1. Share Prices

  2. Team17 Group PLC (TM17)

255.00p+5.00 (+2.00%)19 Apr 2024, 17:08
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
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
Feb 29, 2024240.00p241.00p231.00p241.00p119,871
Feb 28, 2024240.00p245.00p236.00p238.00p55,863
Feb 27, 2024235.00p245.00p230.00p238.00p67,084
Feb 26, 2024242.50p250.00p230.00p235.00p805,606
Feb 23, 2024257.50p260.00p240.50p245.00p167,897
Feb 22, 2024265.00p270.00p250.00p255.00p263,159
Feb 21, 2024272.50p275.00p260.00p269.00p151,075
Feb 20, 2024272.50p275.00p270.00p275.00p270,114
Feb 19, 2024272.50p274.00p270.00p274.00p80,888
Feb 16, 2024267.50p275.00p260.00p270.00p159,184
Feb 15, 2024260.00p270.00p255.00p265.00p487,283
Feb 14, 2024250.00p265.00p245.00p263.00p652,546
Feb 13, 2024237.50p255.00p237.75p252.00p535,842
Feb 12, 2024237.50p240.00p235.00p240.00p7,726,182
Feb 9, 2024237.50p240.00p235.00p240.00p514,929
Feb 8, 2024237.50p240.00p230.00p235.00p361,826
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.