1. Share Prices

  2. Team PLC (TEAM)

10.50p+0.00 (+0.00%)12 Dec 2024, 14:50
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
Dec 12, 202410.50p10.80p10.00p10.50p9,501
Dec 11, 202410.50p10.80p10.80p10.50p1
Dec 10, 202410.50p10.25p10.00p10.50p15,115
Dec 6, 202410.50p10.85p10.85p10.50p2,654
Dec 5, 202410.50p11.20p10.85p10.50p10,809
Dec 4, 202411.00p10.75p10.75p10.50p18,182
Dec 3, 202411.50p12.00p12.00p11.50p4,000
Nov 28, 202411.50p11.99p11.35p11.50p21,426
Nov 26, 202411.50p11.99p11.99p11.50p1,459
Nov 25, 202411.50p11.35p11.35p11.50p24,590
Nov 22, 202411.50p12.00p12.00p11.50p8
Nov 18, 202411.50p10.80p10.80p10.80p844
Nov 12, 202411.25p11.50p11.50p11.50p10,825
Nov 8, 202410.75p11.50p11.00p11.00p756,969
Nov 4, 202410.75p10.80p10.80p10.75p20,301
Oct 31, 202410.75p11.50p11.50p10.75p3,000
Oct 30, 202410.75p10.40p10.00p10.30p162,393
Oct 29, 202411.25p11.49p11.00p10.75p6,718
Oct 28, 202411.50p11.00p11.00p11.25p7
Oct 24, 202411.50p11.50p11.50p11.50p85,000
Oct 23, 202412.00p11.90p11.14p12.00p50,000
Oct 22, 202412.50p12.60p11.10p12.00p222,422
Oct 21, 202412.00p12.68p11.00p12.50p75,000
Oct 18, 202412.00p12.50p12.50p12.00p25,000
Oct 17, 202412.00p12.20p12.20p12.00p25,000
Oct 16, 202412.00p12.18p11.40p12.00p27,200
Oct 15, 202412.00p12.20p11.13p12.00p7,956
Oct 14, 202412.00p12.20p11.00p12.00p603,506
Oct 9, 202412.00p11.68p11.68p12.00p6,004
Oct 7, 202412.00p11.70p11.70p12.00p750
Oct 3, 202412.00p11.20p10.07p12.00p95,000
Oct 1, 202412.00p11.50p11.00p12.00p60,800
Sep 30, 202412.00p11.02p11.00p12.00p5,001
Sep 26, 202412.00p13.00p11.00p12.00p1,010
Sep 25, 202412.00p12.20p11.00p12.00p43,196
Sep 24, 202412.50p13.00p12.00p13.00p13,000
Sep 23, 202413.50p14.00p12.33p12.50p35,607
Sep 20, 202413.50p13.00p13.00p13.50p40,963
Sep 19, 202413.50p13.80p13.40p13.50p26,800
Sep 18, 202414.50p14.00p12.00p13.50p106,576
Sep 17, 202414.50p15.00p15.00p14.50p10
Sep 13, 202414.50p14.00p14.00p14.50p51,500
Sep 12, 202414.50p14.45p14.00p14.50p150,541
Sep 11, 202415.00p15.00p14.00p14.20p154,101
Sep 10, 202415.50p15.10p14.00p15.00p48,400
Sep 9, 202415.50p15.10p15.00p15.50p41,500
Sep 6, 202415.50p15.10p14.00p15.50p54,305
Sep 5, 202415.50p15.00p15.00p15.50p37,700
Sep 4, 202415.50p15.38p15.00p15.50p18,184
Sep 2, 202415.50p15.30p15.10p15.50p38,362
1234
Showing 1 to 50 of 161

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.