1. Share Prices

  2. Team17 Group PLC (TM17)

200.00p-2.00 (-0.99%)21 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Team17 Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 2024207.50p210.00p202.00p202.00p227,583
Nov 19, 2024207.50p210.00p205.00p207.50p2,263,114
Nov 18, 2024207.50p215.00p197.50p197.50p1,320,774
Nov 15, 2024214.00p220.00p202.82p210.00p886,128
Nov 14, 2024215.00p220.00p210.00p215.00p49,071
Nov 13, 2024220.00p225.00p210.00p215.00p284,754
Nov 12, 2024225.00p230.00p215.25p219.00p376,551
Nov 11, 2024222.50p235.00p220.00p224.00p667,706
Nov 8, 2024222.50p230.00p215.55p220.00p141,347
Nov 7, 2024227.50p235.00p210.00p219.00p3,158,307
Nov 6, 2024235.00p240.00p225.00p227.50p56,310
Nov 5, 2024235.00p240.00p230.00p235.00p77,009
Nov 4, 2024235.00p240.00p230.00p238.00p29,198
Nov 1, 2024237.50p245.00p230.00p235.00p138,916
Oct 31, 2024237.50p245.00p225.00p225.00p159,463
Oct 30, 2024220.00p244.00p215.00p240.00p10,495,753
Oct 29, 2024227.50p230.00p212.00p212.00p101,440
Oct 28, 2024230.00p235.00p220.00p220.00p985,091
Oct 25, 2024227.50p235.00p221.00p224.00p124,378
Oct 24, 2024217.50p230.00p230.00p230.00p483,813
Oct 23, 2024222.50p225.00p215.00p217.00p4,420,764
Oct 22, 2024237.50p245.00p215.00p220.00p285,534
Oct 21, 2024237.50p245.00p230.00p237.50p34,050
Oct 18, 2024237.50p245.00p230.00p235.00p180,919
Oct 17, 2024240.00p245.00p230.00p237.00p203,607
Oct 16, 2024240.00p245.00p235.00p236.00p41,504
Oct 15, 2024242.50p250.00p235.00p240.00p286,838
Oct 14, 2024245.00p250.00p235.15p242.50p86,244
Oct 11, 2024245.00p251.00p240.00p244.00p123,542
Oct 10, 2024245.00p250.00p240.00p245.00p38,335
Oct 9, 2024250.00p255.00p240.00p243.00p70,269
Oct 8, 2024255.00p260.00p245.00p245.00p307,998
Oct 7, 2024262.50p265.00p250.00p250.00p91,715
Oct 4, 2024265.00p270.00p255.00p262.50p81,911
Oct 3, 2024265.00p270.00p255.25p264.00p90,362
Oct 2, 2024267.50p275.00p260.00p262.00p349,561
Oct 1, 2024257.50p275.00p255.00p275.00p65,753
Sep 30, 2024252.50p270.00p250.00p270.00p152,213
Sep 27, 2024252.50p255.00p249.46p252.50p557,880
Sep 26, 2024262.50p265.00p248.00p248.00p378,171
Sep 25, 2024265.00p270.00p260.00p260.00p78,086
Sep 24, 2024265.00p270.00p260.00p260.00p679,086
Sep 23, 2024265.00p275.00p260.00p260.00p163,411
Sep 20, 2024255.00p270.00p253.90p270.00p330,816
Sep 19, 2024245.00p254.00p245.00p254.00p226,174
Sep 18, 2024235.00p245.00p230.00p245.00p516,938
Sep 17, 2024220.00p230.95p215.00p230.00p581,565
Sep 16, 2024215.00p215.00p205.00p215.00p354,501
Sep 13, 2024215.00p220.00p210.00p215.00p118,591
Sep 12, 2024215.00p220.00p210.00p210.00p48,040
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37