130.40p-2.40 (-1.81%)26 Sep 2024, 16:36
Team Internet Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 136.60p | 136.60p | 129.40p | 129.80p | 333,679 |
Sep 23, 2024 | 129.80p | 132.51p | 129.35p | 130.80p | 359,641 |
Sep 20, 2024 | 135.20p | 135.20p | 130.00p | 131.00p | 350,799 |
Sep 19, 2024 | 129.80p | 132.60p | 129.41p | 132.40p | 457,024 |
Sep 18, 2024 | 136.00p | 136.00p | 128.00p | 129.80p | 376,593 |
Sep 17, 2024 | 132.00p | 136.60p | 131.80p | 133.00p | 311,449 |
Sep 16, 2024 | 132.60p | 137.40p | 132.60p | 134.60p | 165,780 |
Sep 13, 2024 | 137.00p | 139.60p | 135.40p | 137.60p | 339,338 |
Sep 12, 2024 | 132.60p | 138.05p | 132.60p | 138.00p | 109,982 |
Sep 11, 2024 | 135.00p | 138.80p | 133.00p | 135.00p | 331,782 |
Sep 10, 2024 | 134.40p | 140.00p | 133.42p | 136.00p | 396,460 |
Sep 9, 2024 | 133.80p | 141.13p | 132.20p | 134.40p | 387,277 |
Sep 6, 2024 | 138.00p | 138.00p | 130.00p | 131.00p | 233,546 |
Sep 5, 2024 | 132.40p | 136.80p | 132.40p | 133.20p | 136,777 |
Sep 4, 2024 | 130.00p | 139.40p | 130.00p | 134.80p | 237,813 |
Sep 3, 2024 | 131.00p | 139.80p | 131.00p | 132.00p | 303,068 |
Sep 2, 2024 | 133.60p | 137.80p | 130.65p | 133.40p | 243,173 |
Aug 30, 2024 | 139.00p | 139.00p | 131.87p | 133.20p | 357,725 |
Aug 29, 2024 | 136.00p | 136.00p | 130.56p | 134.40p | 495,438 |
Aug 28, 2024 | 139.80p | 140.01p | 131.80p | 135.40p | 1,387,086 |
Aug 27, 2024 | 140.00p | 145.40p | 138.00p | 139.20p | 473,737 |
Aug 23, 2024 | 144.00p | 144.00p | 139.00p | 141.00p | 285,750 |
Aug 22, 2024 | 146.00p | 146.00p | 140.72p | 142.20p | 270,285 |
Aug 21, 2024 | 146.00p | 147.51p | 141.20p | 144.40p | 258,835 |
Aug 20, 2024 | 148.40p | 152.00p | 143.20p | 144.20p | 425,474 |
Aug 19, 2024 | 148.00p | 151.80p | 139.97p | 147.20p | 1,014,754 |
Aug 16, 2024 | 151.00p | 151.00p | 141.40p | 145.20p | 323,625 |
Aug 15, 2024 | 150.80p | 152.60p | 149.22p | 149.80p | 582,109 |
Aug 14, 2024 | 150.60p | 155.20p | 144.20p | 150.40p | 647,816 |
Aug 13, 2024 | 161.60p | 162.00p | 147.20p | 149.60p | 845,611 |
Aug 12, 2024 | 190.60p | 194.60p | 157.22p | 160.60p | 1,246,009 |
Aug 9, 2024 | 185.20p | 195.62p | 185.20p | 190.00p | 295,651 |
Aug 8, 2024 | 177.00p | 186.65p | 177.00p | 184.80p | 167,890 |
Aug 7, 2024 | 185.00p | 188.85p | 180.20p | 186.00p | 200,833 |
Aug 6, 2024 | 177.00p | 185.60p | 173.00p | 183.00p | 265,495 |
Aug 5, 2024 | 197.20p | 200.00p | 167.80p | 175.80p | 893,065 |
Aug 2, 2024 | 203.00p | 204.00p | 197.80p | 199.60p | 708,921 |
Aug 1, 2024 | 195.00p | 207.50p | 190.20p | 204.00p | 1,169,174 |
Jul 31, 2024 | 179.00p | 201.50p | 176.65p | 198.00p | 1,194,569 |
Jul 30, 2024 | 180.20p | 182.60p | 178.00p | 178.40p | 180,064 |
Jul 29, 2024 | 189.40p | 191.40p | 180.95p | 182.20p | 104,105 |
Jul 26, 2024 | 185.20p | 191.80p | 183.71p | 186.20p | 186,224 |
Jul 25, 2024 | 188.60p | 189.16p | 183.00p | 184.60p | 290,163 |
Jul 24, 2024 | 189.00p | 191.60p | 182.40p | 188.60p | 162,656 |
Jul 23, 2024 | 182.00p | 188.80p | 182.00p | 188.40p | 104,103 |
Jul 22, 2024 | 185.20p | 191.00p | 182.80p | 189.00p | 182,945 |
Jul 19, 2024 | 186.60p | 186.60p | 182.04p | 185.20p | 95,595 |
Jul 18, 2024 | 188.00p | 190.40p | 183.00p | 183.80p | 65,037 |
Jul 17, 2024 | 189.80p | 190.60p | 184.40p | 186.00p | 124,469 |
Jul 16, 2024 | 190.20p | 190.20p | 184.67p | 187.00p | 158,096 |
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 |
---|---|---|
Watches Of Switzerland Group PLC | 473.40 | 11.13 |
Burberry Group PLC | 663.80 | 8.71 |
Hochschild Mining PLC | 198.80 | 6.31 |
Fidelity China Special Situations PLC | 199.20 | 6.18 |
Anglo American PLC | 2,439.50 | 6.16 |
Prudential PLC | 681.60 | 6.14 |
Fallers
Company | Price | % Chg |
---|---|---|
Shell PLC | 2,415.00 | -4.62 |
Petershill Partners PLC | 213.00 | -4.48 |
BP PLC | 383.85 | -4.10 |
Raspberry Pi Holdings PLC | 375.20 | -3.70 |
Future PLC | 993.50 | -3.17 |
Aston Martin Lagonda Global Holdings PLC | 151.40 | -3.14 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.