Team17 Group (TM17) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Team17 Group

Date Open High Low Close* Volume
11/12/2020 804.00p 808.00p 776.00p 806.00p 135430
10/12/2020 807.00p 808.00p 806.00p 806.00p 220163
09/12/2020 804.00p 814.00p 804.00p 808.00p 152024
08/12/2020 800.00p 820.00p 790.00p 810.00p 323647
07/12/2020 800.00p 846.00p 790.00p 800.00p 171238
04/12/2020 800.00p 810.00p 793.00p 810.00p 165748
03/12/2020 815.00p 817.00p 790.40p 792.00p 84054
02/12/2020 795.00p 820.00p 790.00p 812.00p 189454
01/12/2020 795.00p 810.00p 780.00p 808.00p 203116
30/11/2020 790.00p 812.00p 770.60p 812.00p 4090066
27/11/2020 795.00p 800.00p 780.00p 790.00p 75994
26/11/2020 800.00p 809.00p 750.00p 792.00p 228520
25/11/2020 785.00p 820.00p 785.00p 790.00p 482386
24/11/2020 763.00p 790.00p 760.00p 786.00p 214041
23/11/2020 746.00p 770.00p 740.00p 763.00p 168912
20/11/2020 743.00p 750.00p 730.00p 750.00p 66993
19/11/2020 740.00p 760.00p 736.00p 743.00p 148192
18/11/2020 714.00p 749.60p 710.00p 744.00p 255379
17/11/2020 710.00p 720.00p 705.00p 714.00p 145523
16/11/2020 710.00p 720.00p 702.00p 718.00p 90367
13/11/2020 707.00p 719.60p 694.40p 710.00p 189670
12/11/2020 713.00p 720.00p 696.00p 707.00p 116242
11/11/2020 712.00p 720.00p 693.00p 716.00p 216069
10/11/2020 740.00p 749.60p 660.00p 687.00p 208512
09/11/2020 745.00p 790.00p 728.00p 728.00p 157983
06/11/2020 717.00p 762.00p 704.52p 762.00p 98712
05/11/2020 705.00p 720.00p 700.00p 710.00p 161298
04/11/2020 705.00p 740.00p 700.00p 740.00p 81039
03/11/2020 712.00p 719.00p 700.20p 705.00p 47978
02/11/2020 715.00p 740.00p 700.00p 710.00p 158683
30/10/2020 740.00p 750.00p 700.00p 710.00p 217979
29/10/2020 755.00p 759.70p 730.00p 740.00p 125110
28/10/2020 780.00p 790.00p 750.00p 755.00p 204424
27/10/2020 745.00p 785.00p 745.00p 780.00p 135836
26/10/2020 740.00p 750.00p 730.00p 745.00p 54851
23/10/2020 715.00p 750.00p 715.00p 750.00p 130587
22/10/2020 715.00p 720.00p 710.00p 715.00p 26033
21/10/2020 710.00p 720.00p 700.00p 715.00p 71677
20/10/2020 700.00p 719.60p 690.00p 710.00p 25913
19/10/2020 715.00p 720.00p 696.67p 704.00p 174333
16/10/2020 700.00p 720.00p 690.00p 715.00p 63883
15/10/2020 710.00p 710.00p 690.00p 700.00p 128843
14/10/2020 710.00p 720.00p 700.00p 710.00p 55838
13/10/2020 710.00p 720.00p 700.00p 710.00p 33856
12/10/2020 710.00p 720.00p 700.00p 710.00p 43034
09/10/2020 710.00p 719.40p 700.00p 700.00p 1157394
08/10/2020 700.00p 708.00p 690.00p 705.00p 33460
07/10/2020 692.00p 710.00p 690.00p 700.00p 40732
06/10/2020 660.00p 690.00p 660.00p 686.00p 67204
05/10/2020 675.00p 700.00p 650.00p 670.00p 91011
02/10/2020 694.00p 694.20p 660.00p 670.00p 133581
01/10/2020 695.00p 700.00p 688.00p 694.00p 42463
30/09/2020 720.00p 720.00p 690.00p 696.00p 53232
29/09/2020 720.00p 730.00p 710.00p 720.00p 45711
28/09/2020 720.00p 730.00p 710.00p 720.00p 47391
25/09/2020 720.00p 730.00p 710.00p 720.00p 29913
24/09/2020 715.00p 740.00p 710.00p 720.00p 50066
23/09/2020 696.00p 730.00p 692.00p 720.00p 62397
22/09/2020 676.00p 700.00p 666.00p 695.00p 92290
21/09/2020 710.00p 720.00p 670.00p 675.00p 159281
18/09/2020 734.00p 735.40p 698.00p 698.00p 477326
17/09/2020 736.00p 738.80p 731.00p 734.00p 47848
16/09/2020 735.00p 750.00p 714.00p 736.00p 80522
15/09/2020 729.00p 740.00p 714.00p 735.00p 53376
14/09/2020 722.00p 738.00p 715.00p 720.00p 272979
11/09/2020 686.00p 734.00p 686.00p 720.00p 526813
10/09/2020 706.00p 720.00p 672.00p 686.00p 304930
09/09/2020 685.00p 700.00p 677.80p 698.00p 59906
08/09/2020 676.00p 700.00p 670.00p 680.00p 38038
07/09/2020 670.00p 690.00p 662.00p 670.00p 101577
04/09/2020 680.00p 680.00p 650.00p 670.00p 750304
03/09/2020 687.00p 700.00p 670.00p 680.00p 48060
02/09/2020 680.00p 700.00p 674.36p 687.00p 33254
01/09/2020 687.00p 700.00p 674.00p 682.00p 32916
28/08/2020 687.00p 702.00p 674.78p 687.00p 19997
27/08/2020 665.00p 700.00p 660.00p 687.00p 29703
26/08/2020 665.00p 680.00p 650.00p 670.00p 164342
25/08/2020 655.00p 680.00p 650.00p 650.00p 53337
24/08/2020 672.00p 680.00p 640.00p 655.00p 81834
21/08/2020 682.00p 694.00p 664.00p 672.00p 44602
20/08/2020 691.00p 700.00p 670.00p 682.00p 38720
19/08/2020 715.00p 715.00p 680.66p 690.00p 243180
18/08/2020 739.00p 740.00p 700.00p 712.00p 455245
17/08/2020 705.00p 740.00p 703.10p 738.00p 119067
14/08/2020 705.00p 710.00p 702.00p 705.00p 94064
13/08/2020 701.00p 710.00p 696.00p 710.00p 139829
12/08/2020 705.00p 710.00p 700.30p 705.00p 139945
11/08/2020 705.00p 710.00p 700.00p 710.00p 170335
10/08/2020 657.00p 700.00p 657.00p 696.00p 195008
07/08/2020 637.00p 664.00p 630.00p 662.00p 105861
06/08/2020 615.00p 640.00p 610.00p 630.00p 50197
05/08/2020 610.00p 628.50p 610.00p 615.00p 19211
04/08/2020 610.00p 620.00p 600.60p 610.00p 185779
03/08/2020 610.00p 620.00p 604.00p 610.00p 52367
31/07/2020 610.00p 620.00p 600.00p 610.00p 78002
30/07/2020 610.00p 620.00p 600.00p 616.00p 3683208
29/07/2020 610.00p 611.80p 600.00p 610.00p 28864
28/07/2020 615.00p 620.00p 600.00p 610.00p 114008
27/07/2020 615.00p 628.00p 600.84p 616.00p 31901
24/07/2020 623.00p 630.00p 600.00p 615.00p 64331
23/07/2020 623.00p 630.00p 608.00p 623.00p 294126
22/07/2020 624.00p 638.00p 610.00p 623.00p 38576
21/07/2020 620.00p 638.00p 610.00p 615.00p 22875
20/07/2020 628.00p 636.00p 610.00p 620.00p 110428
17/07/2020 610.00p 640.00p 570.00p 628.00p 367193
16/07/2020 585.00p 619.80p 572.00p 600.00p 383757
15/07/2020 548.00p 570.00p 548.00p 564.00p 195020
14/07/2020 530.00p 550.00p 530.00p 550.00p 38140
13/07/2020 535.00p 550.00p 534.00p 534.00p 120488
10/07/2020 530.00p 540.00p 520.20p 524.00p 78451
09/07/2020 540.00p 544.00p 520.00p 530.00p 410276
08/07/2020 552.00p 554.00p 530.00p 544.00p 45117
07/07/2020 565.00p 569.00p 550.00p 550.00p 43413
06/07/2020 560.00p 580.00p 550.00p 570.00p 208991
03/07/2020 555.00p 565.00p 550.00p 560.00p 47327
02/07/2020 553.00p 560.00p 546.00p 555.00p 52364
01/07/2020 547.00p 560.00p 544.80p 560.00p 191257
30/06/2020 545.00p 558.00p 540.00p 547.00p 132307
29/06/2020 548.00p 556.00p 540.00p 550.00p 390940
26/06/2020 555.00p 557.00p 540.00p 540.00p 63211
25/06/2020 561.00p 565.00p 550.00p 555.00p 31699
24/06/2020 575.00p 580.00p 560.00p 565.00p 75817
23/06/2020 570.00p 582.00p 570.00p 578.00p 283410
22/06/2020 545.00p 590.00p 545.00p 570.00p 387498
19/06/2020 540.00p 560.00p 530.00p 560.00p 171288
18/06/2020 540.00p 550.00p 535.00p 536.00p 125233
17/06/2020 530.00p 548.00p 520.00p 530.00p 33241
16/06/2020 535.00p 550.00p 520.00p 540.00p 254085
15/06/2020 515.00p 530.00p 500.00p 516.00p 65081
12/06/2020 515.00p 530.00p 500.00p 530.00p 844740
11/06/2020 520.00p 530.00p 510.00p 520.00p 178526
10/06/2020 512.00p 528.00p 500.00p 520.00p 384334
09/06/2020 518.00p 518.00p 494.00p 510.00p 187204
08/06/2020 527.00p 540.00p 506.00p 530.00p 170033
05/06/2020 530.00p 536.00p 514.00p 527.00p 67290
04/06/2020 538.00p 538.00p 506.72p 530.00p 471644
03/06/2020 545.00p 550.00p 530.00p 540.00p 89146
02/06/2020 565.00p 580.00p 540.00p 545.00p 118047
01/06/2020 565.00p 600.00p 550.00p 565.00p 315048
29/05/2020 555.00p 560.00p 550.00p 555.00p 177535
28/05/2020 561.00p 561.00p 550.52p 555.00p 178412
27/05/2020 570.00p 580.00p 552.00p 562.00p 185641
26/05/2020 575.00p 590.00p 560.00p 570.00p 105843
22/05/2020 580.00p 590.00p 566.00p 590.00p 58967
21/05/2020 570.00p 590.00p 570.00p 582.00p 350868
20/05/2020 550.00p 580.00p 550.00p 570.00p 679090
19/05/2020 560.00p 564.00p 540.00p 550.00p 245337
18/05/2020 545.00p 565.00p 537.80p 560.00p 298465
15/05/2020 537.00p 554.00p 528.00p 546.00p 390273
14/05/2020 515.00p 540.00p 510.00p 532.00p 933046
13/05/2020 520.00p 520.19p 510.00p 510.00p 290806
12/05/2020 540.00p 550.00p 512.20p 518.00p 162814
11/05/2020 530.00p 540.00p 520.00p 540.00p 102843
07/05/2020 524.00p 540.00p 520.00p 530.00p 265969
06/05/2020 528.00p 537.00p 500.00p 524.00p 300348
05/05/2020 551.00p 551.00p 510.00p 520.00p 377385
04/05/2020 551.00p 555.00p 542.00p 551.00p 66991
01/05/2020 572.00p 572.00p 532.00p 551.00p 577360
30/04/2020 580.00p 584.00p 565.00p 568.00p 126248
29/04/2020 605.00p 610.00p 570.00p 576.00p 13761431
28/04/2020 605.00p 635.00p 604.00p 625.00p 728668
27/04/2020 580.00p 620.00p 575.00p 604.00p 1194978
24/04/2020 570.00p 580.00p 560.00p 570.00p 249049
23/04/2020 555.00p 580.00p 551.00p 570.00p 97348
22/04/2020 560.00p 564.00p 545.00p 550.00p 17275
21/04/2020 560.00p 570.00p 550.00p 552.00p 112999
20/04/2020 540.00p 575.00p 530.00p 568.00p 106943
17/04/2020 535.00p 558.00p 530.00p 540.00p 99169
16/04/2020 520.00p 547.00p 520.00p 535.00p 71311
15/04/2020 545.00p 546.00p 499.00p 526.00p 83009
14/04/2020 534.00p 550.00p 525.00p 540.00p 168078
09/04/2020 496.00p 530.00p 490.00p 523.00p 202125
08/04/2020 514.00p 528.00p 480.00p 494.00p 428213
07/04/2020 530.00p 539.60p 500.48p 514.00p 522876
06/04/2020 540.00p 550.00p 530.00p 535.00p 132830
03/04/2020 541.00p 541.00p 520.60p 535.00p 66932
02/04/2020 566.00p 570.00p 532.00p 541.00p 245693
01/04/2020 575.00p 590.00p 554.00p 572.00p 447509
31/03/2020 535.00p 590.00p 535.00p 574.00p 347283
30/03/2020 525.00p 556.00p 521.00p 556.00p 95957
27/03/2020 535.00p 549.40p 520.60p 530.00p 186663
26/03/2020 510.00p 549.00p 510.00p 535.00p 90113
25/03/2020 477.50p 520.00p 477.50p 510.00p 104036
24/03/2020 467.00p 483.00p 460.00p 480.00p 522139
23/03/2020 480.00p 480.00p 460.00p 470.00p 279864
20/03/2020 440.00p 483.00p 440.00p 470.00p 2129363
19/03/2020 445.00p 450.00p 430.00p 440.00p 158577
18/03/2020 425.00p 453.50p 47.50p 442.00p 2426625
17/03/2020 445.00p 449.00p 424.14p 429.00p 327807
16/03/2020 477.00p 490.00p 430.40p 440.50p 456595
13/03/2020 466.00p 502.00p 466.00p 490.00p 1760262
12/03/2020 525.00p 528.00p 460.10p 462.00p 755405
11/03/2020 525.00p 548.00p 521.00p 539.00p 685834
10/03/2020 540.00p 540.00p 512.80p 524.00p 945432
09/03/2020 527.00p 527.00p 486.00p 515.00p 216684
06/03/2020 540.00p 547.00p 524.00p 540.00p 925596
05/03/2020 541.00p 560.00p 540.00p 554.00p 424661
04/03/2020 519.00p 550.00p 514.00p 550.00p 3074497
03/03/2020 482.50p 526.00p 476.00p 526.00p 1032004
02/03/2020 462.50p 490.00p 455.00p 482.50p 1572679

*Close Price adjusted for both dividends and splits