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
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
12/03/2024 136.80p 136.80p 134.20p 135.80p 406252
11/03/2024 137.80p 137.80p 134.00p 135.40p 300881
08/03/2024 137.00p 137.00p 134.20p 135.80p 2660300
07/03/2024 136.00p 137.00p 134.00p 136.00p 381814
06/03/2024 137.80p 137.80p 133.40p 135.20p 501311
05/03/2024 137.80p 137.80p 133.00p 133.40p 392370
04/03/2024 136.00p 136.60p 133.20p 134.00p 250722
01/03/2024 135.00p 135.60p 132.77p 134.40p 232818
29/02/2024 133.20p 135.40p 133.00p 134.60p 191175
28/02/2024 135.00p 135.00p 133.40p 134.00p 326011
27/02/2024 137.80p 137.80p 134.15p 135.00p 334111
26/02/2024 138.40p 138.40p 134.00p 135.40p 244033
23/02/2024 136.60p 138.00p 136.00p 137.20p 458887
22/02/2024 138.00p 138.64p 137.20p 137.80p 278221
21/02/2024 140.00p 141.80p 137.20p 138.00p 736277
20/02/2024 140.60p 140.80p 138.60p 140.00p 344614
19/02/2024 139.80p 140.60p 136.77p 140.00p 1117747
16/02/2024 138.00p 138.60p 136.00p 137.40p 447189
15/02/2024 138.00p 139.80p 135.17p 136.60p 482491
14/02/2024 135.00p 137.60p 134.92p 137.40p 482634
13/02/2024 137.00p 138.80p 133.00p 133.80p 721542
12/02/2024 136.00p 136.60p 133.80p 136.40p 387344
09/02/2024 138.00p 138.60p 134.40p 136.20p 538336
08/02/2024 138.00p 138.00p 134.60p 136.40p 423629
07/02/2024 136.80p 137.28p 134.60p 135.20p 492349
06/02/2024 138.20p 138.20p 135.52p 136.60p 444122
05/02/2024 136.00p 138.20p 134.40p 135.40p 736944
02/02/2024 135.00p 137.20p 134.96p 136.40p 597794
01/02/2024 137.00p 139.00p 134.10p 135.00p 1749311
31/01/2024 135.00p 138.20p 132.40p 137.80p 1380774
30/01/2024 132.00p 135.20p 130.98p 134.40p 477669
29/01/2024 130.00p 136.00p 128.95p 132.80p 776065
26/01/2024 130.00p 131.80p 129.33p 130.00p 595091
25/01/2024 127.00p 131.80p 127.00p 131.40p 362308
24/01/2024 125.20p 128.80p 125.00p 127.20p 473229
23/01/2024 125.20p 126.40p 125.00p 125.20p 417764
22/01/2024 125.60p 126.96p 125.36p 126.00p 1381388
19/01/2024 127.00p 127.80p 125.80p 126.20p 740122
18/01/2024 125.40p 126.80p 124.70p 126.60p 610076
17/01/2024 127.00p 128.43p 122.80p 124.60p 516598
16/01/2024 126.00p 128.68p 124.91p 128.60p 225587
15/01/2024 123.80p 126.40p 122.75p 126.20p 309490
12/01/2024 121.40p 124.20p 120.36p 124.20p 550386
11/01/2024 118.80p 122.20p 118.00p 121.80p 909030
10/01/2024 117.00p 119.60p 115.60p 118.00p 1849206
09/01/2024 115.00p 119.00p 113.87p 117.00p 2092964
08/01/2024 117.20p 119.00p 114.40p 115.00p 773967
05/01/2024 114.00p 116.49p 112.34p 115.60p 1190933
04/01/2024 118.40p 118.40p 113.60p 115.00p 579380
03/01/2024 124.00p 124.00p 116.00p 117.00p 450889
02/01/2024 124.40p 125.66p 121.47p 122.00p 217327
29/12/2023 124.40p 125.75p 124.07p 125.00p 127711
28/12/2023 125.20p 126.00p 124.05p 125.00p 212699
27/12/2023 125.00p 126.00p 123.60p 126.00p 199407
22/12/2023 124.00p 125.00p 122.40p 125.00p 202281
21/12/2023 125.00p 125.00p 123.53p 124.60p 274678
20/12/2023 126.40p 126.80p 123.40p 126.00p 872204
19/12/2023 121.40p 125.00p 121.39p 125.00p 690660
18/12/2023 120.60p 123.80p 120.40p 122.40p 475114
15/12/2023 122.00p 124.12p 119.75p 121.00p 326097
14/12/2023 120.00p 125.00p 120.00p 122.40p 331886
13/12/2023 123.60p 125.20p 121.20p 122.80p 235008
12/12/2023 124.00p 125.34p 123.20p 123.80p 224187
11/12/2023 123.40p 126.20p 123.40p 124.60p 201111
08/12/2023 123.00p 126.00p 123.00p 124.60p 312361
07/12/2023 124.00p 125.18p 121.56p 124.20p 282253
06/12/2023 124.00p 125.00p 123.60p 124.80p 211452
05/12/2023 123.00p 125.00p 121.80p 124.80p 300125
04/12/2023 121.00p 125.00p 121.00p 123.40p 186262
01/12/2023 121.00p 122.80p 121.00p 122.00p 257091
30/11/2023 121.00p 123.24p 120.60p 121.40p 329444
29/11/2023 123.60p 123.60p 120.00p 122.00p 1383339
28/11/2023 122.00p 124.00p 120.40p 120.40p 1191278
27/11/2023 117.00p 122.00p 117.00p 121.00p 648896
24/11/2023 119.00p 119.17p 116.80p 118.00p 293792
23/11/2023 118.00p 120.00p 116.74p 119.00p 185304
22/11/2023 117.00p 117.20p 114.96p 116.60p 128570
21/11/2023 115.40p 118.00p 113.00p 115.60p 398722
20/11/2023 118.00p 119.40p 113.00p 116.00p 312770
17/11/2023 116.00p 118.00p 115.40p 116.60p 472417
16/11/2023 117.80p 118.42p 114.00p 116.20p 458227
15/11/2023 119.60p 120.80p 117.00p 118.00p 361667
14/11/2023 116.40p 119.20p 116.27p 118.40p 444150
13/11/2023 124.00p 125.17p 113.04p 116.00p 835842
10/11/2023 125.00p 126.20p 123.20p 124.20p 263857
09/11/2023 124.00p 127.60p 124.00p 126.80p 210556
08/11/2023 121.20p 125.00p 121.20p 125.00p 351332
07/11/2023 123.80p 124.80p 122.20p 124.00p 200917
06/11/2023 124.00p 125.60p 123.80p 124.20p 278048
03/11/2023 124.60p 125.00p 123.60p 125.00p 258567
02/11/2023 123.20p 125.00p 122.60p 124.80p 490502
01/11/2023 123.00p 123.80p 121.00p 122.60p 244905
31/10/2023 122.60p 124.00p 122.60p 123.60p 131301
30/10/2023 121.00p 123.80p 117.41p 123.40p 301722
27/10/2023 122.80p 123.80p 120.00p 123.00p 237912
26/10/2023 121.00p 122.80p 119.60p 119.60p 425323
25/10/2023 119.00p 122.40p 118.20p 120.80p 512910
24/10/2023 120.60p 120.86p 115.20p 119.40p 468523
23/10/2023 124.80p 125.00p 118.60p 120.40p 438634
20/10/2023 124.00p 125.00p 122.00p 123.60p 388965
19/10/2023 124.20p 124.20p 122.51p 123.60p 375528
18/10/2023 124.00p 124.60p 123.40p 124.20p 394737
17/10/2023 123.80p 125.00p 122.13p 124.20p 293250
16/10/2023 121.00p 122.60p 121.00p 122.60p 306811
13/10/2023 121.60p 122.60p 121.11p 122.00p 227204
12/10/2023 121.40p 123.00p 118.57p 122.20p 482735

*Close Price adjusted for both dividends and splits