Tandem Group plc TND
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 175,00-2,50 (-1,41 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 175,00 | -1,41 % | GBp 170,00 | GBp 180,00 | GBp 170,00 | 5,31K |
| 2026-09-30 | GBp 177,50 | 0,00 % | GBp 177,50 | GBp 180,00 | GBp 175,00 | 1,42K |
| 2026-09-29 | GBp 177,50 | 0,00 % | GBp 177,50 | GBp 180,00 | GBp 175,00 | 1,42K |
| 2026-09-28 | GBp 177,50 | -5,33 % | GBp 187,50 | GBp 195,00 | GBp 176,00 | 15,74K |
| 2026-09-25 | GBp 187,50 | +4,17 % | GBp 187,50 | GBp 195,00 | GBp 180,00 | 7,57K |
| 2026-09-24 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 180,00 | GBp 180,00 | 0 |
| 2026-09-23 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 185,00 | GBp 177,00 | 893 |
| 2026-09-22 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 185,00 | GBp 175,00 | 10,01K |
| 2026-09-21 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 181,00 | GBp 181,00 | 1,50K |
| 2026-09-18 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 180,00 | GBp 180,00 | 0 |
| 2026-09-17 | GBp 180,00 | -1,37 % | GBp 182,50 | GBp 185,00 | GBp 178,50 | 1,30K |
| 2026-09-16 | GBp 182,50 | 0,00 % | GBp 182,50 | GBp 182,50 | GBp 180,55 | 355 |
| 2026-09-15 | GBp 182,50 | 0,00 % | GBp 182,50 | GBp 185,00 | GBp 185,00 | 13 |
| 2026-09-14 | GBp 182,50 | 0,00 % | GBp 182,50 | GBp 185,00 | GBp 182,50 | 150 |
| 2026-09-11 | GBp 182,50 | +1,39 % | GBp 180,00 | GBp 182,50 | GBp 182,50 | 8,50K |
| 2026-09-10 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 185,00 | GBp 175,10 | 2,60K |
| 2026-09-09 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 180,00 | GBp 180,00 | 0 |
| 2026-09-08 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 179,00 | GBp 179,00 | 10,00K |
| 2026-09-07 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 182,50 | GBp 175,00 | 2,64K |
| 2026-09-04 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 185,00 | GBp 175,00 | 153 |
| 2026-09-03 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 180,00 | GBp 180,00 | 0 |
| 2026-09-02 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 183,50 | GBp 176,00 | 7,39K |
| 2026-09-01 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 176,00 | GBp 175,00 | 79 |
| 2026-08-28 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 182,50 | GBp 175,00 | 12,19K |
| 2026-08-27 | GBp 180,00 | 0,00 % | GBp 180,00 | GBp 185,00 | GBp 176,00 | 4,74K |
| 2026-08-26 | GBp 180,00 | -3,23 % | GBp 186,00 | GBp 188,00 | GBp 176,50 | 5,51K |
| 2026-08-25 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 182,00 | GBp 182,00 | 40 |
| 2026-08-24 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 182,00 | 740 |
| 2026-08-21 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 190,00 | 116 |
| 2026-08-20 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 190,00 | GBp 182,00 | 2,20K |
| 2026-08-19 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 186,00 | GBp 182,00 | 3,24K |
| 2026-08-18 | GBp 186,00 | 0,00 % | GBp 186,00 | GBp 188,00 | GBp 184,25 | 1,33K |
| 2026-08-17 | GBp 186,00 | -2,11 % | GBp 190,00 | GBp 195,00 | GBp 183,20 | 30,30K |
| 2026-08-14 | GBp 190,00 | 0,00 % | GBp 190,00 | GBp 192,00 | GBp 185,10 | 5,47K |
| 2026-08-13 | GBp 190,00 | 0,00 % | GBp 190,00 | GBp 192,00 | GBp 192,00 | 2,60K |
| 2026-08-12 | GBp 190,00 | +0,80 % | GBp 188,50 | GBp 195,00 | GBp 185,00 | 2,96K |
| 2026-08-11 | GBp 188,50 | -0,53 % | GBp 189,50 | GBp 195,00 | GBp 182,00 | 5,76K |
| 2026-08-10 | GBp 189,50 | +1,34 % | GBp 189,50 | GBp 195,00 | GBp 184,00 | 9,63K |
| 2026-08-07 | GBp 187,00 | -4,10 % | GBp 195,00 | GBp 194,00 | GBp 184,00 | 15,18K |
| 2026-08-06 | GBp 195,00 | 0,00 % | GBp 195,00 | GBp 199,50 | GBp 190,00 | 10,05K |
| 2026-08-05 | GBp 195,00 | -2,50 % | GBp 200,00 | GBp 210,00 | GBp 190,00 | 60,90K |
| 2026-08-04 | GBp 200,00 | +5,26 % | GBp 190,00 | GBp 208,00 | GBp 193,00 | 23,04K |
| 2026-08-03 | GBp 190,00 | +5,56 % | GBp 180,00 | GBp 199,00 | GBp 181,50 | 10,58K |
| 2026-07-31 | GBp 180,00 | +2,86 % | GBp 175,00 | GBp 184,25 | GBp 179,50 | 7,26K |
| 2026-07-30 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 180,00 | GBp 171,00 | 3 |
| 2026-07-29 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 171,00 | GBp 171,00 | 182 |
| 2026-07-28 | GBp 175,00 | +2,94 % | GBp 170,00 | GBp 175,00 | GBp 165,00 | 4,10K |
| 2026-07-27 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 173,99 | GBp 165,20 | 14,08K |
| 2026-07-24 | GBp 170,00 | -1,45 % | GBp 172,50 | GBp 175,00 | GBp 170,00 | 7,25K |
| 2026-07-23 | GBp 172,50 | +2,99 % | GBp 167,50 | GBp 175,00 | GBp 169,75 | 36,34K |
| 2026-07-22 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 175,00 | GBp 160,00 | 2,43K |
| 2026-07-21 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 171,00 | GBp 167,49 | 7,85K |
| 2026-07-20 | GBp 167,50 | -2,90 % | GBp 172,50 | GBp 172,00 | GBp 160,75 | 14,70K |
| 2026-07-17 | GBp 172,50 | -1,43 % | GBp 175,00 | GBp 175,00 | GBp 170,00 | 1,53K |
| 2026-07-16 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 180,00 | GBp 180,00 | 6 |
| 2026-07-15 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 180,00 | GBp 170,00 | 17,67K |
| 2026-07-14 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 180,00 | GBp 176,00 | 1,55K |
| 2026-07-13 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 180,00 | GBp 177,00 | 6 |
| 2026-07-10 | GBp 175,00 | -1,41 % | GBp 177,50 | GBp 180,00 | GBp 170,00 | 42 |
| 2026-07-09 | GBp 177,50 | 0,00 % | GBp 177,50 | GBp 180,00 | GBp 175,00 | 10,01K |
| 2026-07-08 | GBp 177,50 | +1,43 % | GBp 175,00 | GBp 180,00 | GBp 170,00 | 19,06K |
| 2026-07-07 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 177,00 | GBp 170,15 | 11,38K |
| 2026-07-06 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 180,00 | GBp 170,00 | 524 |
| 2026-07-03 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 180,00 | GBp 170,00 | 2,81K |
| 2026-07-02 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 180,00 | GBp 170,00 | 52 |
| 2026-07-01 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 178,50 | GBp 175,00 | 825 |
| 2026-06-30 | GBp 175,00 | 0,00 % | GBp 175,00 | GBp 175,00 | GBp 175,00 | 0 |
| 2026-06-29 | GBp 175,00 | -1,13 % | GBp 175,00 | GBp 180,00 | GBp 180,00 | 2 |
| 2026-06-26 | GBp 177,00 | +2,02 % | GBp 173,50 | GBp 177,00 | GBp 170,00 | 8,28K |
| 2026-06-25 | GBp 173,50 | 0,00 % | GBp 173,50 | GBp 177,00 | GBp 170,00 | 2,60K |
| 2026-06-24 | GBp 173,50 | 0,00 % | GBp 173,50 | GBp 177,00 | GBp 170,00 | 579 |
| 2026-06-23 | GBp 173,50 | 0,00 % | GBp 173,50 | GBp 174,90 | GBp 170,11 | 4,53K |
| 2026-06-22 | GBp 173,50 | 0,00 % | GBp 173,50 | GBp 177,00 | GBp 177,00 | 4 |
| 2026-06-19 | GBp 173,50 | +0,58 % | GBp 173,50 | GBp 173,50 | GBp 173,50 | 0 |
| 2026-06-18 | GBp 172,50 | -1,43 % | GBp 175,00 | GBp 180,00 | GBp 170,00 | 13 |
| 2026-06-17 | GBp 175,00 | +2,94 % | GBp 170,00 | GBp 180,00 | GBp 173,50 | 13,30K |
| 2026-06-16 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 170,00 | GBp 170,00 | 0 |
| 2026-06-15 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 175,00 | GBp 165,00 | 831 |
| 2026-06-12 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 172,00 | GBp 166,00 | 254 |
| 2026-06-11 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 175,00 | GBp 175,00 | 6 |
| 2026-06-10 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 172,00 | GBp 165,00 | 7,05K |
| 2026-06-09 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 170,13 | GBp 170,13 | 80 |
| 2026-06-08 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 175,00 | GBp 175,00 | 1 |
| 2026-06-05 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 173,00 | GBp 166,00 | 11,10K |
| 2026-06-04 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 175,00 | GBp 170,00 | 642 |
| 2026-06-03 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 175,00 | GBp 175,00 | 14 |
| 2026-06-02 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 175,00 | GBp 170,00 | 42 |
| 2026-06-01 | GBp 170,00 | 0,00 % | GBp 170,00 | GBp 175,00 | GBp 170,00 | 823 |
| 2026-05-29 | GBp 170,00 | +1,49 % | GBp 167,50 | GBp 175,00 | GBp 170,00 | 4,51K |
| 2026-05-28 | GBp 167,50 | 0,00 % | GBp 167,50 | GBp 178,50 | GBp 163,22 | 7,09K |