Shares Magazine
29.00p+0.00 (+0.00%)04 Dec 2025, 17:15
Team PLC Trades
| Date | Time | Price | Quantity | Value |
|---|---|---|---|---|
| Dec 4, 2025 | 13:36:56 | 28.60p | 4,342 | £1,241.81 |
| Dec 3, 2025 | 14:54:24 | 30.00p | 50,000 | £15,000.00 |
| Dec 3, 2025 | 14:53:48 | 30.00p | 50,000 | £15,000.00 |
| Dec 3, 2025 | 14:52:46 | 29.90p | 50,000 | £14,950.00 |
| Dec 3, 2025 | 15:04:56 | 29.10p | 10,000 | £2,910.00 |
| Dec 3, 2025 | 14:57:39 | 29.98p | 13,328 | £3,995.73 |
| Dec 3, 2025 | 14:57:19 | 29.98p | 20,000 | £5,996.00 |
| Dec 3, 2025 | 14:56:50 | 30.00p | 10,000 | £3,000.00 |
| Dec 3, 2025 | 11:42:19 | 30.00p | 50,000 | £15,000.00 |
| Dec 3, 2025 | 11:26:00 | 29.75p | 60,000 | £17,850.00 |
| Dec 3, 2025 | 11:04:50 | 29.00p | 50,000 | £14,500.00 |
| Dec 3, 2025 | 11:04:24 | 28.75p | 50,000 | £14,375.00 |
| Dec 3, 2025 | 11:04:00 | 28.30p | 50,000 | £14,150.00 |
| Dec 3, 2025 | 11:03:20 | 28.35p | 70,527 | £19,994.40 |
| Dec 3, 2025 | 11:48:26 | 29.00p | 25,000 | £7,250.00 |
| Dec 3, 2025 | 11:07:30 | 29.00p | 25,000 | £7,250.00 |
| Dec 3, 2025 | 11:05:22 | 28.30p | 24,720 | £6,995.76 |
| Dec 3, 2025 | 11:45:02 | 29.00p | 7,572 | £2,195.88 |
| Dec 3, 2025 | 11:18:11 | 29.00p | 15,000 | £4,350.00 |
| Dec 3, 2025 | 11:16:00 | 29.00p | 13,779 | £3,995.91 |
| Dec 3, 2025 | 11:15:33 | 29.00p | 15,000 | £4,350.00 |
| Dec 3, 2025 | 11:14:56 | 29.00p | 15,000 | £4,350.00 |
| Dec 3, 2025 | 11:14:36 | 29.00p | 10,000 | £2,900.00 |
| Dec 3, 2025 | 11:11:51 | 28.99p | 14,500 | £4,203.55 |
| Dec 3, 2025 | 11:11:33 | 28.99p | 14,000 | £4,058.60 |
| Dec 3, 2025 | 11:10:52 | 28.99p | 13,000 | £3,768.70 |
| Dec 3, 2025 | 11:10:30 | 28.99p | 12,500 | £3,623.75 |
| Dec 3, 2025 | 11:10:06 | 28.99p | 10,000 | £2,899.00 |
| Dec 3, 2025 | 11:09:11 | 28.99p | 10,000 | £2,899.00 |
| Dec 3, 2025 | 11:06:42 | 29.00p | 20,000 | £5,800.00 |
| Dec 3, 2025 | 11:05:43 | 29.00p | 4 | £1.16 |
| Dec 1, 2025 | 11:49:23 | 28.35p | 15,858 | £4,495.74 |
| Nov 28, 2025 | 09:17:11 | 27.00p | 25,000 | £6,750.00 |
| Nov 28, 2025 | 09:05:11 | 29.00p | 858 | £248.82 |
| Nov 27, 2025 | 12:54:21 | 27.90p | 50,000 | £13,950.00 |
| Nov 27, 2025 | 12:56:07 | 28.49p | 24,907 | £7,096.00 |
| Nov 27, 2025 | 13:00:01 | 29.00p | 1,122 | £325.38 |
| Nov 27, 2025 | 13:00:01 | 29.00p | 3 | £0.87 |
| Nov 27, 2025 | 08:43:38 | 28.98p | 50,000 | £14,487.50 |
| Nov 27, 2025 | 10:07:16 | 28.00p | 5,000 | £1,400.00 |
| Nov 27, 2025 | 08:01:30 | 27.89p | 50,000 | £13,946.25 |
| Nov 27, 2025 | 09:00:38 | 28.64p | 25,000 | £7,160.00 |
| Nov 27, 2025 | 09:00:22 | 28.40p | 25,000 | £7,100.00 |
| Nov 27, 2025 | 08:59:55 | 27.75p | 25,000 | £6,937.50 |
| Nov 27, 2025 | 08:53:09 | 29.00p | 25,000 | £7,250.00 |
| Nov 27, 2025 | 08:50:46 | 29.00p | 25,000 | £7,250.00 |
| Nov 27, 2025 | 08:47:21 | 29.00p | 30,000 | £8,700.00 |
| Nov 27, 2025 | 08:45:05 | 29.00p | 25,000 | £7,250.00 |
| Nov 27, 2025 | 08:43:16 | 28.90p | 25,000 | £7,225.00 |
| Nov 27, 2025 | 08:42:56 | 28.80p | 25,000 | £7,200.00 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.