1. Share Prices

  2. Team17 Group PLC (TM17)

219.00p+16.00 (+7.88%)30 Dec 2024, 16:39
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
Dec 30, 2024225.00p230.00p219.00p219.00p65,045
Dec 27, 2024225.00p230.00p203.00p203.00p16,280
Dec 24, 2024225.00p230.00p220.00p225.00p130,598
Dec 23, 2024225.00p234.00p220.00p225.00p99,984
Dec 20, 2024222.50p227.00p220.00p227.00p258,939
Dec 19, 2024222.50p225.00p220.00p222.50p108,654
Dec 18, 2024225.00p230.00p220.00p222.00p80,255
Dec 17, 2024227.50p230.00p220.00p225.00p507,010
Dec 16, 2024222.50p229.72p220.00p227.00p66,386
Dec 13, 2024215.00p229.00p215.00p228.00p342,101
Dec 12, 2024220.00p221.90p215.00p217.50p88,434
Dec 11, 2024205.00p225.00p200.00p218.00p328,149
Dec 10, 2024205.00p210.00p200.00p205.00p6,065,867
Dec 9, 2024198.50p210.00p197.33p204.00p320,383
Dec 6, 2024197.50p200.00p195.00p200.00p464,176
Dec 5, 2024202.50p200.00p195.00p195.00p123,053
Dec 4, 2024205.00p210.00p200.00p200.00p79,795
Dec 3, 2024205.00p205.00p190.00p190.00p1,415,208
Dec 2, 2024202.50p210.00p200.00p205.00p67,012
Nov 29, 2024205.00p210.00p200.00p206.00p402,780
Nov 28, 2024210.00p215.00p200.00p200.00p86,407
Nov 27, 2024195.00p210.90p190.00p205.00p991,610
Nov 26, 2024202.50p205.00p185.50p185.50p1,554,330
Nov 25, 2024205.00p210.00p190.49p190.50p301,861
Nov 22, 2024205.00p210.00p200.00p201.00p74,716
Nov 21, 2024207.50p210.00p200.00p200.00p92,009
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Pphe Hotel Group Limited1,395.001.82
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71

Fallers

CompanyPrice% Chg
Ferrexpo PLC102.80-9.03
Ocado Group PLC294.20-3.13
Hochschild Mining PLC207.00-3.04
Raspberry Pi Holdings PLC621.00-2.97
Cmc Markets PLC247.50-2.94
Dr. Martens PLC71.35-2.73
Risers/fallers data from previous trading day. Today's data available from 8:15am.