1. Share Prices

  2. Team17 Group PLC (TM17)

270.00p+0.00 (+0.00%)15 May 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Team17 Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 2024267.50p275.00p265.00p270.00p602,660
May 13, 2024270.00p275.00p265.00p267.00p874,359
May 10, 2024270.00p271.00p265.20p270.00p164,863
May 9, 2024267.50p275.00p265.00p265.00p131,509
May 8, 2024267.50p275.00p260.00p267.50p236,940
May 7, 2024275.00p280.00p268.20p279.00p147,779
May 3, 2024270.00p280.00p265.00p267.00p287,441
May 2, 2024267.50p275.00p265.00p265.00p36,561
May 1, 2024260.00p275.00p255.00p260.00p122,915
Apr 30, 2024270.00p273.85p256.00p260.00p90,515
Apr 29, 2024272.50p280.00p263.00p263.00p154,315
Apr 26, 2024275.00p280.00p265.00p272.00p137,125
Apr 25, 2024275.00p280.00p270.00p270.00p846,429
Apr 24, 2024265.00p280.00p265.00p275.00p773,443
Apr 23, 2024255.00p270.00p250.00p270.00p213,180
Apr 22, 2024255.00p260.00p253.55p255.00p46,580
Apr 19, 2024247.50p264.00p245.00p255.00p109,844
Apr 18, 2024250.00p255.00p244.73p250.00p161,060
Apr 17, 2024250.00p255.00p240.00p251.00p37,979
Apr 16, 2024252.50p255.00p230.00p255.00p258,820
Apr 15, 2024255.00p262.00p250.00p260.00p139,234
Apr 12, 2024250.00p259.00p245.00p255.00p288,543
Apr 11, 2024247.50p260.00p240.00p250.00p98,694
Apr 10, 2024235.00p254.50p230.00p254.00p146,954
Apr 9, 2024232.50p240.00p227.00p235.00p82,067
Apr 8, 2024225.00p235.88p226.00p230.00p144,429
Apr 5, 2024222.50p235.00p220.00p235.00p119,776
Apr 4, 2024232.50p227.50p220.20p222.00p496,994
Apr 3, 2024232.50p240.00p222.00p226.00p65,721
Apr 2, 2024235.00p240.00p225.00p226.00p525,863
Mar 28, 2024235.00p240.00p230.00p235.00p398,646
Mar 27, 2024230.00p240.00p230.00p235.00p290,173
Mar 26, 2024230.00p234.50p223.00p225.00p167,255
Mar 25, 2024230.00p235.00p225.00p228.00p30,969
Mar 22, 2024230.00p235.00p225.00p227.50p156,284
Mar 21, 2024222.50p235.00p220.00p225.00p1,220,171
Mar 20, 2024222.50p225.00p220.00p225.00p3,806,084
Mar 19, 2024222.50p225.00p220.00p220.00p116,618
Mar 18, 2024227.50p226.70p221.13p222.00p982,375
Mar 15, 2024235.00p235.00p222.00p222.00p103,734
Mar 14, 2024235.00p240.00p230.00p230.00p79,899
Mar 13, 2024235.00p239.00p230.00p230.00p122,788
Mar 12, 2024242.50p245.00p230.00p235.00p466,360
Mar 11, 2024242.50p245.00p240.00p240.00p124,673
Mar 8, 2024242.50p244.45p240.00p243.00p170,525
Mar 7, 2024240.00p245.00p235.00p240.00p177,953
Mar 6, 2024235.00p245.00p230.00p235.00p73,421
Mar 5, 2024235.00p240.00p230.00p240.00p994,267
Mar 4, 2024235.00p240.00p230.00p234.00p276,832
Mar 1, 2024235.00p240.00p228.00p235.00p109,179
123456
Showing 1 to 50 of 254

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
Keller Group PLC1,376.0021.13
Hunting PLC443.0018.93
International Distributions Services PLC314.8015.99
Britvic PLC1,018.0010.95
Experian PLC3,752.008.13
Imperial Brands PLC1,986.505.75

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,530.00-14.24
Bank Of Georgia Group PLC4,105.00-13.03
Wood Group (John) PLC185.60-7.48
Burberry Group PLC1,102.00-7.28
Trainline PLC325.60-4.91
Compass Group PLC2,252.00-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.