- Share Prices
Team17 Group PLC (TM17)
386.50p+1.50 (+0.39%)06 Jul 2022, 14:26
Team17 Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 5, 2022 | 392.50p | 402.50p | 383.50p | 385.00p | 96,252 |
Jul 4, 2022 | 390.00p | 405.00p | 385.00p | 392.50p | 52,611 |
Jul 1, 2022 | 387.50p | 390.00p | 370.00p | 385.00p | 3,833,684 |
Jun 30, 2022 | 392.50p | 397.00p | 385.00p | 385.00p | 700,748 |
Jun 29, 2022 | 400.00p | 405.00p | 390.00p | 395.00p | 113,199 |
Jun 28, 2022 | 400.00p | 405.00p | 395.00p | 400.00p | 704,416 |
Jun 27, 2022 | 395.00p | 405.00p | 385.00p | 395.00p | 199,107 |
Jun 24, 2022 | 374.00p | 395.00p | 372.00p | 385.00p | 280,307 |
Jun 23, 2022 | 377.50p | 380.00p | 372.00p | 376.00p | 342,391 |
Jun 22, 2022 | 395.00p | 393.00p | 375.68p | 380.00p | 380,089 |
Jun 21, 2022 | 405.00p | 405.00p | 390.00p | 392.00p | 39,481 |
Jun 20, 2022 | 405.00p | 410.00p | 400.00p | 400.00p | 1,617,970 |
Jun 17, 2022 | 405.00p | 409.60p | 400.00p | 405.00p | 1,706,767 |
Jun 16, 2022 | 420.00p | 430.00p | 400.00p | 405.00p | 1,235,737 |
Jun 15, 2022 | 427.50p | 430.00p | 410.00p | 410.00p | 31,713 |
Jun 14, 2022 | 425.00p | 435.00p | 420.00p | 420.00p | 1,061,727 |
Jun 13, 2022 | 457.50p | 465.00p | 420.00p | 420.00p | 1,651,550 |
Jun 10, 2022 | 460.00p | 469.30p | 450.00p | 450.00p | 11,658,511 |
Jun 9, 2022 | 457.50p | 470.00p | 450.00p | 460.00p | 94,131 |
Jun 8, 2022 | 447.50p | 470.00p | 447.00p | 460.00p | 36,982 |
Jun 7, 2022 | 472.50p | 480.00p | 440.00p | 450.00p | 2,236,769 |
Jun 6, 2022 | 470.00p | 480.00p | 460.00p | 470.00p | 1,790,203 |
Jun 1, 2022 | 452.50p | 480.00p | 445.00p | 470.00p | 1,088,366 |
May 31, 2022 | 440.00p | 470.00p | 430.00p | 470.00p | 1,124,879 |
May 30, 2022 | 442.50p | 450.00p | 430.00p | 445.00p | 35,326 |
May 27, 2022 | 437.50p | 450.00p | 430.00p | 442.50p | 196,719 |
May 26, 2022 | 435.00p | 445.00p | 420.00p | 440.00p | 87,677 |
May 25, 2022 | 425.00p | 440.00p | 420.00p | 440.00p | 140,737 |
May 24, 2022 | 405.00p | 435.00p | 400.00p | 430.00p | 1,384,286 |
May 23, 2022 | 395.00p | 410.00p | 395.00p | 405.00p | 294,439 |
May 20, 2022 | 380.00p | 402.00p | 372.00p | 398.50p | 104,618 |
May 19, 2022 | 385.00p | 390.00p | 370.00p | 380.00p | 1,272,056 |
May 18, 2022 | 385.00p | 390.00p | 370.00p | 385.00p | 29,753,243 |
May 17, 2022 | 385.00p | 390.00p | 380.00p | 385.00p | 114,317 |
May 16, 2022 | 385.00p | 390.00p | 380.00p | 385.00p | 17,337 |
May 13, 2022 | 382.50p | 390.00p | 380.00p | 385.00p | 154,718 |
May 12, 2022 | 382.50p | 385.00p | 380.00p | 383.00p | 59,366 |
May 11, 2022 | 382.50p | 389.50p | 380.00p | 382.50p | 338,905 |
May 10, 2022 | 385.00p | 390.00p | 375.00p | 380.00p | 2,615,635 |
May 9, 2022 | 422.50p | 430.00p | 379.29p | 380.00p | 2,710,163 |
May 6, 2022 | 422.50p | 430.00p | 415.00p | 420.00p | 157,050 |
May 5, 2022 | 425.00p | 430.00p | 415.00p | 425.00p | 193,152 |
May 4, 2022 | 422.50p | 430.00p | 421.00p | 425.00p | 127,995 |
May 3, 2022 | 440.00p | 448.00p | 410.00p | 425.00p | 1,093,533 |
Apr 29, 2022 | 455.00p | 460.00p | 435.00p | 435.00p | 184,338 |
Apr 28, 2022 | 455.00p | 457.00p | 440.00p | 440.00p | 1,988,262 |
Apr 27, 2022 | 465.00p | 470.00p | 450.00p | 460.00p | 45,428 |
Apr 26, 2022 | 469.50p | 474.00p | 460.00p | 460.00p | 285,314 |
Apr 25, 2022 | 480.00p | 490.00p | 465.00p | 469.50p | 765,894 |
Apr 22, 2022 | 485.00p | 490.00p | 470.00p | 485.00p | 385,424 |