Team
(TEAM)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|