1. Share Prices

  2. Team PLC (TEAM)

19.00p+0.00 (+0.00%)21 May 2024, 11:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Team PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 21, 202419.00p19.95p18.10p19.00p17,366
May 20, 202419.00p18.50p18.20p19.00p57,892
May 10, 202419.00p18.86p18.75p19.00p62,005
May 8, 202418.50p18.94p18.01p19.00p25,389
May 7, 202418.00p19.00p17.50p19.00p149,566
May 3, 202418.00p17.09p17.00p18.00p71,344
May 2, 202418.00p17.00p17.00p18.00p35,000
May 1, 202418.50p18.00p18.00p18.00p1,000
Apr 30, 202418.50p18.00p18.00p18.50p20,000
Apr 29, 202418.50p19.00p18.00p18.50p10,273
Apr 25, 202419.25p19.00p18.13p18.50p31,500
Apr 24, 202419.25p19.00p19.00p19.25p9,623
Apr 23, 202419.50p19.00p18.00p19.25p98,888
Apr 22, 202419.50p19.88p19.00p19.50p130,500
Apr 19, 202419.50p19.90p19.00p19.50p96,333
Apr 18, 202419.50p20.00p19.00p19.50p230,000
Apr 17, 202418.50p19.75p19.00p19.50p198,556
Apr 16, 202418.00p18.75p18.75p18.50p1,000
Apr 15, 202418.50p19.00p18.00p18.50p315,714
Apr 12, 202420.00p18.90p18.90p18.50p26,330
Apr 11, 202420.50p20.45p18.75p20.00p43,412
Apr 10, 202420.50p20.65p18.75p20.50p51,003
Apr 9, 202421.00p20.70p18.64p20.50p63,618
Apr 8, 202421.00p20.15p20.15p21.00p550
Apr 5, 202421.50p22.00p18.50p22.00p359,440
Apr 4, 202421.50p21.00p19.00p19.00p299,075
Apr 3, 202421.50p21.50p20.10p21.50p418,319
Apr 2, 202421.50p21.40p21.00p21.50p3,348
Mar 28, 202421.00p22.00p21.15p21.50p66,820
Mar 26, 202421.00p20.50p20.00p21.00p3,451
Mar 25, 202421.50p20.00p20.00p21.00p10
Mar 22, 202422.00p24.00p20.00p21.50p1,028
Mar 21, 202422.00p23.60p23.60p22.00p106
Mar 20, 202427.50p25.00p18.50p22.00p48,016
Mar 19, 202429.50p28.45p27.00p27.50p3,527
Mar 11, 202430.50p28.00p28.00p29.50p3,400
Mar 6, 202430.50p30.00p30.00p30.50p250
Mar 5, 202430.50p30.50p30.50p30.50p1,065
Feb 22, 202431.50p30.50p30.00p30.50p1,020
Feb 20, 202431.50p32.95p31.00p31.50p4,535
Feb 8, 202432.50p30.00p30.00p31.50p2,857
Feb 2, 202434.00p33.00p30.00p32.50p2,587
Jan 25, 202435.50p37.00p30.00p33.50p14,686
Jan 24, 202435.50p33.00p33.00p35.50p303
Jan 23, 202435.50p38.00p38.00p35.50p35
Jan 19, 202435.50p35.48p35.48p35.50p2,000
Jan 9, 202435.50p34.00p34.00p35.50p250
Jan 8, 202435.50p33.25p33.00p35.50p6,039
Jan 5, 202435.50p33.65p33.65p35.50p6,027
Jan 3, 202435.50p36.50p36.50p35.50p5,479
12
Showing 1 to 50 of 98

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,238.004.92
Hargreaves Lansdown PLC932.804.15
Schroders PLC384.803.89
Marshalls PLC329.503.62
Safestore Holdings PLC877.002.75
Babcock International Group PLC551.502.41

Fallers

CompanyPrice% Chg
Ssp Group PLC190.00-9.00
Dowlais Group PLC72.15-6.12
Pennon Group PLC679.50-5.16
Bt Group PLC128.00-3.21
Ascential PLC330.00-3.21
Future PLC995.00-3.12
Risers/fallers data from previous trading day. Today's data available from 8:15am.