Team

(TEAM)
Sector: Investment Banking and Brokerage Services
34.00p
1.00p 3.03
Last updated: 14:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/06/2025 31.00p 35.00p 30.75p 33.00p 281,649
10/06/2025 30.50p 32.00p 30.50p 31.00p 72,883
09/06/2025 29.50p 31.00p 29.50p 31.00p 267,201
06/06/2025 29.50p 31.00p 28.00p 29.50p 112,646
05/06/2025 29.50p 33.50p 29.50p 29.50p 110,696
04/06/2025 29.50p 32.50p 28.00p 29.50p 86,568
03/06/2025 29.50p 31.00p 28.00p 29.50p 98,559
02/06/2025 29.50p 29.50p 29.00p 29.50p 0
30/05/2025 29.50p 32.15p 28.00p 29.50p 88,751
29/05/2025 29.00p 32.19p 28.00p 29.50p 89,139
28/05/2025 29.00p 30.00p 28.00p 29.00p 34,492
27/05/2025 29.00p 30.00p 29.00p 29.00p 167
26/05/2025 29.00p 29.00p 28.00p 29.00p 217
23/05/2025 29.00p 29.00p 28.00p 29.00p 217
22/05/2025 27.50p 30.00p 27.50p 29.00p 28,437
21/05/2025 26.00p 28.50p 25.00p 27.50p 31,362
20/05/2025 26.00p 27.00p 25.00p 26.00p 515
19/05/2025 26.00p 27.00p 26.00p 26.00p 11,181
16/05/2025 26.00p 26.00p 25.70p 26.00p 312
15/05/2025 26.00p 27.00p 25.00p 26.00p 24
14/05/2025 26.00p 27.00p 25.00p 26.00p 33,489
13/05/2025 26.00p 27.00p 25.00p 26.00p 18,513
12/05/2025 26.00p 27.00p 25.00p 26.00p 62,394
09/05/2025 28.00p 29.00p 26.00p 26.00p 67,243
08/05/2025 28.00p 29.00p 28.00p 28.00p 0
07/05/2025 28.50p 29.00p 27.00p 29.00p 67,862
06/05/2025 28.50p 28.50p 28.00p 28.50p 0
05/05/2025 28.50p 30.00p 27.00p 28.50p 622
02/05/2025 28.50p 30.00p 27.00p 28.50p 622
01/05/2025 28.50p 32.00p 27.00p 28.50p 99,203
30/04/2025 28.50p 29.70p 28.50p 28.50p 100
29/04/2025 28.50p 28.50p 26.80p 28.50p 4,700
28/04/2025 28.50p 30.00p 27.00p 28.50p 25,465
25/04/2025 31.00p 32.00p 27.00p 28.50p 174,579
24/04/2025 31.50p 33.00p 29.00p 31.00p 25,911
23/04/2025 23.00p 36.00p 22.00p 33.00p 459,343
22/04/2025 22.00p 23.00p 21.00p 22.50p 65,369
21/04/2025 18.50p 24.16p 18.50p 23.00p 466,203
18/04/2025 18.50p 24.16p 18.50p 23.00p 466,203
17/04/2025 18.50p 24.16p 18.50p 23.00p 466,203
16/04/2025 16.00p 19.00p 15.31p 18.00p 251,087
15/04/2025 16.00p 17.00p 15.00p 16.00p 8,864
14/04/2025 16.00p 17.00p 16.00p 16.00p 1,091
11/04/2025 15.50p 16.95p 15.13p 16.00p 125,813
10/04/2025 13.75p 15.95p 13.50p 15.00p 382,605
09/04/2025 13.75p 14.00p 13.75p 13.75p 35,685
08/04/2025 12.50p 14.00p 12.40p 13.75p 267,596
07/04/2025 12.50p 12.50p 12.01p 12.50p 32,300
04/04/2025 11.50p 12.50p 11.50p 12.50p 92,884
03/04/2025 11.50p 11.50p 11.25p 11.50p 0
02/04/2025 11.50p 11.50p 11.20p 11.50p 7,623
01/04/2025 11.50p 11.50p 11.25p 11.50p 0
31/03/2025 11.50p 11.50p 11.25p 11.50p 0
28/03/2025 11.50p 11.50p 11.10p 11.50p 110,918
27/03/2025 11.50p 11.50p 10.50p 11.50p 1,000,131
26/03/2025 11.50p 11.75p 11.00p 11.50p 3,750
25/03/2025 11.50p 11.50p 10.25p 11.50p 118,400
24/03/2025 11.50p 11.88p 11.50p 11.50p 188,392
21/03/2025 11.50p 12.00p 10.50p 11.50p 555,049
20/03/2025 11.50p 12.00p 11.50p 11.50p 42,079
19/03/2025 11.50p 11.50p 11.25p 11.50p 0
18/03/2025 11.50p 11.50p 11.25p 11.50p 0
17/03/2025 11.50p 11.50p 10.80p 11.50p 2,012
14/03/2025 11.50p 12.00p 11.50p 11.50p 50,020
13/03/2025 11.50p 12.00p 11.00p 11.50p 166,696
12/03/2025 11.75p 11.75p 11.00p 11.50p 22,740
11/03/2025 12.25p 12.25p 11.75p 11.75p 13,000
10/03/2025 12.25p 12.25p 12.00p 12.25p 1,017
07/03/2025 12.25p 12.43p 12.08p 12.25p 11,014
06/03/2025 12.75p 13.50p 12.00p 12.25p 10,978
05/03/2025 11.00p 13.00p 10.00p 12.75p 751,953
04/03/2025 11.00p 12.00p 10.00p 11.00p 14
03/03/2025 11.00p 11.70p 11.00p 11.00p 51,890
28/02/2025 11.75p 11.83p 11.75p 11.75p 0
27/02/2025 11.75p 12.00p 11.00p 11.75p 500,043
26/02/2025 11.75p 11.83p 11.75p 11.75p 0
25/02/2025 11.75p 12.00p 11.75p 11.75p 250,000
24/02/2025 11.75p 11.83p 11.75p 11.75p 0
21/02/2025 11.75p 11.83p 11.75p 11.75p 0
20/02/2025 11.75p 11.83p 11.75p 11.75p 0
19/02/2025 11.75p 11.75p 11.69p 11.75p 17,065
18/02/2025 11.75p 11.75p 11.50p 11.75p 46,376
17/02/2025 11.75p 11.75p 11.53p 11.75p 320
14/02/2025 11.75p 11.75p 11.50p 11.75p 9
13/02/2025 11.75p 11.83p 11.75p 11.75p 0
12/02/2025 11.75p 11.75p 11.50p 11.75p 42,025
11/02/2025 11.75p 11.75p 11.50p 11.75p 10
10/02/2025 11.75p 11.83p 11.75p 11.75p 0
07/02/2025 11.75p 11.75p 11.50p 11.75p 405
06/02/2025 11.75p 11.75p 11.50p 11.75p 5
05/02/2025 11.75p 11.75p 11.72p 11.75p 4,200
04/02/2025 11.75p 12.00p 11.50p 11.75p 16
03/02/2025 11.75p 11.75p 11.50p 11.75p 6,191
31/01/2025 11.75p 11.83p 11.75p 11.75p 0
30/01/2025 11.75p 11.83p 11.75p 11.75p 0
29/01/2025 11.75p 12.00p 11.50p 11.75p 25
28/01/2025 11.75p 12.00p 11.50p 11.75p 20
27/01/2025 11.75p 11.75p 11.51p 11.75p 11
24/01/2025 11.75p 11.83p 11.75p 11.75p 0
23/01/2025 11.75p 11.75p 11.50p 11.75p 5
22/01/2025 11.75p 11.91p 11.56p 11.75p 13,410
21/01/2025 11.75p 11.75p 11.70p 11.75p 10
20/01/2025 11.75p 11.93p 11.50p 11.70p 2,265
17/01/2025 11.75p 11.75p 11.60p 11.60p 62
16/01/2025 11.75p 11.95p 11.75p 11.75p 4
15/01/2025 11.75p 12.00p 11.60p 11.75p 423,414
14/01/2025 11.75p 11.95p 11.50p 11.75p 60,128
13/01/2025 11.75p 11.75p 11.56p 11.75p 26,541
10/01/2025 11.75p 11.75p 11.75p 11.75p 0
09/01/2025 11.75p 11.75p 11.75p 11.75p 0
08/01/2025 11.75p 11.75p 11.75p 11.75p 0
07/01/2025 11.50p 12.00p 11.50p 11.75p 12
06/01/2025 11.00p 11.90p 11.00p 11.50p 12,277
03/01/2025 10.50p 11.50p 10.50p 11.50p 124,095
02/01/2025 10.00p 10.80p 10.00p 10.00p 10,000
01/01/2025 10.00p 10.00p 10.00p 10.00p 0
31/12/2024 10.00p 10.00p 10.00p 10.00p 0
30/12/2024 10.00p 11.00p 10.00p 10.00p 1,000
27/12/2024 10.00p 10.00p 10.00p 10.00p 0
26/12/2024 10.00p 11.00p 10.00p 10.00p 100
25/12/2024 10.00p 11.00p 10.00p 10.00p 100
24/12/2024 10.00p 11.00p 10.00p 10.00p 100
23/12/2024 10.50p 11.00p 10.00p 10.00p 32
20/12/2024 10.50p 10.62p 10.50p 10.50p 0
19/12/2024 10.50p 10.62p 10.50p 10.50p 0
18/12/2024 10.50p 10.62p 10.50p 10.50p 0
17/12/2024 10.50p 10.62p 10.50p 10.50p 0
16/12/2024 10.50p 10.62p 10.50p 10.50p 0
13/12/2024 10.50p 10.62p 10.50p 10.50p 0
12/12/2024 10.50p 10.80p 10.00p 10.50p 9,501