1. Share Prices

  2. Team PLC (TEAM)

15.50p+0.00 (+0.00%)23 Aug 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Team PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202415.50p15.30p15.30p15.50p2,500
Aug 20, 202415.50p15.50p15.50p15.50p17,367
Aug 15, 202415.50p15.30p15.00p15.30p92,500
Aug 14, 202415.50p15.30p15.00p15.50p66,765
Aug 13, 202415.50p15.50p15.50p15.50p12,500
Aug 9, 202415.50p15.30p15.00p15.50p80,000
Aug 8, 202415.50p15.20p15.00p15.50p112,000
Aug 7, 202415.50p15.50p15.50p15.50p14,000
Aug 6, 202415.50p15.50p15.00p15.50p87,894
Aug 5, 202415.50p15.50p15.40p15.40p36,546
Aug 1, 202415.50p15.80p15.50p15.50p75,001
Jul 31, 202415.50p15.50p15.50p15.50p90,000
Jul 30, 202415.50p15.50p15.50p15.50p33,736
Jul 29, 202415.50p15.50p15.50p15.50p18,000
Jul 26, 202415.50p15.80p15.50p15.50p30,764
Jul 25, 202416.50p16.00p15.00p15.50p110,000
Jul 24, 202416.50p16.00p16.00p16.50p10,000
Jul 19, 202417.00p16.25p16.25p16.50p892
Jul 17, 202416.50p17.00p17.00p16.50p451
Jul 16, 202416.50p16.30p16.00p16.50p56,235
Jul 15, 202416.50p17.00p16.00p16.50p61,007
Jul 12, 202416.50p16.80p16.80p16.50p2
Jul 11, 202416.50p16.00p16.00p16.50p35,227
Jul 10, 202416.50p16.00p16.00p16.50p100,006
Jul 8, 202416.50p16.01p16.01p16.50p10,000
Jul 4, 202416.50p16.10p16.00p16.50p55,093
Jul 3, 202416.50p16.60p16.00p16.50p125,000
Jul 2, 202416.50p16.00p16.00p16.50p5,000
Jul 1, 202416.50p16.85p16.00p16.50p53,000
Jun 28, 202415.25p16.90p15.63p16.50p187,317
Jun 27, 202415.25p16.00p16.00p15.25p113
Jun 26, 202415.25p15.25p13.00p15.25p75,468
Jun 25, 202415.25p15.75p15.70p15.25p50,100
Jun 24, 202415.25p15.38p14.65p15.25p40,001
Jun 21, 202415.75p15.63p15.00p15.25p11,000
Jun 20, 202415.75p16.50p15.85p15.75p2,506
Jun 19, 202415.75p15.00p15.00p15.75p2,500
Jun 17, 202416.00p15.90p15.00p15.75p12,000
Jun 14, 202416.00p16.50p16.50p16.00p16
Jun 13, 202416.00p16.50p16.00p16.50p4,819
Jun 12, 202416.00p15.75p15.00p16.00p54,410
Jun 11, 202416.00p16.25p16.25p16.00p2,500
Jun 10, 202416.25p16.25p15.65p16.00p77,272
Jun 7, 202416.25p16.47p15.50p16.25p20,000
Jun 6, 202415.75p16.50p15.50p16.25p41,941
Jun 5, 202416.00p15.90p15.00p15.75p95,000
Jun 4, 202416.00p16.38p16.38p16.00p4,500
Jun 3, 202416.50p16.40p15.00p16.00p11,500
May 31, 202416.50p15.25p15.25p16.50p22,222
May 30, 202416.50p17.00p16.07p16.50p105,005
123
Showing 1 to 50 of 136

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.