Shares Magazine
53.10p+0.10 (+0.19%)22 Apr 2025, 16:35
Team Internet Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 54.70p | 56.43p | 51.77p | 53.00p | 281,324 |
| Apr 16, 2025 | 56.20p | 56.90p | 53.30p | 54.50p | 146,336 |
| Apr 15, 2025 | 56.80p | 57.90p | 55.10p | 56.00p | 321,644 |
| Apr 14, 2025 | 54.50p | 57.00p | 53.20p | 56.80p | 137,672 |
| Apr 11, 2025 | 55.90p | 55.97p | 53.40p | 53.60p | 137,402 |
| Apr 10, 2025 | 51.90p | 55.90p | 51.05p | 54.90p | 605,480 |
| Apr 9, 2025 | 51.10p | 51.50p | 48.45p | 49.25p | 228,770 |
| Apr 8, 2025 | 50.00p | 54.70p | 50.00p | 52.30p | 361,662 |
| Apr 7, 2025 | 51.60p | 54.90p | 49.05p | 50.60p | 522,086 |
| Apr 4, 2025 | 58.00p | 58.00p | 52.00p | 53.40p | 1,013,494 |
| Apr 3, 2025 | 58.00p | 58.40p | 55.70p | 55.70p | 501,524 |
| Apr 2, 2025 | 59.10p | 60.40p | 58.00p | 58.40p | 421,123 |
| Apr 1, 2025 | 59.60p | 61.70p | 57.80p | 58.00p | 232,078 |
| Mar 31, 2025 | 61.20p | 61.88p | 58.00p | 59.50p | 648,449 |
| Mar 28, 2025 | 64.00p | 64.00p | 61.50p | 61.70p | 472,560 |
| Mar 27, 2025 | 62.60p | 64.30p | 62.00p | 63.50p | 498,933 |
| Mar 26, 2025 | 67.00p | 68.60p | 62.10p | 63.20p | 818,718 |
| Mar 25, 2025 | 67.50p | 70.50p | 66.20p | 67.70p | 1,282,844 |
| Mar 24, 2025 | 65.30p | 68.80p | 64.90p | 68.20p | 1,269,204 |
| Mar 21, 2025 | 65.40p | 68.40p | 65.30p | 67.60p | 870,937 |
| Mar 20, 2025 | 62.90p | 67.50p | 62.90p | 66.10p | 1,008,575 |
| Mar 19, 2025 | 59.00p | 63.70p | 59.00p | 63.70p | 2,219,845 |
| Mar 18, 2025 | 57.80p | 59.75p | 57.70p | 59.60p | 1,633,249 |
| Mar 17, 2025 | 58.90p | 59.90p | 56.90p | 58.70p | 568,230 |
| Mar 14, 2025 | 58.90p | 58.90p | 56.20p | 57.60p | 345,158 |
| Mar 13, 2025 | 56.60p | 58.90p | 56.00p | 56.00p | 555,424 |
| Mar 12, 2025 | 57.00p | 58.50p | 55.10p | 56.80p | 953,479 |
| Mar 11, 2025 | 57.00p | 59.20p | 55.20p | 57.00p | 845,100 |
| Mar 10, 2025 | 55.80p | 59.50p | 55.80p | 58.20p | 1,145,729 |
| Mar 7, 2025 | 55.50p | 59.30p | 55.50p | 58.40p | 759,259 |
| Mar 6, 2025 | 56.10p | 59.50p | 55.60p | 57.10p | 2,307,846 |
| Mar 5, 2025 | 55.00p | 60.50p | 49.85p | 54.80p | 3,898,602 |
| Mar 4, 2025 | 60.00p | 73.20p | 53.10p | 53.60p | 5,380,858 |
| Mar 3, 2025 | 94.30p | 101.20p | 94.30p | 98.60p | 205,250 |
| Feb 28, 2025 | 100.00p | 101.00p | 96.20p | 98.90p | 510,083 |
| Feb 27, 2025 | 100.00p | 101.36p | 100.00p | 100.00p | 227,600 |
| Feb 26, 2025 | 100.00p | 101.60p | 100.00p | 101.00p | 250,672 |
| Feb 25, 2025 | 96.00p | 100.00p | 95.80p | 100.00p | 360,036 |
| Feb 24, 2025 | 94.40p | 98.00p | 93.54p | 96.70p | 2,457,211 |
| Feb 21, 2025 | 102.00p | 104.20p | 93.20p | 94.00p | 1,481,371 |
| Feb 20, 2025 | 105.00p | 106.18p | 99.80p | 102.00p | 481,947 |
| Feb 19, 2025 | 103.80p | 104.60p | 99.80p | 103.40p | 391,480 |
| Feb 18, 2025 | 98.70p | 100.38p | 97.10p | 99.30p | 438,771 |
| Feb 17, 2025 | 100.00p | 101.80p | 98.00p | 98.70p | 314,250 |
| Feb 14, 2025 | 98.40p | 102.40p | 96.60p | 98.90p | 369,835 |
| Feb 13, 2025 | 104.80p | 104.80p | 98.40p | 98.40p | 321,059 |
| Feb 12, 2025 | 99.00p | 104.00p | 99.00p | 103.00p | 329,018 |
| Feb 11, 2025 | 98.70p | 101.00p | 98.00p | 101.00p | 339,025 |
| Feb 10, 2025 | 102.20p | 102.20p | 98.70p | 98.70p | 273,379 |
| Feb 7, 2025 | 105.00p | 105.00p | 99.60p | 100.20p | 589,883 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |