386.50p+1.50 (+0.39%)06 Jul 2022, 14:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Team17 Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 2022392.50p402.50p383.50p385.00p96,252
Jul 4, 2022390.00p405.00p385.00p392.50p52,611
Jul 1, 2022387.50p390.00p370.00p385.00p3,833,684
Jun 30, 2022392.50p397.00p385.00p385.00p700,748
Jun 29, 2022400.00p405.00p390.00p395.00p113,199
Jun 28, 2022400.00p405.00p395.00p400.00p704,416
Jun 27, 2022395.00p405.00p385.00p395.00p199,107
Jun 24, 2022374.00p395.00p372.00p385.00p280,307
Jun 23, 2022377.50p380.00p372.00p376.00p342,391
Jun 22, 2022395.00p393.00p375.68p380.00p380,089
Jun 21, 2022405.00p405.00p390.00p392.00p39,481
Jun 20, 2022405.00p410.00p400.00p400.00p1,617,970
Jun 17, 2022405.00p409.60p400.00p405.00p1,706,767
Jun 16, 2022420.00p430.00p400.00p405.00p1,235,737
Jun 15, 2022427.50p430.00p410.00p410.00p31,713
Jun 14, 2022425.00p435.00p420.00p420.00p1,061,727
Jun 13, 2022457.50p465.00p420.00p420.00p1,651,550
Jun 10, 2022460.00p469.30p450.00p450.00p11,658,511
Jun 9, 2022457.50p470.00p450.00p460.00p94,131
Jun 8, 2022447.50p470.00p447.00p460.00p36,982
Jun 7, 2022472.50p480.00p440.00p450.00p2,236,769
Jun 6, 2022470.00p480.00p460.00p470.00p1,790,203
Jun 1, 2022452.50p480.00p445.00p470.00p1,088,366
May 31, 2022440.00p470.00p430.00p470.00p1,124,879
May 30, 2022442.50p450.00p430.00p445.00p35,326
May 27, 2022437.50p450.00p430.00p442.50p196,719
May 26, 2022435.00p445.00p420.00p440.00p87,677
May 25, 2022425.00p440.00p420.00p440.00p140,737
May 24, 2022405.00p435.00p400.00p430.00p1,384,286
May 23, 2022395.00p410.00p395.00p405.00p294,439
May 20, 2022380.00p402.00p372.00p398.50p104,618
May 19, 2022385.00p390.00p370.00p380.00p1,272,056
May 18, 2022385.00p390.00p370.00p385.00p29,753,243
May 17, 2022385.00p390.00p380.00p385.00p114,317
May 16, 2022385.00p390.00p380.00p385.00p17,337
May 13, 2022382.50p390.00p380.00p385.00p154,718
May 12, 2022382.50p385.00p380.00p383.00p59,366
May 11, 2022382.50p389.50p380.00p382.50p338,905
May 10, 2022385.00p390.00p375.00p380.00p2,615,635
May 9, 2022422.50p430.00p379.29p380.00p2,710,163
May 6, 2022422.50p430.00p415.00p420.00p157,050
May 5, 2022425.00p430.00p415.00p425.00p193,152
May 4, 2022422.50p430.00p421.00p425.00p127,995
May 3, 2022440.00p448.00p410.00p425.00p1,093,533
Apr 29, 2022455.00p460.00p435.00p435.00p184,338
Apr 28, 2022455.00p457.00p440.00p440.00p1,988,262
Apr 27, 2022465.00p470.00p450.00p460.00p45,428
Apr 26, 2022469.50p474.00p460.00p460.00p285,314
Apr 25, 2022480.00p490.00p465.00p469.50p765,894
Apr 22, 2022485.00p490.00p470.00p485.00p385,424
Showing 1 to 50 of 252