Market data

Select a section

Team17 Group

(TM17)
Sector: Leisure Goods
254.00p
9.00p 3.67
Last updated: 17:09:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 245.00p 254.00p 245.00p 254.00p 226,174
18/09/2024 235.00p 245.00p 230.00p 245.00p 516,938
17/09/2024 220.00p 230.95p 215.00p 230.00p 581,565
16/09/2024 215.00p 215.00p 205.00p 215.00p 354,501
13/09/2024 215.00p 220.00p 210.00p 210.00p 118,591
12/09/2024 215.00p 220.00p 210.00p 208.00p 48,040
11/09/2024 220.00p 225.00p 208.00p 220.00p 733,764
10/09/2024 230.00p 235.00p 215.00p 220.00p 290,437
09/09/2024 227.50p 235.00p 225.00p 225.00p 32,248
06/09/2024 232.50p 235.00p 220.00p 227.50p 952,595
05/09/2024 250.00p 255.00p 233.00p 235.00p 111,365
04/09/2024 260.00p 265.00p 245.00p 250.00p 1,380,475
03/09/2024 257.50p 265.00p 250.00p 257.50p 7,966,731
02/09/2024 260.00p 265.00p 243.00p 245.00p 59,638
30/08/2024 257.50p 265.00p 250.00p 254.00p 66,886
29/08/2024 252.50p 255.00p 248.00p 248.00p 81,001
28/08/2024 262.50p 265.00p 250.85p 253.00p 77,261
27/08/2024 272.50p 275.00p 255.00p 255.00p 262,596
26/08/2024 275.00p 280.00p 270.10p 275.00p 96,185
23/08/2024 275.00p 280.00p 270.10p 275.00p 96,185
22/08/2024 275.00p 280.00p 270.10p 275.00p 96,185
21/08/2024 275.00p 280.00p 270.00p 275.00p 18,226
20/08/2024 275.00p 278.90p 271.50p 275.00p 3,063,741
19/08/2024 277.50p 285.00p 270.00p 273.00p 328,278
16/08/2024 282.50p 284.75p 275.00p 280.00p 14,089
15/08/2024 285.00p 287.40p 280.00p 280.00p 442,402
14/08/2024 285.00p 290.00p 284.00p 285.00p 92,114
13/08/2024 285.00p 290.00p 282.50p 285.00p 247,644
12/08/2024 282.50p 290.00p 275.00p 285.00p 405,783
09/08/2024 280.00p 285.00p 278.21p 280.00p 73,493
08/08/2024 285.00p 290.00p 275.00p 285.00p 35,534
07/08/2024 280.00p 290.00p 272.61p 285.00p 231,447
06/08/2024 270.00p 284.00p 270.00p 280.00p 52,092
05/08/2024 277.50p 280.00p 267.00p 270.00p 54,732
02/08/2024 290.00p 290.00p 275.00p 278.00p 253,674
01/08/2024 290.00p 290.00p 285.00p 290.00p 22,577
31/07/2024 295.00p 295.00p 285.00p 290.00p 181,695
30/07/2024 302.50p 310.00p 283.00p 295.00p 259,830
29/07/2024 302.50p 306.00p 295.00p 302.50p 17,458
26/07/2024 302.50p 310.00p 295.00p 286.00p 155,430
25/07/2024 307.50p 315.00p 286.00p 286.00p 40,096
24/07/2024 310.00p 315.00p 300.00p 315.00p 37,947
23/07/2024 300.00p 315.00p 296.00p 315.00p 63,129
22/07/2024 300.00p 304.50p 295.00p 295.00p 380,365
19/07/2024 302.50p 310.00p 295.00p 305.00p 129,781
18/07/2024 300.00p 305.00p 295.00p 305.00p 62,842
17/07/2024 307.50p 307.50p 295.00p 300.00p 787,764
16/07/2024 295.00p 315.00p 290.00p 310.00p 139,617
15/07/2024 295.00p 300.00p 291.00p 300.00p 43,400
12/07/2024 295.00p 300.00p 290.00p 295.00p 557,855
11/07/2024 295.00p 300.00p 290.00p 295.00p 86,875
10/07/2024 295.00p 300.00p 284.00p 295.00p 169,523
09/07/2024 285.00p 300.00p 280.00p 290.00p 956,390
08/07/2024 285.00p 289.50p 280.00p 285.00p 15,603
05/07/2024 285.00p 289.50p 282.65p 285.00p 49,493
04/07/2024 285.00p 289.00p 280.00p 280.00p 363,608
03/07/2024 282.50p 289.00p 280.00p 282.00p 137,438
02/07/2024 282.50p 285.00p 275.00p 285.00p 487,356
01/07/2024 277.50p 285.00p 270.00p 282.50p 1,121,781
28/06/2024 277.50p 280.00p 275.00p 275.00p 270,137
27/06/2024 280.00p 285.00p 275.00p 275.00p 253,403
26/06/2024 280.00p 283.75p 275.00p 277.00p 44,474
25/06/2024 275.00p 284.30p 270.00p 275.00p 299,607
24/06/2024 272.50p 280.00p 267.50p 275.00p 848,616
21/06/2024 267.50p 280.00p 260.00p 267.00p 340,146
20/06/2024 267.50p 275.00p 261.00p 267.50p 605,634
19/06/2024 265.00p 275.00p 264.13p 274.00p 80,048
18/06/2024 275.00p 280.00p 260.00p 270.00p 732,796
17/06/2024 277.50p 277.50p 265.00p 265.00p 107,324
14/06/2024 290.00p 290.00p 270.00p 270.00p 75,476
13/06/2024 300.00p 300.00p 282.00p 282.00p 97,021
12/06/2024 302.50p 310.00p 295.00p 300.00p 30,338
11/06/2024 307.50p 310.00p 292.00p 292.00p 47,938
10/06/2024 310.00p 315.00p 305.00p 310.00p 31,031
07/06/2024 315.00p 320.00p 305.00p 317.00p 60,514
06/06/2024 325.00p 325.00p 310.00p 315.00p 71,795
05/06/2024 321.50p 330.00p 313.00p 313.00p 1,725,658
04/06/2024 312.50p 325.00p 306.00p 306.00p 92,385
03/06/2024 305.00p 314.50p 300.00p 312.00p 135,438
31/05/2024 290.00p 312.00p 285.00p 312.00p 405,299
30/05/2024 285.00p 295.00p 280.00p 295.00p 23,264
29/05/2024 287.50p 295.00p 277.00p 277.00p 58,542
28/05/2024 287.50p 295.00p 280.00p 290.00p 43,664
27/05/2024 292.50p 295.00p 278.00p 278.00p 132,525
24/05/2024 292.50p 295.00p 278.00p 278.00p 132,525
23/05/2024 280.00p 295.00p 275.00p 295.00p 136,273
22/05/2024 280.00p 290.00p 272.00p 272.00p 252,146
21/05/2024 272.50p 284.00p 265.00p 277.00p 232,219
20/05/2024 265.00p 280.00p 265.00p 278.00p 392,581
17/05/2024 262.50p 270.00p 260.00p 265.00p 200,133
16/05/2024 272.50p 280.00p 260.00p 268.00p 223,309
15/05/2024 275.00p 280.00p 265.00p 270.00p 81,718
14/05/2024 267.50p 275.00p 265.00p 270.00p 602,661
13/05/2024 270.00p 275.00p 265.00p 267.00p 819,359
10/05/2024 270.00p 271.00p 265.20p 270.00p 124,863
09/05/2024 267.50p 275.00p 265.00p 265.00p 131,509
08/05/2024 267.50p 275.00p 260.00p 267.50p 236,940
07/05/2024 275.00p 280.00p 268.20p 279.00p 147,779
06/05/2024 270.00p 280.00p 265.00p 267.00p 287,441
03/05/2024 270.00p 280.00p 265.00p 267.00p 287,441
02/05/2024 267.50p 275.00p 265.00p 265.00p 36,562
01/05/2024 260.00p 275.00p 255.00p 260.00p 122,915
30/04/2024 270.00p 273.85p 256.00p 260.00p 90,516
29/04/2024 272.50p 280.00p 263.00p 263.00p 154,315
26/04/2024 275.00p 280.00p 265.00p 272.00p 137,122
25/04/2024 275.00p 280.00p 270.00p 270.00p 501,650
24/04/2024 265.00p 280.00p 265.00p 275.00p 460,691
23/04/2024 255.00p 270.00p 250.00p 270.00p 178,000
22/04/2024 255.00p 260.00p 253.55p 255.00p 40,180
19/04/2024 247.50p 264.00p 245.00p 255.00p 90,272
18/04/2024 250.00p 255.00p 244.73p 250.00p 145,060
17/04/2024 250.00p 255.00p 240.00p 251.00p 35,374
16/04/2024 252.50p 255.00p 230.00p 255.00p 213,254
15/04/2024 255.00p 262.00p 250.00p 260.00p 117,172
12/04/2024 250.00p 259.00p 245.00p 255.00p 214,889
11/04/2024 247.50p 260.00p 240.00p 250.00p 98,689
10/04/2024 235.00p 254.50p 230.00p 254.00p 144,451
09/04/2024 232.50p 240.00p 227.00p 235.00p 74,567
08/04/2024 225.00p 235.88p 225.00p 230.00p 110,778
05/04/2024 222.50p 235.00p 220.00p 235.00p 104,274
04/04/2024 232.50p 240.00p 220.00p 222.00p 298,661
03/04/2024 232.50p 240.00p 222.00p 226.00p 62,721
02/04/2024 235.00p 240.00p 225.00p 226.00p 352,012
01/04/2024 235.00p 240.00p 230.00p 235.00p 257,481
29/03/2024 235.00p 240.00p 230.00p 235.00p 257,481
28/03/2024 235.00p 240.00p 230.00p 235.00p 257,481
27/03/2024 230.00p 240.00p 230.00p 235.00p 212,167
26/03/2024 230.00p 234.50p 223.00p 225.00p 134,431
25/03/2024 230.00p 235.00p 225.00p 228.00p 30,819
22/03/2024 230.00p 235.00p 225.00p 227.50p 126,569
21/03/2024 222.50p 235.00p 220.00p 225.00p 826,320
20/03/2024 222.50p 225.00p 220.00p 225.00p 2,597,566
19/03/2024 222.50p 225.00p 220.00p 220.00p 102,362

Market data

Select a section