15.50p+0.00 (+0.00%)23 Aug 2024, 08:00
Team PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 15.50p | 15.30p | 15.30p | 15.50p | 2,500 |
Aug 20, 2024 | 15.50p | 15.50p | 15.50p | 15.50p | 17,367 |
Aug 15, 2024 | 15.50p | 15.30p | 15.00p | 15.30p | 92,500 |
Aug 14, 2024 | 15.50p | 15.30p | 15.00p | 15.50p | 66,765 |
Aug 13, 2024 | 15.50p | 15.50p | 15.50p | 15.50p | 12,500 |
Aug 9, 2024 | 15.50p | 15.30p | 15.00p | 15.50p | 80,000 |
Aug 8, 2024 | 15.50p | 15.20p | 15.00p | 15.50p | 112,000 |
Aug 7, 2024 | 15.50p | 15.50p | 15.50p | 15.50p | 14,000 |
Aug 6, 2024 | 15.50p | 15.50p | 15.00p | 15.50p | 87,894 |
Aug 5, 2024 | 15.50p | 15.50p | 15.40p | 15.40p | 36,546 |
Aug 1, 2024 | 15.50p | 15.80p | 15.50p | 15.50p | 75,001 |
Jul 31, 2024 | 15.50p | 15.50p | 15.50p | 15.50p | 90,000 |
Jul 30, 2024 | 15.50p | 15.50p | 15.50p | 15.50p | 33,736 |
Jul 29, 2024 | 15.50p | 15.50p | 15.50p | 15.50p | 18,000 |
Jul 26, 2024 | 15.50p | 15.80p | 15.50p | 15.50p | 30,764 |
Jul 25, 2024 | 16.50p | 16.00p | 15.00p | 15.50p | 110,000 |
Jul 24, 2024 | 16.50p | 16.00p | 16.00p | 16.50p | 10,000 |
Jul 19, 2024 | 17.00p | 16.25p | 16.25p | 16.50p | 892 |
Jul 17, 2024 | 16.50p | 17.00p | 17.00p | 16.50p | 451 |
Jul 16, 2024 | 16.50p | 16.30p | 16.00p | 16.50p | 56,235 |
Jul 15, 2024 | 16.50p | 17.00p | 16.00p | 16.50p | 61,007 |
Jul 12, 2024 | 16.50p | 16.80p | 16.80p | 16.50p | 2 |
Jul 11, 2024 | 16.50p | 16.00p | 16.00p | 16.50p | 35,227 |
Jul 10, 2024 | 16.50p | 16.00p | 16.00p | 16.50p | 100,006 |
Jul 8, 2024 | 16.50p | 16.01p | 16.01p | 16.50p | 10,000 |
Jul 4, 2024 | 16.50p | 16.10p | 16.00p | 16.50p | 55,093 |
Jul 3, 2024 | 16.50p | 16.60p | 16.00p | 16.50p | 125,000 |
Jul 2, 2024 | 16.50p | 16.00p | 16.00p | 16.50p | 5,000 |
Jul 1, 2024 | 16.50p | 16.85p | 16.00p | 16.50p | 53,000 |
Jun 28, 2024 | 15.25p | 16.90p | 15.63p | 16.50p | 187,317 |
Jun 27, 2024 | 15.25p | 16.00p | 16.00p | 15.25p | 113 |
Jun 26, 2024 | 15.25p | 15.25p | 13.00p | 15.25p | 75,468 |
Jun 25, 2024 | 15.25p | 15.75p | 15.70p | 15.25p | 50,100 |
Jun 24, 2024 | 15.25p | 15.38p | 14.65p | 15.25p | 40,001 |
Jun 21, 2024 | 15.75p | 15.63p | 15.00p | 15.25p | 11,000 |
Jun 20, 2024 | 15.75p | 16.50p | 15.85p | 15.75p | 2,506 |
Jun 19, 2024 | 15.75p | 15.00p | 15.00p | 15.75p | 2,500 |
Jun 17, 2024 | 16.00p | 15.90p | 15.00p | 15.75p | 12,000 |
Jun 14, 2024 | 16.00p | 16.50p | 16.50p | 16.00p | 16 |
Jun 13, 2024 | 16.00p | 16.50p | 16.00p | 16.50p | 4,819 |
Jun 12, 2024 | 16.00p | 15.75p | 15.00p | 16.00p | 54,410 |
Jun 11, 2024 | 16.00p | 16.25p | 16.25p | 16.00p | 2,500 |
Jun 10, 2024 | 16.25p | 16.25p | 15.65p | 16.00p | 77,272 |
Jun 7, 2024 | 16.25p | 16.47p | 15.50p | 16.25p | 20,000 |
Jun 6, 2024 | 15.75p | 16.50p | 15.50p | 16.25p | 41,941 |
Jun 5, 2024 | 16.00p | 15.90p | 15.00p | 15.75p | 95,000 |
Jun 4, 2024 | 16.00p | 16.38p | 16.38p | 16.00p | 4,500 |
Jun 3, 2024 | 16.50p | 16.40p | 15.00p | 16.00p | 11,500 |
May 31, 2024 | 16.50p | 15.25p | 15.25p | 16.50p | 22,222 |
May 30, 2024 | 16.50p | 17.00p | 16.07p | 16.50p | 105,005 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.