Team (TEAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/06/2022 62.50p 62.50p 62.50p 62.50p 0
16/06/2022 62.50p 62.50p 62.50p 62.50p 0
15/06/2022 62.50p 62.50p 62.50p 62.50p 0
14/06/2022 62.50p 62.50p 62.50p 62.50p 0
13/06/2022 62.50p 62.50p 62.50p 62.50p 0
10/06/2022 62.50p 62.50p 62.50p 62.50p 0
09/06/2022 62.50p 63.90p 60.25p 62.50p 1500
08/06/2022 62.50p 62.50p 62.50p 62.50p 0
07/06/2022 62.50p 62.50p 62.50p 62.50p 0
06/06/2022 62.50p 62.50p 62.50p 62.50p 0
01/06/2022 62.50p 62.50p 62.50p 62.50p 0
31/05/2022 62.50p 62.50p 62.50p 62.50p 0
27/05/2022 62.50p 62.50p 62.50p 62.50p 0
26/05/2022 62.50p 62.50p 62.50p 62.50p 0
25/05/2022 62.50p 62.50p 62.50p 62.50p 0
24/05/2022 62.50p 62.50p 62.50p 62.50p 0
23/05/2022 62.50p 62.50p 62.50p 62.50p 0
20/05/2022 62.50p 62.50p 62.50p 62.50p 0
19/05/2022 62.50p 62.50p 62.50p 62.50p 0
18/05/2022 62.50p 62.50p 62.50p 62.50p 0
17/05/2022 62.50p 64.50p 62.50p 62.50p 4632
16/05/2022 62.50p 62.50p 62.50p 62.50p 0
13/05/2022 62.50p 62.50p 62.50p 62.50p 0
12/05/2022 62.50p 65.00p 62.50p 62.50p 2564
11/05/2022 63.50p 64.00p 63.50p 63.50p 0
10/05/2022 64.00p 64.00p 64.00p 64.00p 0
09/05/2022 64.00p 64.00p 64.00p 64.00p 0
06/05/2022 66.50p 66.50p 60.00p 64.00p 6422
05/05/2022 66.50p 66.50p 66.50p 66.50p 0
04/05/2022 66.50p 66.50p 66.20p 66.50p 1972
03/05/2022 66.50p 66.50p 66.50p 66.50p 0
29/04/2022 66.50p 66.50p 66.50p 66.50p 0
28/04/2022 66.50p 66.50p 66.50p 66.50p 0
27/04/2022 66.50p 66.50p 66.50p 66.50p 0
26/04/2022 66.50p 66.50p 66.50p 66.50p 0
25/04/2022 66.50p 66.50p 66.50p 66.50p 0
22/04/2022 66.50p 66.50p 66.50p 66.50p 0
21/04/2022 71.00p 71.00p 66.20p 66.50p 5000
20/04/2022 71.00p 71.00p 70.80p 71.00p 6475
19/04/2022 71.00p 71.00p 71.00p 71.00p 0
14/04/2022 71.00p 71.00p 71.00p 71.00p 0
13/04/2022 71.00p 71.00p 71.00p 71.00p 0
12/04/2022 71.00p 71.00p 70.02p 71.00p 1282
11/04/2022 71.00p 71.00p 71.00p 71.00p 0
08/04/2022 69.50p 71.00p 71.00p 71.00p 0
07/04/2022 69.50p 71.00p 69.50p 71.00p 0
06/04/2022 71.00p 71.00p 71.00p 71.00p 0
05/04/2022 71.00p 71.00p 71.00p 71.00p 0
04/04/2022 71.00p 71.00p 71.00p 71.00p 0
01/04/2022 71.00p 71.00p 70.02p 71.00p 4475
31/03/2022 71.00p 71.00p 71.00p 71.00p 0
30/03/2022 71.00p 71.00p 71.00p 71.00p 10000
29/03/2022 71.00p 71.00p 71.00p 71.00p 0
28/03/2022 69.50p 71.00p 69.50p 71.00p 0
25/03/2022 71.00p 71.00p 71.00p 71.00p 0
24/03/2022 71.00p 71.00p 71.00p 71.00p 0
23/03/2022 71.00p 71.00p 71.00p 71.00p 0
22/03/2022 71.00p 71.00p 71.00p 71.00p 0
21/03/2022 71.00p 71.00p 71.00p 71.00p 0
18/03/2022 71.00p 71.00p 71.00p 71.00p 0
17/03/2022 71.00p 71.00p 71.00p 71.00p 0
16/03/2022 71.00p 71.00p 71.00p 71.00p 0
15/03/2022 71.00p 71.00p 71.00p 71.00p 0
14/03/2022 71.00p 71.00p 71.00p 71.00p 0
11/03/2022 71.00p 71.00p 71.00p 71.00p 0
10/03/2022 71.00p 71.00p 70.02p 71.00p 500
09/03/2022 71.00p 71.00p 71.00p 71.00p 0
08/03/2022 71.00p 71.00p 71.00p 71.00p 0
07/03/2022 71.00p 71.00p 70.00p 71.00p 2000
04/03/2022 71.00p 71.00p 71.00p 71.00p 0
03/03/2022 71.00p 71.00p 70.02p 71.00p 53
02/03/2022 71.00p 71.00p 71.00p 71.00p 0
01/03/2022 71.00p 71.00p 71.00p 71.00p 0
28/02/2022 71.00p 71.00p 71.00p 71.00p 0
25/02/2022 71.00p 71.00p 71.00p 71.00p 0
24/02/2022 71.00p 71.00p 71.00p 71.00p 0
23/02/2022 71.00p 71.00p 71.00p 71.00p 0
22/02/2022 71.00p 71.00p 71.00p 71.00p 0
21/02/2022 71.00p 71.00p 71.00p 71.00p 0
18/02/2022 71.00p 71.00p 70.00p 71.00p 7039
17/02/2022 71.00p 71.00p 71.00p 71.00p 0
16/02/2022 71.00p 71.00p 71.00p 71.00p 0
15/02/2022 71.00p 71.00p 71.00p 71.00p 0
14/02/2022 71.00p 71.00p 71.00p 71.00p 0
11/02/2022 71.00p 71.00p 71.00p 71.00p 0
10/02/2022 71.00p 71.00p 71.00p 71.00p 0
09/02/2022 71.00p 71.00p 71.00p 71.00p 0
08/02/2022 71.00p 71.00p 71.00p 71.00p 0
07/02/2022 71.00p 71.00p 71.00p 71.00p 0
04/02/2022 70.50p 72.00p 70.50p 71.00p 2761
03/02/2022 69.50p 70.50p 69.50p 70.50p 0
02/02/2022 70.50p 70.50p 70.50p 70.50p 0
01/02/2022 70.00p 70.50p 70.00p 70.50p 0
31/01/2022 70.00p 70.00p 70.00p 70.00p 0
28/01/2022 69.50p 70.00p 69.50p 70.00p 0
27/01/2022 70.00p 70.00p 70.00p 70.00p 0
26/01/2022 70.00p 70.00p 70.00p 70.00p 0
25/01/2022 69.00p 70.00p 69.00p 70.00p 2857
24/01/2022 69.00p 69.00p 69.00p 69.00p 0
21/01/2022 69.00p 69.00p 69.00p 69.00p 0
20/01/2022 69.00p 69.00p 69.00p 69.00p 0
19/01/2022 69.00p 69.96p 69.00p 69.00p 500
18/01/2022 68.50p 69.00p 68.50p 69.00p 0
17/01/2022 68.50p 68.50p 68.50p 68.50p 0
14/01/2022 68.50p 69.94p 68.50p 68.50p 674
13/01/2022 67.50p 69.94p 67.50p 68.50p 3900
12/01/2022 67.50p 67.50p 67.50p 67.50p 0
10/01/2022 62.50p 62.50p 62.50p 62.50p 0
07/01/2022 66.50p 66.50p 62.50p 62.50p 5000
06/01/2022 66.50p 67.94p 65.03p 66.50p 1002
05/01/2022 66.50p 66.50p 66.50p 66.50p 0
04/01/2022 66.50p 66.50p 66.50p 66.50p 0
03/01/2022 66.50p 66.50p 66.50p 66.50p 0
31/12/2021 66.50p 66.50p 66.50p 66.50p 0
30/12/2021 66.50p 66.50p 66.50p 66.50p 0
29/12/2021 67.50p 67.50p 65.00p 66.50p 10000
28/12/2021 67.50p 67.50p 67.50p 67.50p 0
27/12/2021 67.50p 67.50p 67.50p 67.50p 0
24/12/2021 67.50p 67.50p 67.50p 67.50p 0
23/12/2021 67.50p 70.00p 67.50p 67.50p 5000
22/12/2021 67.50p 67.50p 67.50p 67.50p 0
21/12/2021 67.50p 67.50p 67.50p 67.50p 0
20/12/2021 67.00p 69.00p 67.00p 67.50p 5000
17/12/2021 69.00p 69.00p 68.00p 68.50p 5792
16/12/2021 68.00p 68.50p 67.50p 68.50p 30000
15/12/2021 65.00p 68.00p 65.00p 68.00p 0
14/12/2021 63.50p 67.00p 63.50p 65.00p 5000
13/12/2021 68.50p 68.50p 63.50p 63.50p 7400
10/12/2021 70.50p 70.50p 62.06p 68.50p 22500
09/12/2021 70.50p 70.50p 70.50p 70.50p 0
08/12/2021 70.50p 70.50p 70.50p 70.50p 0
07/12/2021 70.50p 70.50p 70.50p 70.50p 0
06/12/2021 70.50p 70.50p 69.00p 70.50p 1000
03/12/2021 71.00p 71.00p 66.04p 70.50p 45000
02/12/2021 71.00p 71.00p 71.00p 71.00p 0
01/12/2021 67.50p 71.00p 67.50p 71.00p 91639
30/11/2021 66.50p 66.50p 66.50p 66.50p 0
29/11/2021 66.50p 66.50p 66.25p 66.50p 20000
26/11/2021 66.50p 66.50p 66.50p 66.50p 0
25/11/2021 66.50p 66.50p 66.50p 66.50p 0
24/11/2021 70.50p 70.50p 65.00p 66.50p 30410
23/11/2021 70.50p 70.50p 70.50p 70.50p 0
22/11/2021 70.00p 70.50p 70.00p 70.50p 0
19/11/2021 70.50p 70.50p 70.50p 70.50p 0
18/11/2021 70.50p 70.50p 70.50p 70.50p 0
17/11/2021 70.50p 70.50p 70.50p 70.50p 0
16/11/2021 70.50p 70.50p 70.50p 70.50p 0
15/11/2021 70.50p 70.50p 70.50p 70.50p 0
12/11/2021 70.50p 70.50p 70.50p 70.50p 0
11/11/2021 70.50p 70.50p 70.50p 70.50p 0
10/11/2021 70.50p 70.50p 70.50p 70.50p 0
09/11/2021 70.50p 70.50p 70.50p 70.50p 0
08/11/2021 70.50p 70.50p 69.75p 70.50p 1420
05/11/2021 70.50p 70.50p 70.50p 70.50p 0
04/11/2021 70.50p 70.50p 70.50p 70.50p 0
03/11/2021 70.50p 72.00p 70.50p 70.50p 71
02/11/2021 70.50p 70.50p 69.00p 70.50p 10822
01/11/2021 70.50p 70.50p 70.50p 70.50p 0
29/10/2021 70.50p 70.50p 70.50p 70.50p 0
28/10/2021 70.50p 70.50p 69.00p 70.50p 7000
27/10/2021 70.50p 72.00p 70.50p 70.50p 0
26/10/2021 71.50p 72.00p 69.00p 72.00p 4326
25/10/2021 71.50p 71.50p 71.50p 71.50p 0
22/10/2021 71.50p 71.50p 71.50p 71.50p 0
21/10/2021 71.50p 71.50p 71.50p 71.50p 0
20/10/2021 71.50p 73.00p 71.50p 71.50p 0
19/10/2021 71.50p 73.00p 70.75p 73.00p 493
18/10/2021 71.50p 71.50p 70.75p 71.50p 53
15/10/2021 71.50p 71.50p 71.50p 71.50p 0
14/10/2021 71.50p 71.50p 71.50p 71.50p 0
13/10/2021 71.50p 71.50p 71.50p 71.50p 0
12/10/2021 71.50p 71.50p 71.50p 71.50p 0
11/10/2021 71.50p 71.50p 71.50p 71.50p 0
08/10/2021 71.50p 71.50p 71.50p 71.50p 0
07/10/2021 71.50p 71.50p 71.50p 71.50p 0
06/10/2021 71.50p 71.50p 71.50p 71.50p 0
05/10/2021 71.50p 71.50p 71.50p 71.50p 0
04/10/2021 71.50p 71.80p 71.50p 71.50p 6700
01/10/2021 71.50p 71.80p 71.50p 71.50p 10000
30/09/2021 71.50p 71.50p 71.50p 71.50p 0
29/09/2021 71.50p 71.50p 71.50p 71.50p 0
28/09/2021 71.50p 71.50p 71.50p 71.50p 0
27/09/2021 71.50p 71.50p 71.50p 71.50p 0
24/09/2021 71.50p 71.50p 71.50p 71.50p 0
23/09/2021 71.50p 71.50p 71.50p 71.50p 0
22/09/2021 71.50p 71.50p 70.00p 71.50p 217
21/09/2021 71.50p 71.50p 71.50p 71.50p 0
20/09/2021 72.00p 72.00p 70.00p 71.50p 300
17/09/2021 72.00p 72.00p 72.00p 72.00p 0
16/09/2021 72.00p 72.00p 72.00p 72.00p 0
15/09/2021 72.00p 72.00p 72.00p 72.00p 0
14/09/2021 74.50p 74.50p 65.00p 72.00p 40305
13/09/2021 74.50p 74.50p 74.50p 74.50p 200
10/09/2021 77.00p 77.00p 74.00p 74.50p 13680
09/09/2021 77.00p 77.00p 77.00p 77.00p 0
08/09/2021 77.50p 77.50p 77.00p 77.00p 0
07/09/2021 77.00p 78.80p 77.00p 77.00p 300
06/09/2021 77.00p 77.00p 77.00p 77.00p 0
03/09/2021 77.00p 77.00p 77.00p 77.00p 0
02/09/2021 77.50p 77.50p 77.00p 77.00p 0

*Close Price adjusted for both dividends and splits