1. Share Prices

  2. Team17 Group (TM17)

 
 

Team17 Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 17, 2019 274.00 274.00 253.75 262.50 182,458
Jul 16, 2019 267.00 274.00 267.00 271.00 17,435
Jul 15, 2019 267.00 271.00 267.00 268.00 35,690
Jul 12, 2019 0.00 0.00 267.00 270.50 33,023
Jul 11, 2019 277.00 280.00 275.00 280.00 14,591
Jul 10, 2019 278.00 285.00 277.00 281.00 18,040
Jul 9, 2019 279.00 282.00 277.50 281.00 60,403
Jul 8, 2019 288.00 288.00 278.00 281.00 62,627
Jul 5, 2019 288.00 288.00 280.00 282.50 9,626
Jul 4, 2019 280.00 288.00 277.11 282.50 32,955
Jul 3, 2019 286.00 295.00 282.00 287.50 448,925
Jul 2, 2019 290.00 290.00 285.00 285.00 20,480
Jul 1, 2019 294.00 294.00 285.00 290.00 66,319
Jun 28, 2019 283.00 295.00 281.60 290.00 724,086
Jun 27, 2019 283.00 283.00 275.00 282.50 58,019
Jun 26, 2019 275.00 293.00 275.00 285.00 22,605
Jun 25, 2019 283.00 283.00 275.00 282.50 282,563
Jun 24, 2019 277.00 288.00 276.00 280.00 217,735
Jun 21, 2019 283.99 283.99 275.00 282.50 210,674
Jun 20, 2019 288.00 288.00 276.00 282.50 195,188
Jun 19, 2019 285.00 295.00 278.00 284.00 228,715
Jun 18, 2019 262.00 285.00 260.00 275.00 1,418,783
Jun 17, 2019 252.00 254.00 242.80 247.00 96,715
Jun 14, 2019 248.00 252.00 248.00 252.50 20,655
Jun 13, 2019 252.00 252.00 248.00 252.50 95,626
Jun 12, 2019 245.00 255.00 245.00 251.50 32,351
Jun 11, 2019 249.50 250.00 245.50 247.50 142,640
Jun 10, 2019 245.00 249.50 245.00 245.00 126,251
Jun 7, 2019 240.00 250.00 240.00 246.00 78,966
Jun 6, 2019 242.00 242.00 238.00 241.50 677,991
Jun 5, 2019 240.00 245.00 238.00 241.50 11,944
Jun 4, 2019 244.00 244.00 240.00 245.00 24,400
Jun 3, 2019 240.00 248.00 240.00 240.00 12,344
May 31, 2019 243.00 248.50 242.00 246.00 176,604
May 30, 2019 249.00 249.00 241.00 246.00 98,746
May 29, 2019 250.00 252.50 245.00 252.50 233,952
May 28, 2019 250.20 255.00 250.00 255.00 17,297
May 27, 2019 250.20 0.00 0.00 255.00 0
May 24, 2019 250.20 255.00 245.00 255.00 17,363,639
May 23, 2019 258.00 261.40 250.00 250.00 30,462
May 22, 2019 261.40 261.40 261.40 261.50 150,726
May 21, 2019 258.70 261.40 258.00 261.50 9,938
May 20, 2019 260.20 261.40 258.70 261.50 105,459
May 17, 2019 256.00 260.20 256.00 259.50 7,996
May 16, 2019 259.45 259.45 255.00 259.50 12,743
May 15, 2019 258.75 262.00 255.00 259.00 17,636
May 14, 2019 255.20 260.00 255.00 260.00 12,572
May 13, 2019 267.50 267.50 255.00 260.00 12,310
May 10, 2019 260.00 271.50 260.00 265.00 160,487
May 9, 2019 275.00 275.00 262.50 267.50 27,250
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy