Team17 Group (TM17) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/08/2018 262.50p 262.50p 255.00p 259.00p 15080
31/07/2018 272.00p 275.60p 264.50p 265.00p 17907
30/07/2018 277.50p 280.00p 274.00p 274.00p 15924
27/07/2018 276.50p 279.50p 273.00p 277.50p 5542
26/07/2018 277.00p 280.00p 274.00p 276.50p 6864
25/07/2018 272.50p 280.00p 272.50p 280.00p 41492
24/07/2018 277.50p 277.50p 260.00p 271.50p 41258
23/07/2018 272.50p 285.00p 265.00p 276.50p 32318
20/07/2018 255.00p 275.00p 250.00p 267.50p 36659
19/07/2018 250.00p 269.25p 245.25p 255.00p 38209
18/07/2018 235.00p 255.00p 230.00p 250.00p 49300
17/07/2018 232.50p 239.85p 228.00p 232.50p 10079
16/07/2018 232.50p 240.00p 225.00p 232.50p 176279
13/07/2018 232.50p 240.00p 225.00p 232.50p 14990
12/07/2018 225.00p 240.00p 220.00p 232.50p 27728
11/07/2018 225.00p 229.30p 221.00p 225.00p 14580
10/07/2018 235.00p 235.00p 220.00p 225.00p 30998
09/07/2018 242.50p 242.50p 235.00p 240.10p 17183
06/07/2018 246.00p 246.00p 240.50p 242.50p 23210
05/07/2018 247.50p 251.00p 240.00p 246.00p 22387
04/07/2018 250.00p 254.00p 240.00p 247.50p 10047
03/07/2018 245.00p 255.00p 241.00p 250.00p 38413
02/07/2018 239.50p 251.04p 236.50p 245.00p 28610
29/06/2018 243.00p 243.00p 235.48p 239.50p 342154
28/06/2018 243.00p 247.40p 238.00p 243.00p 4562
27/06/2018 241.50p 242.00p 238.42p 241.50p 3423
26/06/2018 242.50p 244.70p 235.60p 244.00p 34313
25/06/2018 245.00p 247.00p 240.00p 245.00p 13196
22/06/2018 250.50p 250.50p 246.05p 250.00p 13454
21/06/2018 255.00p 255.00p 247.00p 250.50p 7052
20/06/2018 255.00p 258.00p 250.00p 251.00p 15838
19/06/2018 263.00p 265.00p 250.00p 255.00p 26128
18/06/2018 267.50p 270.00p 260.00p 263.00p 10418
15/06/2018 265.00p 270.00p 265.00p 267.50p 30965
14/06/2018 252.50p 268.00p 250.00p 265.00p 19652
13/06/2018 237.50p 255.00p 236.10p 252.50p 39806
12/06/2018 232.50p 233.00p 230.00p 232.50p 2993
11/06/2018 232.50p 235.00p 232.50p 232.50p 5912
08/06/2018 232.50p 235.00p 231.50p 232.50p 2421
07/06/2018 232.50p 232.50p 230.00p 232.50p 2887
06/06/2018 232.50p 232.50p 230.00p 232.50p 2827
05/06/2018 230.00p 235.00p 225.00p 235.00p 8770
04/06/2018 230.00p 232.50p 226.25p 230.00p 7708
01/06/2018 230.00p 232.50p 230.00p 230.00p 7562
31/05/2018 232.50p 234.00p 230.00p 230.00p 10917
30/05/2018 232.50p 233.70p 230.00p 232.50p 13434
29/05/2018 232.50p 233.75p 230.00p 232.50p 14868
25/05/2018 235.00p 240.00p 230.00p 232.50p 40407
24/05/2018 220.00p 240.00p 220.00p 235.00p 113367
23/05/2018 192.50p 225.00p 192.50p 220.00p 369988

*Close Price adjusted for both dividends and splits