747.00p-5.00 (-0.66%)21 Jan 2022, 16:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Team17 Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 21, 2022747.00p754.00p740.00p747.00p127,072
Jan 20, 2022727.50p754.00p725.00p752.00p486,584
Jan 19, 2022732.50p734.00p725.00p725.00p142,504
Jan 18, 2022722.50p738.00p712.00p724.00p881,885
Jan 17, 2022735.00p750.00p720.00p720.00p2,630,382
Jan 14, 2022735.00p750.00p714.00p740.00p26,634,148
Jan 13, 2022765.00p764.50p710.00p714.00p117,043
Jan 12, 2022775.00p780.00p760.00p765.00p32,355
Jan 11, 2022780.00p780.00p770.00p775.00p82,478
Jan 10, 2022797.50p810.00p770.00p780.00p25,035
Jan 7, 2022807.50p815.00p785.00p785.00p45,891
Jan 6, 2022787.50p815.00p770.00p800.00p3,958,426
Jan 5, 2022775.00p777.50p770.00p770.00p36,432
Jan 4, 2022780.00p788.00p755.00p755.00p51,583
Dec 31, 2021780.00p790.00p770.40p780.00p10,627
Dec 30, 2021785.00p790.00p770.00p770.00p80,524
Dec 29, 2021802.00p820.00p780.20p782.00p273,984
Dec 24, 2021802.50p810.00p790.00p800.00p79,111
Dec 23, 2021780.00p810.00p747.50p810.00p98,154
Dec 22, 2021747.50p780.00p735.00p780.00p51,877
Dec 21, 2021747.50p760.00p736.31p760.00p35,715
Dec 20, 2021747.50p759.50p735.00p750.00p231,507
Dec 17, 2021742.50p765.00p735.00p765.00p64,286
Dec 16, 2021727.50p750.00p720.00p750.00p67,370
Dec 15, 2021715.00p730.00p708.00p730.00p122,014
Dec 14, 2021702.50p720.00p700.00p715.00p61,045
Dec 13, 2021700.00p726.00p700.00p726.00p77,970
Dec 10, 2021700.00p705.00p700.00p705.00p147,260
Dec 9, 2021700.00p705.00p695.00p700.00p233,176
Dec 8, 2021702.50p718.00p695.00p718.00p165,635
Dec 7, 2021715.00p720.00p700.00p700.00p238,334
Dec 6, 2021690.00p720.00p685.00p720.00p119,660
Dec 3, 2021665.00p700.00p665.00p685.00p138,945
Dec 2, 2021660.00p678.00p655.00p678.00p78,506
Dec 1, 2021650.00p669.70p640.00p668.00p341,382
Nov 30, 2021650.00p660.00p640.00p660.00p204,739
Nov 29, 2021647.50p660.00p644.50p660.00p67,994
Nov 26, 2021655.00p660.00p632.00p655.00p71,829
Nov 25, 2021655.00p657.00p650.00p650.00p398,900
Nov 24, 2021640.00p659.54p635.20p655.00p340,303
Nov 23, 2021635.00p645.00p630.00p640.00p218,970
Nov 22, 2021675.00p680.00p630.00p630.00p149,437
Nov 19, 2021675.00p680.00p660.00p670.00p169,945
Nov 18, 2021697.50p690.30p670.00p670.00p71,991
Nov 17, 2021700.00p700.00p690.00p690.00p29,961
Nov 16, 2021695.00p710.00p690.00p691.00p233,946
Nov 15, 2021702.50p710.00p690.00p695.00p16,807
Nov 12, 2021695.00p710.00p666.00p666.00p282,211
Nov 11, 2021672.50p700.00p204.00p695.00p530,683
Nov 10, 2021670.00p683.00p665.00p675.00p503,030
Showing 1 to 50 of 253