Team

(TEAM)
Sector: Investment Banking and Brokerage Services
11.62p
0.12p 1.00
Last updated: 11:00:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 11.50p 12.00p 11.50p 11.50p 8
21/11/2024 11.50p 11.62p 11.50p 11.50p 0
20/11/2024 11.50p 11.62p 11.50p 11.50p 0
19/11/2024 11.50p 11.62p 11.50p 11.50p 0
18/11/2024 11.50p 11.50p 10.80p 10.80p 844
15/11/2024 11.50p 11.71p 11.50p 11.50p 0
14/11/2024 11.50p 11.71p 11.50p 11.50p 0
13/11/2024 11.50p 11.71p 11.50p 11.50p 0
12/11/2024 11.25p 11.50p 11.25p 11.50p 10,825
11/11/2024 11.00p 11.25p 10.94p 11.25p 0
08/11/2024 10.75p 11.50p 10.75p 11.00p 10,000
07/11/2024 10.75p 10.75p 10.75p 10.75p 0
06/11/2024 10.75p 10.75p 10.75p 10.75p 0
05/11/2024 10.75p 10.75p 10.75p 10.75p 0
04/11/2024 10.75p 10.80p 10.75p 10.75p 20,301
01/11/2024 10.75p 10.75p 10.75p 10.75p 0
31/10/2024 10.75p 11.50p 10.75p 10.75p 3,000
30/10/2024 10.75p 10.75p 10.00p 10.75p 162,393
29/10/2024 11.25p 11.49p 10.75p 10.75p 6,718
28/10/2024 11.50p 11.50p 11.00p 11.25p 7
25/10/2024 11.50p 11.50p 11.24p 11.50p 0
24/10/2024 11.50p 11.50p 10.50p 11.50p 85,000
23/10/2024 12.00p 12.00p 11.14p 12.00p 50,000
22/10/2024 12.50p 12.60p 11.10p 12.00p 222,422
21/10/2024 12.00p 12.68p 11.00p 12.50p 75,000
18/10/2024 12.00p 12.50p 12.00p 12.00p 25,000
17/10/2024 12.00p 12.20p 12.00p 12.00p 25,000
16/10/2024 12.00p 12.18p 11.40p 12.00p 27,200
15/10/2024 12.00p 12.20p 11.13p 12.00p 7,956
14/10/2024 12.00p 12.20p 11.00p 12.00p 603,506
11/10/2024 12.00p 12.00p 11.87p 12.00p 0
10/10/2024 12.00p 12.00p 11.87p 12.00p 0
09/10/2024 12.00p 12.00p 11.68p 12.00p 6,004
08/10/2024 12.00p 12.00p 11.87p 12.00p 0
07/10/2024 12.00p 12.00p 11.70p 12.00p 750
04/10/2024 12.00p 12.00p 11.87p 12.00p 0
03/10/2024 12.00p 12.00p 10.07p 12.00p 95,000
02/10/2024 12.00p 12.00p 11.87p 12.00p 0
01/10/2024 12.00p 12.00p 11.00p 12.00p 60,800
30/09/2024 12.00p 12.00p 11.00p 12.00p 5,001
27/09/2024 12.00p 12.00p 11.87p 12.00p 0
26/09/2024 12.00p 13.00p 11.00p 12.00p 1,010
25/09/2024 12.00p 12.20p 11.00p 12.00p 43,196
24/09/2024 12.50p 13.00p 12.00p 13.00p 13,000
23/09/2024 13.50p 14.00p 12.33p 12.50p 35,607
20/09/2024 13.50p 13.50p 13.00p 13.50p 40,963
19/09/2024 13.50p 13.80p 13.18p 13.50p 26,800
18/09/2024 14.50p 14.50p 12.00p 13.50p 106,576
17/09/2024 14.50p 15.00p 14.50p 14.50p 10
16/09/2024 14.50p 14.50p 14.22p 14.50p 0
13/09/2024 14.50p 14.50p 14.00p 14.50p 51,500
12/09/2024 14.50p 14.50p 14.00p 14.20p 150,541
11/09/2024 15.00p 15.00p 14.00p 14.20p 154,101
10/09/2024 15.50p 15.50p 14.00p 15.00p 48,400
09/09/2024 15.50p 15.50p 15.00p 15.50p 41,500
06/09/2024 15.50p 15.50p 14.00p 15.50p 54,305
05/09/2024 15.50p 15.50p 15.00p 15.50p 37,700
04/09/2024 15.50p 15.50p 15.00p 15.50p 18,184
03/09/2024 15.50p 15.50p 15.18p 15.50p 0
02/09/2024 15.50p 15.50p 15.10p 15.50p 38,362
30/08/2024 15.50p 15.50p 15.30p 15.50p 10,000
29/08/2024 15.50p 15.50p 15.18p 15.50p 0
28/08/2024 15.50p 15.50p 15.00p 15.50p 40,000
27/08/2024 15.50p 15.50p 15.00p 15.50p 38,500
26/08/2024 15.50p 15.50p 15.18p 15.50p 0
23/08/2024 15.50p 15.50p 15.18p 15.50p 0
22/08/2024 15.50p 15.50p 15.18p 15.50p 0
21/08/2024 15.50p 15.50p 15.18p 15.50p 0
20/08/2024 15.50p 15.50p 15.50p 15.50p 17,367
19/08/2024 15.50p 15.50p 15.18p 15.50p 0
16/08/2024 15.50p 15.50p 15.18p 15.50p 0
15/08/2024 15.50p 15.50p 15.10p 15.30p 42,500
14/08/2024 15.50p 15.50p 15.00p 15.50p 66,765
13/08/2024 15.50p 15.50p 15.50p 15.50p 12,500
12/08/2024 15.50p 15.50p 15.18p 15.50p 0
09/08/2024 15.50p 15.50p 15.00p 15.50p 80,000
08/08/2024 15.50p 15.50p 15.00p 15.50p 112,000
07/08/2024 15.50p 15.50p 15.50p 15.50p 14,000
06/08/2024 15.50p 15.50p 15.00p 15.50p 87,894
05/08/2024 15.50p 15.50p 15.40p 15.40p 36,546
02/08/2024 15.50p 15.50p 15.18p 15.50p 0
01/08/2024 15.50p 15.80p 15.50p 15.50p 75,001
31/07/2024 15.50p 15.50p 15.50p 15.50p 90,000
30/07/2024 15.50p 15.50p 15.50p 15.50p 33,736
29/07/2024 15.50p 15.50p 15.50p 15.50p 18,000
26/07/2024 15.50p 15.80p 15.50p 15.50p 30,764
25/07/2024 16.50p 16.50p 15.00p 15.50p 110,000
24/07/2024 16.50p 16.50p 16.00p 16.50p 10,000
23/07/2024 16.50p 16.50p 16.36p 16.50p 0
22/07/2024 16.50p 16.50p 16.36p 16.50p 0
19/07/2024 17.00p 17.00p 16.25p 16.50p 892
18/07/2024 16.50p 16.50p 16.36p 16.50p 0
17/07/2024 16.50p 17.00p 16.50p 16.50p 451
16/07/2024 16.50p 16.50p 16.00p 16.50p 56,235
15/07/2024 16.50p 17.00p 16.00p 16.50p 61,007
12/07/2024 16.50p 16.80p 16.50p 16.50p 2
11/07/2024 16.50p 16.50p 16.00p 16.50p 35,227
10/07/2024 16.50p 16.50p 16.00p 16.50p 100,006
09/07/2024 16.50p 16.50p 16.18p 16.50p 0
08/07/2024 16.50p 16.50p 16.01p 16.50p 10,000
05/07/2024 16.50p 16.50p 16.18p 16.50p 0
04/07/2024 16.50p 16.50p 16.00p 16.50p 55,093
03/07/2024 16.50p 16.50p 16.00p 16.50p 25,000
02/07/2024 16.50p 16.50p 16.00p 16.50p 5,000
01/07/2024 16.50p 16.85p 16.00p 16.50p 53,000
28/06/2024 15.25p 16.90p 15.25p 16.50p 187,317
27/06/2024 15.25p 16.00p 15.25p 15.25p 113
26/06/2024 15.25p 15.25p 13.00p 15.25p 75,468
25/06/2024 15.25p 15.75p 15.25p 15.25p 50,100
24/06/2024 15.25p 15.38p 14.65p 15.25p 40,001
21/06/2024 15.75p 15.75p 15.00p 15.25p 11,000
20/06/2024 15.75p 16.50p 15.75p 15.75p 2,506
19/06/2024 15.75p 15.75p 15.00p 15.75p 2,500
18/06/2024 15.75p 15.75p 15.33p 15.75p 0
17/06/2024 16.00p 16.00p 15.00p 15.75p 12,000
14/06/2024 16.00p 16.50p 16.00p 16.00p 16
13/06/2024 16.00p 16.50p 16.00p 16.50p 4,819
12/06/2024 16.00p 16.00p 15.00p 16.00p 54,410
11/06/2024 16.00p 16.25p 16.00p 16.00p 2,500
10/06/2024 16.25p 16.25p 15.65p 16.00p 77,272
07/06/2024 16.25p 16.47p 15.50p 16.25p 20,000
06/06/2024 15.75p 16.50p 15.50p 16.25p 41,941
05/06/2024 16.00p 16.00p 15.00p 15.75p 95,000
04/06/2024 16.00p 16.38p 16.00p 16.00p 4,500
03/06/2024 16.50p 16.50p 15.00p 16.00p 11,500
31/05/2024 16.50p 16.50p 15.25p 16.50p 22,222
30/05/2024 16.50p 17.00p 16.07p 16.50p 105,005
29/05/2024 16.50p 17.00p 16.00p 16.50p 10,158
28/05/2024 18.00p 18.40p 16.00p 16.50p 186,410
27/05/2024 19.00p 19.00p 18.00p 18.00p 31,000