133.20p-1.20 (-0.89%)30 Aug 2024, 16:35
Team Internet Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jul 15, 2024 | 184.00p | 189.40p | 181.38p | 187.00p | 400,549 |
Jul 12, 2024 | 189.80p | 189.80p | 183.06p | 183.20p | 189,170 |
Jul 11, 2024 | 180.00p | 190.00p | 180.00p | 187.80p | 426,905 |
Jul 10, 2024 | 182.20p | 185.40p | 179.80p | 183.40p | 356,420 |
Jul 9, 2024 | 182.00p | 182.80p | 179.60p | 181.00p | 123,429 |
Jul 8, 2024 | 177.00p | 184.00p | 177.00p | 181.20p | 256,675 |
Jul 5, 2024 | 178.00p | 179.20p | 175.00p | 176.00p | 189,954 |
Jul 4, 2024 | 176.00p | 180.80p | 174.11p | 179.00p | 284,533 |
Jul 3, 2024 | 178.00p | 179.60p | 172.89p | 177.00p | 786,676 |
Jul 2, 2024 | 176.20p | 178.20p | 173.40p | 178.00p | 367,137 |
Jul 1, 2024 | 180.00p | 187.80p | 176.20p | 178.20p | 456,755 |
Jun 28, 2024 | 185.00p | 187.80p | 179.80p | 179.80p | 294,072 |
Jun 27, 2024 | 189.40p | 190.60p | 186.20p | 186.60p | 361,620 |
Jun 26, 2024 | 184.40p | 191.80p | 184.40p | 191.00p | 477,321 |
Jun 25, 2024 | 189.20p | 191.00p | 186.94p | 191.00p | 225,682 |
Jun 24, 2024 | 184.40p | 192.00p | 184.40p | 189.60p | 140,516 |
Jun 21, 2024 | 195.00p | 195.00p | 187.80p | 191.20p | 305,452 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.