 | 3909 |
| 1717432200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 1097 |
| 1717173000 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 330 |
| 1717086600 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 560 |
| 1717000200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 152 |
| 1716913800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 635 |
| 1716568200 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 17926 |
| 1716481800 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 2198 |
| 1716395400 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 20 |
| 1716309000 | 177.5 | -5 | -2.74 | 182.5 | 182.5 | 175 | 1000 |
| 1716222600 | 182.5 | 0 | 0.00 | 182.5 | 182.5 | 182.5 | 63 |
| 1715963400 | 182.5 | -2.5 | -1.35 | 185 | 185 | 182.5 | 1244 |
| 1715877000 | 185 | 0 | 0.00 | 185 | 185 | 185 | 261 |
| 1715790600 | 185 | 0 | 0.00 | 185 | 185 | 185 | 13 |
| 1715704200 | 185 | 0 | 0.00 | 185 | 185 | 185 | 5329 |
| 1715617800 | 185 | 0 | 0.00 | 185 | 185 | 185 | 262 |
| 1715358600 | 185 | 0 | 0.00 | 185 | 185 | 185 | 595 |
| 1715272200 | 185 | 0 | 0.00 | 185 | 185 | 185 | 480 |
| 1715185800 | 185 | -2.5 | -1.33 | 187.5 | 187.5 | 185 | 116 |
| 1715099400 | 187.5 | -5 | -2.60 | 192.5 | 192.5 | 187.5 | 2675 |
| 1714753800 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 0 |
| 1714667400 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 0 |
| 1714581000 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 0 |
| 1714494600 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 0 |
| 1714408200 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 161 |
| 1714149000 | 192.5 | 0 | 0.00 | 192.5 | 192.5 | 192.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
