Shares Magazine
67.70p-0.50 (-0.73%)25 Mar 2025, 16:35
Team Internet Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 106.00p | 107.00p | 103.70p | 104.00p | 424,909 |
| Feb 5, 2025 | 109.00p | 109.00p | 103.40p | 106.00p | 332,593 |
| Feb 4, 2025 | 105.00p | 107.20p | 104.00p | 106.00p | 618,737 |
| Feb 3, 2025 | 107.00p | 111.40p | 103.00p | 103.40p | 467,985 |
| Jan 31, 2025 | 108.60p | 109.56p | 107.27p | 108.00p | 307,701 |
| Jan 30, 2025 | 112.00p | 112.00p | 108.40p | 108.60p | 150,216 |
| Jan 29, 2025 | 108.80p | 110.60p | 107.20p | 108.40p | 267,146 |
| Jan 28, 2025 | 106.40p | 110.00p | 106.20p | 108.80p | 513,997 |
| Jan 27, 2025 | 110.00p | 111.80p | 105.60p | 106.20p | 614,497 |
| Jan 24, 2025 | 106.20p | 111.82p | 106.20p | 110.00p | 440,442 |
| Jan 23, 2025 | 107.20p | 107.80p | 104.20p | 106.00p | 321,194 |
| Jan 22, 2025 | 108.40p | 110.20p | 103.00p | 105.20p | 783,493 |
| Jan 21, 2025 | 108.00p | 110.00p | 107.00p | 108.40p | 465,294 |
| Jan 20, 2025 | 105.60p | 109.20p | 105.00p | 107.60p | 356,689 |
| Jan 17, 2025 | 105.00p | 106.80p | 104.20p | 105.60p | 380,637 |
| Jan 16, 2025 | 104.60p | 105.60p | 102.60p | 104.20p | 367,959 |
| Jan 15, 2025 | 104.00p | 105.80p | 101.40p | 105.00p | 315,046 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.