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
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
31/07/2024 179.00p 201.50p 176.65p 198.00p 838693
30/07/2024 180.20p 182.60p 178.00p 178.40p 180064
29/07/2024 189.40p 191.40p 180.95p 182.20p 104105
26/07/2024 185.20p 191.80p 183.71p 186.20p 186225
25/07/2024 188.60p 189.16p 183.00p 184.60p 290163
24/07/2024 189.00p 191.60p 182.40p 188.60p 162656
23/07/2024 182.00p 188.80p 182.00p 188.40p 104103
22/07/2024 185.20p 191.00p 182.80p 189.00p 182945
19/07/2024 186.60p 186.60p 182.04p 185.20p 94225
18/07/2024 188.00p 190.40p 183.00p 183.80p 65037
17/07/2024 189.80p 190.60p 184.40p 186.00p 124469
16/07/2024 190.20p 190.20p 184.67p 187.00p 158096
15/07/2024 184.00p 189.40p 181.38p 187.00p 400549
12/07/2024 189.80p 189.80p 183.06p 183.20p 189170
11/07/2024 180.00p 190.00p 180.00p 187.80p 406787
10/07/2024 182.20p 185.40p 179.80p 183.40p 356420
09/07/2024 182.00p 182.80p 179.60p 181.00p 123430
08/07/2024 177.00p 184.00p 177.00p 181.20p 256675
05/07/2024 178.00p 179.20p 175.00p 176.00p 187242
04/07/2024 176.00p 180.80p 174.11p 179.00p 284533
03/07/2024 178.00p 179.60p 172.89p 177.00p 596590
02/07/2024 176.20p 178.20p 173.40p 178.00p 330587
01/07/2024 180.00p 187.80p 176.20p 178.20p 411723
28/06/2024 185.00p 187.80p 179.80p 179.80p 294072
27/06/2024 189.40p 190.60p 186.20p 186.60p 307571
26/06/2024 184.40p 191.80p 184.40p 191.00p 414095
25/06/2024 189.20p 191.00p 186.94p 191.00p 210726
24/06/2024 184.40p 192.00p 184.40p 189.60p 140516
21/06/2024 195.00p 195.00p 187.80p 191.20p 213449
20/06/2024 195.00p 195.00p 188.80p 190.00p 343593
19/06/2024 186.00p 192.40p 185.00p 190.20p 579533
18/06/2024 190.40p 194.80p 188.12p 190.40p 144539
17/06/2024 194.40p 194.40p 187.40p 190.20p 160807
14/06/2024 192.00p 195.00p 188.20p 190.00p 541886
13/06/2024 196.60p 198.40p 193.20p 194.20p 234504
12/06/2024 202.50p 202.50p 193.45p 196.80p 363256
11/06/2024 196.80p 201.50p 192.20p 195.20p 559901
10/06/2024 196.20p 199.60p 193.19p 195.80p 366029
07/06/2024 200.00p 200.00p 193.80p 198.20p 336486
06/06/2024 203.00p 203.00p 196.40p 196.80p 222572
05/06/2024 200.00p 202.63p 193.70p 199.80p 433145
04/06/2024 192.40p 200.00p 190.80p 192.60p 298031
03/06/2024 195.40p 195.40p 190.80p 193.00p 618666
31/05/2024 200.00p 200.00p 190.60p 191.20p 484340
30/05/2024 189.60p 199.40p 184.80p 198.40p 1503339
29/05/2024 185.60p 193.00p 185.60p 189.60p 945032
28/05/2024 193.00p 193.00p 186.80p 190.00p 945606
24/05/2024 192.00p 192.00p 189.00p 191.00p 1338167
23/05/2024 183.60p 191.00p 180.30p 190.00p 972002
22/05/2024 180.20p 183.58p 179.40p 180.40p 933697
21/05/2024 177.40p 182.00p 174.00p 182.00p 875811
20/05/2024 168.00p 177.00p 167.70p 175.00p 931914
17/05/2024 166.60p 172.00p 164.60p 172.00p 622536
16/05/2024 160.00p 168.00p 160.00p 165.80p 607886
15/05/2024 155.00p 167.50p 155.00p 165.20p 917901
14/05/2024 155.00p 158.60p 155.00p 158.20p 974658
13/05/2024 153.00p 155.00p 148.60p 155.00p 1061604
10/05/2024 153.00p 154.00p 151.60p 153.20p 1647535
09/05/2024 148.40p 153.00p 148.40p 152.20p 944238
08/05/2024 145.40p 149.40p 144.20p 148.40p 1832007
07/05/2024 140.00p 146.39p 140.00p 146.00p 2139350
03/05/2024 139.80p 140.00p 138.25p 139.00p 1489593
02/05/2024 139.80p 140.00p 137.40p 138.60p 1201467
01/05/2024 137.00p 139.00p 136.60p 138.00p 717178
30/04/2024 137.60p 138.40p 136.40p 137.80p 245733
29/04/2024 135.00p 137.60p 134.40p 137.60p 417463
26/04/2024 141.80p 141.80p 134.00p 135.80p 208368
25/04/2024 145.00p 145.00p 136.20p 136.40p 189247
24/04/2024 140.00p 142.40p 139.20p 140.40p 351441
23/04/2024 140.00p 140.00p 138.66p 139.60p 147775
22/04/2024 140.00p 140.00p 137.60p 139.20p 252438
19/04/2024 135.20p 139.20p 135.20p 138.40p 291434
18/04/2024 142.60p 142.60p 135.00p 138.60p 491115
17/04/2024 138.00p 139.40p 137.20p 138.40p 213111
16/04/2024 141.20p 142.00p 137.00p 137.60p 549645
15/04/2024 138.60p 142.60p 138.34p 141.60p 288290
12/04/2024 138.60p 143.00p 138.20p 141.60p 290960
11/04/2024 144.60p 144.60p 137.60p 142.00p 324444
10/04/2024 139.20p 142.80p 139.20p 142.00p 410310
09/04/2024 137.60p 141.80p 136.66p 140.80p 872290
08/04/2024 138.60p 142.20p 138.53p 140.00p 468415
05/04/2024 139.40p 142.40p 137.00p 140.40p 1019630
04/04/2024 142.00p 142.60p 138.60p 139.80p 543931
03/04/2024 144.20p 144.23p 140.80p 140.80p 366955
02/04/2024 143.00p 145.00p 142.13p 143.00p 280828
28/03/2024 145.00p 145.00p 141.00p 144.60p 339774
27/03/2024 144.00p 145.00p 142.40p 143.40p 371685
26/03/2024 142.20p 144.20p 138.00p 144.00p 500018
25/03/2024 143.00p 143.00p 139.80p 139.80p 643967
22/03/2024 139.80p 143.00p 139.32p 141.80p 525278
21/03/2024 135.00p 139.60p 134.40p 139.60p 2256958
20/03/2024 136.00p 136.00p 135.40p 134.80p 900997
19/03/2024 136.00p 137.60p 134.00p 135.40p 467556
18/03/2024 137.80p 138.71p 125.20p 134.80p 1374148
15/03/2024 136.60p 137.59p 135.10p 136.60p 786738
14/03/2024 137.80p 137.80p 135.00p 135.20p 390180
13/03/2024 135.00p 136.80p 135.00p 135.40p 325424

*Close Price adjusted for both dividends and splits