Team Internet Group (TIG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Team Internet Group

Date Open High Low Close* Volume
16/05/2025 68.60p 69.38p 67.20p 68.00p 198940
15/05/2025 66.20p 69.60p 66.10p 69.60p 185177
14/05/2025 67.00p 67.90p 66.00p 67.00p 431195
13/05/2025 68.30p 71.50p 68.00p 68.30p 363094
12/05/2025 65.70p 69.80p 62.40p 68.60p 992162
09/05/2025 63.60p 65.30p 62.50p 64.00p 272623
08/05/2025 62.00p 64.44p 62.00p 63.60p 202899
07/05/2025 61.80p 63.10p 61.80p 63.10p 153884
06/05/2025 60.90p 62.81p 59.62p 62.20p 285920
02/05/2025 60.20p 62.72p 56.62p 62.40p 775920
01/05/2025 57.30p 60.90p 56.57p 60.00p 424343
30/04/2025 57.00p 58.40p 56.20p 57.00p 654186
29/04/2025 56.30p 57.60p 55.10p 56.20p 201115
28/04/2025 55.00p 57.46p 55.00p 56.00p 101725
25/04/2025 52.50p 55.00p 52.50p 54.70p 1252594
24/04/2025 55.00p 55.00p 52.00p 52.30p 705838
23/04/2025 55.00p 55.00p 52.00p 52.90p 256932
22/04/2025 53.10p 53.20p 52.00p 53.10p 183481
17/04/2025 54.70p 56.43p 51.77p 53.00p 281324
16/04/2025 56.20p 56.90p 53.30p 54.50p 146337
15/04/2025 56.80p 57.90p 55.10p 56.00p 321645
14/04/2025 54.50p 57.00p 53.20p 56.80p 137672
11/04/2025 55.90p 55.97p 53.40p 53.60p 137403
10/04/2025 51.90p 55.90p 51.05p 54.90p 605481
09/04/2025 51.10p 51.50p 48.45p 49.25p 228771
08/04/2025 50.00p 54.70p 50.00p 52.30p 361662
07/04/2025 51.60p 54.90p 49.05p 50.60p 522087
04/04/2025 58.00p 58.00p 52.00p 53.40p 1013494
03/04/2025 58.00p 58.40p 55.70p 55.70p 501524
02/04/2025 59.10p 60.40p 58.00p 58.40p 421124
01/04/2025 59.60p 61.70p 57.80p 58.00p 232078
31/03/2025 61.20p 61.88p 58.00p 59.50p 648449
28/03/2025 64.00p 64.00p 61.50p 61.70p 472560
27/03/2025 62.60p 64.30p 62.00p 63.50p 498933
26/03/2025 67.00p 68.60p 62.10p 63.20p 818719
25/03/2025 67.50p 70.50p 66.20p 67.70p 1282845
24/03/2025 65.30p 68.80p 64.90p 68.20p 1269205
21/03/2025 65.40p 68.40p 65.30p 67.60p 870938
20/03/2025 62.90p 67.50p 62.90p 66.10p 1008575
19/03/2025 59.00p 63.70p 59.00p 63.70p 2219846
18/03/2025 57.80p 59.75p 57.70p 59.60p 1633250
17/03/2025 58.90p 59.90p 56.90p 58.70p 568231
14/03/2025 58.90p 58.90p 56.20p 57.60p 345158
13/03/2025 56.60p 58.90p 56.00p 56.00p 555425
12/03/2025 57.00p 58.50p 55.10p 56.80p 953479
11/03/2025 57.00p 59.20p 55.20p 57.00p 845099
10/03/2025 55.80p 59.50p 55.80p 58.20p 1145729
07/03/2025 55.50p 59.30p 55.50p 58.40p 759262
06/03/2025 56.10p 59.50p 55.60p 57.10p 2307849
05/03/2025 55.00p 60.50p 49.85p 54.80p 3898598
04/03/2025 60.00p 73.20p 53.10p 53.60p 5380856
03/03/2025 94.30p 101.20p 94.30p 98.60p 205252
28/02/2025 100.00p 101.00p 96.20p 98.90p 510084
27/02/2025 100.00p 101.36p 100.00p 100.00p 227600
26/02/2025 100.00p 101.60p 100.00p 101.00p 250672
25/02/2025 96.00p 100.00p 95.80p 100.00p 360036
24/02/2025 94.40p 98.00p 93.54p 96.70p 2457211
21/02/2025 102.00p 104.20p 93.20p 94.00p 1481372
20/02/2025 105.00p 106.18p 99.80p 102.00p 481948
19/02/2025 103.80p 104.60p 99.80p 103.40p 391480
18/02/2025 98.70p 100.38p 97.10p 99.30p 438771
17/02/2025 100.00p 101.80p 98.00p 98.70p 314251
14/02/2025 98.40p 102.40p 96.60p 98.90p 369835
13/02/2025 104.80p 104.80p 98.40p 98.40p 321059
12/02/2025 99.00p 104.00p 99.00p 103.00p 329018
11/02/2025 98.70p 101.00p 98.00p 101.00p 339025
10/02/2025 102.20p 102.20p 98.70p 98.70p 273379
07/02/2025 105.00p 105.00p 99.60p 100.20p 589883
06/02/2025 106.00p 107.00p 103.70p 104.00p 424910
05/02/2025 109.00p 109.00p 103.40p 106.00p 332593
04/02/2025 105.00p 107.20p 104.00p 106.00p 618738
03/02/2025 107.00p 111.40p 103.00p 103.40p 467985
31/01/2025 108.60p 109.56p 107.27p 108.00p 307702
30/01/2025 112.00p 112.00p 108.40p 108.60p 150217
29/01/2025 108.80p 110.60p 107.20p 108.40p 267146
28/01/2025 106.40p 110.00p 106.20p 108.80p 513997
27/01/2025 110.00p 111.80p 105.60p 106.20p 614497
24/01/2025 106.20p 111.82p 106.20p 110.00p 440443
23/01/2025 107.20p 107.80p 104.20p 106.00p 321195
22/01/2025 108.40p 110.20p 103.00p 105.20p 783493
21/01/2025 108.00p 110.00p 107.00p 108.40p 465294
20/01/2025 105.60p 109.20p 105.00p 107.60p 356690
17/01/2025 105.00p 106.80p 104.20p 105.60p 380637
16/01/2025 104.60p 105.60p 102.60p 104.20p 367959
15/01/2025 104.00p 105.80p 101.40p 105.00p 315046
14/01/2025 105.00p 105.00p 101.40p 102.60p 434811
13/01/2025 104.00p 104.20p 100.00p 102.20p 543689
10/01/2025 109.40p 109.40p 101.80p 103.40p 1697231
09/01/2025 117.40p 119.00p 117.20p 117.80p 1098501
08/01/2025 117.40p 120.80p 116.00p 118.00p 986667
07/01/2025 91.60p 119.00p 91.00p 117.80p 2434675
06/01/2025 92.00p 92.00p 89.80p 91.00p 908561
03/01/2025 93.10p 95.70p 78.00p 90.20p 436359
02/01/2025 95.80p 95.80p 93.00p 94.80p 382192
31/12/2024 92.80p 95.00p 92.00p 94.10p 209160
30/12/2024 92.80p 94.00p 90.70p 93.00p 311189
27/12/2024 94.00p 94.00p 89.80p 91.90p 294934
24/12/2024 94.00p 94.00p 91.30p 93.40p 159132
23/12/2024 91.00p 92.90p 90.80p 91.00p 401060
20/12/2024 90.00p 91.90p 88.20p 91.00p 276011
19/12/2024 90.00p 91.90p 88.19p 90.00p 669939
18/12/2024 90.40p 91.20p 88.50p 90.20p 398212
17/12/2024 88.00p 91.90p 88.00p 90.00p 566413
16/12/2024 92.90p 96.00p 89.60p 90.30p 609737
13/12/2024 92.10p 94.10p 91.50p 92.90p 329550
12/12/2024 94.00p 95.00p 91.00p 92.00p 799601
11/12/2024 92.10p 95.00p 91.00p 94.00p 660093
10/12/2024 90.80p 96.21p 89.49p 92.10p 803401
09/12/2024 86.80p 90.70p 86.20p 90.00p 902123
06/12/2024 86.50p 89.50p 86.10p 86.20p 607737
05/12/2024 85.00p 91.77p 85.00p 88.30p 775166
04/12/2024 79.00p 89.40p 79.00p 86.90p 1107628
03/12/2024 78.60p 80.00p 78.00p 79.00p 1120300
02/12/2024 82.00p 82.00p 78.20p 78.90p 572622
29/11/2024 78.20p 82.00p 78.20p 81.00p 1162317
28/11/2024 78.50p 79.00p 77.30p 79.00p 680296
27/11/2024 78.00p 79.20p 76.90p 78.50p 1051843
26/11/2024 80.00p 81.00p 76.40p 77.50p 1310949
25/11/2024 85.00p 85.00p 80.92p 81.00p 421621
22/11/2024 87.80p 87.80p 81.20p 82.00p 870018
21/11/2024 82.10p 84.50p 82.10p 83.60p 317879
20/11/2024 86.00p 86.80p 84.18p 84.60p 576336
19/11/2024 85.20p 87.90p 82.91p 85.10p 556524
18/11/2024 88.00p 88.00p 83.20p 85.00p 988281
15/11/2024 85.00p 88.79p 83.00p 83.60p 843192
14/11/2024 87.90p 87.90p 82.80p 85.20p 888963
13/11/2024 87.10p 90.80p 82.70p 82.70p 1794125
12/11/2024 89.40p 92.60p 85.70p 87.50p 1354499
11/11/2024 102.40p 106.10p 86.10p 87.00p 5215741
08/11/2024 135.00p 135.00p 119.20p 119.20p 1126408
07/11/2024 134.00p 138.20p 134.00p 135.20p 202911
06/11/2024 131.00p 139.87p 131.00p 134.60p 574283
05/11/2024 132.00p 133.87p 128.81p 132.20p 152411
04/11/2024 130.60p 134.03p 130.39p 132.20p 217658
01/11/2024 128.00p 131.85p 128.00p 130.60p 233630
31/10/2024 131.60p 136.80p 128.20p 130.20p 244699
30/10/2024 129.00p 135.10p 123.00p 131.20p 698739
29/10/2024 123.00p 125.40p 123.00p 124.20p 282591
28/10/2024 127.20p 128.24p 124.60p 124.60p 342645
25/10/2024 127.00p 128.80p 126.10p 127.20p 359660
24/10/2024 129.00p 129.00p 126.96p 128.40p 250685
23/10/2024 121.00p 127.00p 121.00p 126.60p 243919
22/10/2024 126.00p 127.40p 121.40p 123.60p 905324
21/10/2024 132.20p 132.20p 126.00p 126.60p 306902
18/10/2024 133.80p 138.00p 128.00p 129.40p 521657
17/10/2024 134.20p 138.96p 133.00p 133.20p 273313
16/10/2024 134.60p 138.48p 133.00p 133.20p 2134054
15/10/2024 132.40p 138.00p 130.00p 137.00p 836319
14/10/2024 132.40p 133.80p 128.91p 132.00p 255305
11/10/2024 131.20p 133.80p 128.20p 131.00p 269249
10/10/2024 130.00p 136.80p 130.00p 131.00p 157927
09/10/2024 132.00p 133.20p 131.20p 132.60p 87194
08/10/2024 134.40p 138.00p 130.40p 131.20p 208091
07/10/2024 137.60p 138.47p 132.20p 133.20p 256537
04/10/2024 132.00p 138.60p 132.00p 136.40p 260066
03/10/2024 126.00p 131.60p 126.00p 131.20p 220124
02/10/2024 130.80p 132.00p 128.00p 130.00p 218079
01/10/2024 136.00p 136.00p 129.00p 130.60p 238039
30/09/2024 130.00p 136.60p 130.00p 130.20p 200063
27/09/2024 130.00p 133.19p 130.00p 132.80p 216955
26/09/2024 133.80p 135.21p 128.40p 130.40p 263648
25/09/2024 130.60p 133.20p 129.00p 132.80p 563857
24/09/2024 136.60p 136.60p 129.40p 129.80p 333679
23/09/2024 129.80p 132.51p 129.35p 130.80p 359641
20/09/2024 135.20p 135.20p 130.00p 131.00p 350799
19/09/2024 129.80p 132.00p 129.41p 129.80p 231024
18/09/2024 136.00p 136.00p 128.00p 129.80p 376593
17/09/2024 132.00p 136.60p 131.80p 133.00p 311449
16/09/2024 132.60p 137.40p 132.60p 134.60p 165780
13/09/2024 137.00p 139.60p 135.40p 137.60p 339338
12/09/2024 132.60p 138.05p 132.60p 138.00p 109982
11/09/2024 135.00p 138.80p 133.00p 135.00p 331782
10/09/2024 134.40p 140.00p 133.42p 136.00p 396461
09/09/2024 133.80p 141.13p 132.20p 134.40p 387277
06/09/2024 138.00p 138.00p 130.00p 131.00p 233547
05/09/2024 132.40p 136.80p 132.40p 133.20p 136778
04/09/2024 130.00p 139.40p 130.00p 134.80p 237813
03/09/2024 131.00p 139.80p 131.00p 132.00p 303068
02/09/2024 133.60p 137.80p 130.65p 133.40p 243173
30/08/2024 139.00p 139.00p 131.87p 133.20p 357725
29/08/2024 136.00p 136.00p 130.56p 134.40p 495438
28/08/2024 139.80p 140.01p 131.80p 135.40p 1387086
27/08/2024 140.00p 145.40p 138.00p 139.20p 473737
23/08/2024 144.00p 144.00p 139.00p 141.00p 285751
22/08/2024 146.00p 146.00p 140.72p 142.20p 270285
21/08/2024 146.00p 147.51p 141.20p 144.40p 258835
20/08/2024 148.40p 152.00p 143.20p 144.20p 425474
19/08/2024 148.00p 151.80p 139.97p 145.20p 718407
16/08/2024 151.00p 151.00p 141.40p 145.20p 323625
15/08/2024 150.80p 152.60p 149.22p 149.80p 582109
14/08/2024 150.60p 155.20p 144.20p 150.40p 647816
13/08/2024 161.60p 162.00p 147.20p 149.60p 845611
12/08/2024 190.60p 194.60p 157.22p 160.60p 1246009
09/08/2024 185.20p 195.62p 185.20p 190.00p 295651
08/08/2024 177.00p 186.65p 177.00p 184.80p 167890
07/08/2024 185.00p 188.85p 180.20p 186.00p 200833
06/08/2024 177.00p 185.60p 173.00p 183.00p 265495
05/08/2024 197.20p 200.00p 167.80p 175.80p 893065
02/08/2024 203.00p 204.00p 197.80p 199.60p 708921
01/08/2024 195.00p 207.50p 190.20p 204.00p 1169174

*Close Price adjusted for both dividends and splits