1. Share Prices

  2. Team17 Group (TM17)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Team17 Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Feb 19, 2020 507.75 508.00 480.00 480.00 346,714
Feb 18, 2020 542.00 545.00 491.00 506.00 174,780
Feb 17, 2020 550.00 554.00 542.00 546.00 322,809
Feb 14, 2020 527.60 552.00 527.10 550.00 260,393
Feb 13, 2020 519.75 530.00 515.00 526.00 339,770
Feb 12, 2020 501.95 520.00 495.00 516.00 506,325
Feb 11, 2020 484.75 508.13 478.00 500.00 344,198
Feb 10, 2020 470.00 490.00 465.00 480.00 187,237
Feb 7, 2020 496.50 496.50 474.00 474.00 341,905
Feb 6, 2020 501.00 501.999 495.00 497.50 306,095
Feb 5, 2020 507.00 509.00 498.00 502.00 161,747
Feb 4, 2020 514.999 518.00 502.00 506.00 273,782
Feb 3, 2020 495.00 520.00 495.00 512.00 185,548
Jan 31, 2020 493.40 500.00 486.42 500.00 178,902
Jan 30, 2020 490.00 502.00 475.00 485.00 1,399,987
Jan 29, 2020 480.15 512.00 480.15 485.00 393,229
Jan 28, 2020 468.30 480.00 465.50 475.00 1,517,796
Jan 27, 2020 465.65 470.00 464.00 467.50 226,751
Jan 24, 2020 467.50 469.00 464.10 467.50 410,563
Jan 23, 2020 460.00 470.00 460.00 465.00 344,670
Jan 22, 2020 462.35 462.75 460.00 460.50 491,879
Jan 21, 2020 462.50 464.00 458.50 460.50 95,889
Jan 20, 2020 460.50 464.00 456.00 461.50 342,108
Jan 17, 2020 461.60 467.40 454.00 460.00 315,635
Jan 16, 2020 457.00 468.00 450.00 461.50 517,018
Jan 15, 2020 465.00 479.00 450.30 454.00 518,638
Jan 14, 2020 431.00 470.00 430.00 468.00 269,389
Jan 13, 2020 423.067 432.00 417.00 430.00 1,471,694
Jan 10, 2020 405.00 424.00 400.00 420.50 3,250,462
Jan 9, 2020 383.00 390.00 375.00 383.00 1,222,418
Jan 8, 2020 380.55 385.00 375.00 382.50 133,031
Jan 7, 2020 385.00 390.00 381.50 385.00 65,227
Jan 6, 2020 386.60 390.00 380.20 385.00 84,973
Jan 3, 2020 389.00 390.00 381.00 387.50 409,857
Jan 2, 2020 388.00 390.00 375.30 383.50 180,796
Jan 1, 2020 382.00 382.00 375.00 375.00 101,215
Dec 31, 2019 382.00 382.00 375.00 375.00 101,215
Dec 30, 2019 376.28 383.00 375.00 380.00 199,210
Dec 27, 2019 355.00 390.00 355.00 382.00 211,390
Dec 26, 2019 358.10 362.50 352.00 360.00 87,048
Dec 25, 2019 358.10 362.50 352.00 360.00 87,048
Dec 24, 2019 358.10 362.50 352.00 360.00 87,048
Dec 23, 2019 330.00 360.00 330.00 356.00 105,806
Dec 20, 2019 346.00 350.00 334.20 337.00 194,302
Dec 19, 2019 341.00 350.00 335.00 343.00 125,854
Dec 18, 2019 340.00 350.00 338.00 342.50 211,154
Dec 17, 2019 343.00 350.00 338.00 345.00 84,387
Dec 16, 2019 338.00 352.50 338.00 344.00 95,615
Dec 13, 2019 334.80 350.687 334.80 349.00 344,904
Dec 12, 2019 322.50 327.00 319.478 327.00 58,381
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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:
20 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag