Team17 Group (TM17) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/05/2019 259.50p 260.20p 256.00p 259.50p 7834
16/05/2019 259.00p 259.50p 255.00p 259.50p 12743
15/05/2019 260.00p 262.00p 255.00p 259.00p 17636
14/05/2019 260.00p 260.00p 255.00p 260.00p 12572
13/05/2019 265.00p 267.50p 255.00p 260.00p 12310
10/05/2019 270.00p 271.50p 260.00p 265.00p 124997
09/05/2019 267.50p 275.00p 262.50p 267.50p 27250
08/05/2019 267.50p 274.70p 263.65p 267.50p 13277
07/05/2019 265.00p 270.00p 265.00p 270.00p 51338
03/05/2019 262.50p 270.00p 255.00p 265.00p 60361
02/05/2019 262.50p 264.00p 255.00p 262.50p 111586
01/05/2019 265.00p 265.00p 256.00p 262.50p 7685
30/04/2019 265.00p 266.00p 260.00p 265.00p 306177
29/04/2019 265.00p 268.00p 260.20p 265.00p 11119
26/04/2019 265.00p 269.50p 261.00p 265.00p 11269
25/04/2019 267.50p 270.00p 264.55p 265.00p 19028
24/04/2019 267.50p 270.00p 264.50p 267.50p 24101
23/04/2019 265.00p 270.00p 261.00p 267.50p 12100
18/04/2019 262.50p 270.00p 262.50p 265.00p 5943
17/04/2019 262.50p 270.00p 255.00p 262.50p 32950
16/04/2019 262.50p 270.00p 258.00p 262.50p 17193
15/04/2019 260.50p 270.00p 260.50p 262.50p 69556
12/04/2019 263.50p 270.00p 256.00p 260.50p 34186
11/04/2019 261.00p 269.74p 257.16p 263.50p 27110
10/04/2019 262.50p 263.00p 260.00p 261.00p 18831
09/04/2019 266.50p 270.00p 260.00p 262.50p 31359
08/04/2019 272.50p 278.00p 262.00p 266.50p 57852
05/04/2019 282.50p 282.50p 270.20p 272.50p 59891
04/04/2019 265.00p 290.00p 264.00p 282.50p 277784
03/04/2019 235.00p 270.00p 235.00p 266.00p 274716
02/04/2019 230.00p 239.75p 228.50p 235.00p 48649
01/04/2019 230.00p 235.00p 230.00p 230.00p 1207
29/03/2019 230.00p 232.70p 228.50p 230.00p 22308
28/03/2019 230.00p 233.00p 225.00p 230.00p 4269
27/03/2019 232.50p 234.00p 226.00p 230.00p 108125
26/03/2019 232.50p 240.00p 225.00p 232.50p 929
25/03/2019 232.50p 240.00p 225.00p 232.50p 38685
22/03/2019 232.50p 240.00p 225.00p 232.50p 5646
21/03/2019 237.50p 244.00p 225.00p 232.50p 9409
20/03/2019 232.50p 245.00p 232.50p 235.00p 41461
19/03/2019 242.50p 247.00p 230.00p 232.50p 46720
18/03/2019 212.50p 239.00p 212.50p 230.00p 54782
15/03/2019 212.50p 214.75p 211.55p 212.50p 3723
14/03/2019 212.50p 215.00p 210.50p 212.50p 9596
13/03/2019 210.00p 212.50p 205.00p 212.50p 5949
12/03/2019 200.00p 213.00p 200.00p 210.00p 63278
11/03/2019 195.00p 204.70p 195.00p 197.50p 177423
08/03/2019 195.00p 200.00p 195.00p 195.00p 825
07/03/2019 195.00p 200.00p 195.00p 195.00p 4131
06/03/2019 195.00p 200.00p 195.00p 195.00p 772
05/03/2019 195.00p 200.00p 192.00p 195.00p 27935
04/03/2019 195.00p 200.00p 193.50p 195.00p 5249
01/03/2019 195.00p 196.70p 192.00p 195.00p 6296
28/02/2019 195.00p 195.00p 190.00p 195.00p 6998
27/02/2019 195.00p 196.70p 190.40p 195.00p 3459
26/02/2019 195.00p 196.54p 191.00p 195.00p 1013
25/02/2019 197.50p 203.00p 190.30p 197.50p 5193
22/02/2019 200.00p 203.00p 195.20p 200.00p 1917
21/02/2019 200.00p 200.00p 195.00p 200.00p 72320
20/02/2019 200.00p 200.00p 195.00p 200.00p 3361
19/02/2019 200.00p 205.00p 195.00p 200.00p 3265
18/02/2019 200.00p 200.00p 195.00p 200.00p 13944
15/02/2019 200.00p 203.00p 195.20p 200.50p 11641
14/02/2019 200.00p 203.50p 197.00p 200.00p 1085
13/02/2019 202.50p 206.50p 196.50p 197.50p 15354
12/02/2019 202.50p 202.50p 195.00p 202.50p 188456
11/02/2019 207.50p 207.50p 197.00p 202.50p 3852
08/02/2019 212.50p 220.00p 200.00p 207.50p 5300
07/02/2019 217.50p 217.50p 205.40p 212.50p 13472
06/02/2019 220.00p 220.00p 211.45p 211.45p 8847
05/02/2019 222.50p 222.50p 216.90p 216.90p 10016
04/02/2019 222.50p 222.50p 220.10p 222.50p 2219
01/02/2019 222.50p 223.75p 220.00p 222.50p 8500
31/01/2019 222.50p 224.25p 222.50p 222.50p 2055
30/01/2019 222.50p 225.00p 220.00p 222.50p 13028
29/01/2019 227.50p 235.00p 220.00p 222.50p 133344
28/01/2019 226.00p 228.00p 215.00p 222.50p 3488
25/01/2019 230.50p 230.50p 220.00p 225.00p 209049
24/01/2019 230.50p 230.50p 230.50p 230.50p 5678
23/01/2019 230.50p 230.50p 226.18p 230.50p 1994
22/01/2019 230.50p 230.50p 226.18p 230.50p 1784
21/01/2019 230.50p 235.00p 226.18p 230.50p 2864
18/01/2019 230.50p 230.50p 226.18p 230.50p 8520
17/01/2019 230.50p 230.50p 228.00p 230.50p 1647
16/01/2019 230.50p 230.50p 228.00p 230.50p 647
15/01/2019 233.00p 235.10p 226.18p 230.50p 8958
14/01/2019 232.50p 237.00p 228.00p 233.00p 11607
11/01/2019 230.00p 234.00p 229.00p 230.00p 5145
10/01/2019 232.50p 240.00p 230.10p 235.00p 19690
09/01/2019 232.50p 240.00p 230.10p 232.50p 9349
08/01/2019 232.50p 240.00p 229.00p 232.50p 7280
07/01/2019 225.00p 238.00p 225.00p 229.00p 11823
04/01/2019 221.00p 225.00p 218.50p 225.00p 12457
03/01/2019 217.00p 225.00p 217.00p 221.00p 37752
02/01/2019 197.50p 222.00p 197.50p 217.00p 36329
31/12/2018 185.00p 205.00p 185.00p 195.00p 18719
28/12/2018 182.50p 183.50p 175.50p 182.50p 6227
27/12/2018 182.50p 184.00p 178.00p 182.50p 4196
24/12/2018 185.00p 185.00p 175.00p 182.50p 2935
21/12/2018 188.50p 188.50p 180.00p 188.50p 5550
20/12/2018 187.50p 188.50p 180.00p 188.50p 770
19/12/2018 187.50p 187.50p 180.00p 187.50p 2274
18/12/2018 187.50p 187.51p 180.00p 187.50p 9684
17/12/2018 187.50p 192.00p 180.00p 187.50p 1999
14/12/2018 185.00p 185.00p 180.00p 185.00p 2390
13/12/2018 187.50p 189.00p 180.00p 185.00p 775
12/12/2018 187.50p 189.00p 180.00p 187.50p 2519
11/12/2018 187.50p 195.00p 180.00p 187.50p 969
10/12/2018 187.50p 195.00p 180.00p 187.50p 7656
07/12/2018 185.00p 192.00p 180.00p 181.00p 7782
06/12/2018 190.00p 190.00p 175.40p 182.50p 8660
05/12/2018 203.00p 203.00p 185.50p 190.00p 11234
04/12/2018 205.00p 210.00p 197.40p 203.00p 4071
03/12/2018 207.50p 208.00p 205.00p 205.00p 14732
30/11/2018 212.50p 212.50p 200.00p 200.00p 10921
29/11/2018 212.50p 212.50p 205.00p 212.50p 18215
28/11/2018 213.00p 213.00p 206.00p 212.50p 20294
27/11/2018 215.00p 215.00p 207.40p 215.00p 4524
26/11/2018 215.00p 220.00p 210.00p 215.00p 6778
23/11/2018 215.00p 215.00p 210.00p 215.00p 3605
22/11/2018 215.00p 217.50p 210.00p 215.00p 43739
21/11/2018 215.00p 218.00p 210.00p 215.00p 7363
20/11/2018 220.00p 220.00p 210.00p 215.00p 9724
19/11/2018 220.00p 220.00p 215.00p 220.00p 4672
16/11/2018 220.00p 220.00p 215.00p 220.00p 8126
15/11/2018 220.00p 220.00p 215.00p 220.00p 5082
14/11/2018 220.00p 220.00p 215.00p 220.00p 5917
13/11/2018 223.50p 223.50p 216.00p 217.50p 17077
12/11/2018 226.00p 230.00p 222.00p 226.00p 21601
09/11/2018 226.00p 226.50p 222.00p 226.00p 2021
08/11/2018 232.50p 232.50p 225.00p 226.00p 8053
07/11/2018 235.00p 240.00p 230.00p 235.00p 9754
06/11/2018 235.00p 240.00p 230.00p 235.00p 16392
05/11/2018 220.00p 235.00p 215.00p 235.00p 22529
02/11/2018 222.50p 222.50p 217.50p 220.00p 50545
01/11/2018 222.50p 222.50p 220.00p 222.50p 15134
31/10/2018 227.50p 227.50p 220.00p 225.00p 20366
30/10/2018 232.50p 232.50p 220.00p 227.50p 13050
29/10/2018 232.50p 235.00p 225.00p 235.00p 2614
26/10/2018 235.00p 236.50p 225.00p 232.50p 15973
25/10/2018 235.00p 238.00p 230.00p 235.00p 6863
24/10/2018 240.00p 240.00p 230.00p 235.00p 11790
23/10/2018 245.00p 245.00p 240.00p 242.50p 382153
22/10/2018 245.00p 247.50p 240.00p 245.00p 8795
19/10/2018 247.50p 248.00p 245.00p 245.00p 7918
18/10/2018 250.00p 250.00p 240.20p 247.50p 14450
17/10/2018 245.00p 250.00p 245.00p 250.00p 6744
16/10/2018 260.00p 260.00p 246.00p 250.00p 14939
15/10/2018 260.00p 260.00p 255.00p 257.50p 2135
12/10/2018 260.00p 260.00p 255.00p 257.50p 12828
11/10/2018 272.50p 272.50p 255.00p 257.50p 44521
10/10/2018 275.00p 278.00p 270.00p 272.50p 6779
09/10/2018 292.50p 292.50p 274.90p 275.00p 35906
08/10/2018 292.50p 294.90p 290.00p 292.50p 7713
05/10/2018 285.00p 295.00p 280.50p 292.50p 54113
04/10/2018 280.00p 289.00p 276.00p 285.00p 17058
03/10/2018 280.00p 285.00p 275.00p 280.00p 9467
02/10/2018 280.00p 284.80p 275.00p 280.50p 3471
01/10/2018 282.50p 284.80p 278.00p 280.00p 9329
28/09/2018 280.00p 283.90p 275.00p 282.50p 14353
27/09/2018 280.00p 284.80p 275.00p 280.00p 8953
26/09/2018 280.00p 284.80p 275.00p 280.00p 6104
25/09/2018 280.00p 284.80p 275.00p 280.00p 9090
24/09/2018 280.00p 284.80p 275.00p 280.00p 5913
21/09/2018 280.00p 284.80p 277.50p 280.00p 19197
20/09/2018 265.00p 280.00p 261.00p 280.00p 27138
19/09/2018 265.00p 269.00p 260.00p 265.00p 5770
18/09/2018 262.50p 269.00p 255.00p 265.00p 6622
17/09/2018 262.50p 269.70p 258.00p 262.50p 9964
14/09/2018 267.50p 271.00p 261.00p 265.00p 61921
13/09/2018 247.50p 274.80p 240.00p 267.50p 48242
12/09/2018 237.50p 255.00p 230.00p 247.50p 37159
11/09/2018 230.00p 240.00p 225.00p 236.00p 20915
10/09/2018 225.00p 230.00p 220.00p 225.00p 12136
07/09/2018 225.00p 225.00p 220.00p 225.00p 6128
06/09/2018 225.00p 226.00p 220.00p 225.00p 9479
05/09/2018 225.00p 234.00p 220.00p 227.00p 15937
04/09/2018 230.00p 232.30p 220.00p 225.00p 10561
03/09/2018 235.00p 235.00p 226.00p 230.00p 7945
31/08/2018 235.00p 238.00p 230.10p 235.00p 6238
30/08/2018 235.00p 235.00p 230.00p 230.00p 7818
29/08/2018 240.00p 240.00p 230.00p 235.00p 1477
28/08/2018 240.00p 240.00p 230.00p 240.00p 5495
24/08/2018 240.00p 240.00p 230.00p 240.00p 934
23/08/2018 240.00p 240.00p 230.00p 240.00p 4437
22/08/2018 242.50p 242.50p 230.00p 240.00p 2824
21/08/2018 242.50p 242.50p 239.00p 242.50p 2725
20/08/2018 242.50p 242.50p 235.30p 242.50p 6657
17/08/2018 242.50p 243.00p 236.10p 242.50p 1255
16/08/2018 242.50p 245.00p 235.00p 242.50p 85327
15/08/2018 242.50p 246.25p 235.00p 242.50p 150974
14/08/2018 242.50p 245.00p 235.00p 242.50p 6686
13/08/2018 242.50p 242.50p 235.00p 242.50p 3047
10/08/2018 252.50p 252.50p 235.30p 242.50p 8232
09/08/2018 260.00p 260.00p 250.00p 252.50p 13136
08/08/2018 262.50p 263.00p 255.00p 260.00p 7381
07/08/2018 262.50p 264.00p 255.00p 262.50p 3164
06/08/2018 262.50p 264.00p 255.00p 262.50p 6700
03/08/2018 262.50p 267.00p 255.00p 262.50p 4091
02/08/2018 262.50p 262.50p 255.00p 262.50p 4419

*Close Price adjusted for both dividends and splits