Shares Magazine
61.40p-1.80 (-2.85%)02 Jul 2025, 16:35
Team Internet Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 63.00p | 64.10p | 60.00p | 61.40p | 130,873 |
| Jul 1, 2025 | 64.00p | 64.80p | 62.90p | 63.20p | 107,700 |
| Jun 30, 2025 | 64.00p | 64.00p | 61.50p | 63.40p | 116,548 |
| Jun 27, 2025 | 64.00p | 64.00p | 62.29p | 63.10p | 181,604 |
| Jun 26, 2025 | 62.70p | 64.00p | 61.38p | 63.80p | 221,966 |
| Jun 25, 2025 | 62.50p | 63.94p | 61.00p | 62.00p | 132,769 |
| Jun 24, 2025 | 64.10p | 65.54p | 62.19p | 62.70p | 282,855 |
| Jun 23, 2025 | 63.90p | 66.70p | 62.40p | 64.50p | 181,813 |
| Jun 20, 2025 | 62.00p | 63.00p | 60.93p | 62.40p | 66,007 |
| Jun 19, 2025 | 60.90p | 61.90p | 60.49p | 61.90p | 85,962 |
| Jun 18, 2025 | 61.40p | 61.40p | 59.00p | 60.40p | 572,887 |
| Jun 17, 2025 | 63.00p | 63.00p | 58.50p | 59.90p | 285,055 |
| Jun 16, 2025 | 60.90p | 61.73p | 60.60p | 60.60p | 108,795 |
| Jun 13, 2025 | 65.00p | 65.00p | 61.00p | 61.80p | 123,924 |
| Jun 12, 2025 | 65.50p | 65.90p | 63.30p | 63.50p | 296,465 |
| Jun 11, 2025 | 64.30p | 65.90p | 62.34p | 63.00p | 271,577 |
| Jun 10, 2025 | 65.00p | 65.00p | 62.60p | 63.40p | 155,567 |
| Jun 9, 2025 | 67.00p | 67.00p | 63.11p | 63.50p | 194,274 |
| Jun 6, 2025 | 67.00p | 67.00p | 63.90p | 64.00p | 123,493 |
| Jun 5, 2025 | 67.60p | 67.60p | 63.20p | 63.90p | 240,239 |
| Jun 4, 2025 | 70.00p | 70.00p | 65.10p | 65.10p | 161,474 |
| Jun 3, 2025 | 70.00p | 70.00p | 67.00p | 67.20p | 170,711 |
| Jun 2, 2025 | 72.90p | 72.90p | 68.10p | 68.10p | 169,674 |
| May 30, 2025 | 70.10p | 71.21p | 69.00p | 70.20p | 177,008 |
| May 29, 2025 | 71.00p | 71.00p | 69.10p | 69.60p | 98,836 |
| May 28, 2025 | 72.10p | 72.10p | 69.50p | 69.50p | 175,425 |
| May 27, 2025 | 69.30p | 72.00p | 67.30p | 71.40p | 298,249 |
| May 23, 2025 | 67.50p | 68.60p | 66.10p | 67.70p | 314,436 |
| May 22, 2025 | 67.60p | 68.63p | 66.00p | 67.50p | 227,658 |
| May 21, 2025 | 69.00p | 71.68p | 67.60p | 67.90p | 859,118 |
| May 20, 2025 | 68.10p | 72.40p | 67.90p | 71.20p | 247,723 |
| May 19, 2025 | 67.10p | 69.50p | 66.70p | 68.10p | 67,684 |
| May 16, 2025 | 68.60p | 69.38p | 67.20p | 68.00p | 198,940 |
| May 15, 2025 | 66.20p | 69.60p | 66.10p | 69.60p | 185,177 |
| May 14, 2025 | 67.00p | 67.90p | 66.00p | 67.00p | 431,195 |
| May 13, 2025 | 68.30p | 71.50p | 68.00p | 68.30p | 363,094 |
| May 12, 2025 | 65.70p | 69.80p | 62.40p | 68.60p | 992,162 |
| May 9, 2025 | 63.60p | 65.30p | 62.50p | 64.00p | 272,623 |
| May 8, 2025 | 62.00p | 64.44p | 62.00p | 63.60p | 202,899 |
| May 7, 2025 | 61.80p | 63.10p | 61.80p | 63.10p | 153,883 |
| May 6, 2025 | 60.90p | 62.80p | 59.63p | 62.20p | 285,919 |
| May 2, 2025 | 60.20p | 62.72p | 56.62p | 62.40p | 775,920 |
| May 1, 2025 | 57.30p | 60.90p | 56.57p | 60.00p | 424,342 |
| Apr 30, 2025 | 57.00p | 58.40p | 56.20p | 57.00p | 654,186 |
| Apr 29, 2025 | 56.30p | 57.60p | 55.10p | 56.20p | 201,115 |
| Apr 28, 2025 | 55.00p | 57.47p | 55.00p | 56.00p | 101,724 |
| Apr 25, 2025 | 52.50p | 55.00p | 52.50p | 54.70p | 1,252,594 |
| Apr 24, 2025 | 55.00p | 55.00p | 52.00p | 52.30p | 705,838 |
| Apr 23, 2025 | 55.00p | 55.00p | 52.00p | 52.90p | 256,932 |
| Apr 22, 2025 | 53.10p | 53.20p | 52.00p | 53.10p | 183,481 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.