Team (TEAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Team

Date Open High Low Close* Volume
19/04/2023 39.00p 39.00p 39.00p 39.00p 0
18/04/2023 39.00p 39.00p 39.00p 39.00p 0
17/04/2023 39.00p 39.00p 38.00p 39.00p 3
14/04/2023 39.00p 39.93p 39.00p 39.00p 92
13/04/2023 39.00p 39.00p 39.00p 39.00p 0
12/04/2023 39.00p 39.00p 39.00p 39.00p 0
11/04/2023 39.00p 39.00p 39.00p 39.00p 0
06/04/2023 39.00p 39.00p 39.00p 39.00p 0
05/04/2023 39.00p 39.00p 39.00p 39.00p 0
04/04/2023 38.50p 40.00p 38.50p 39.00p 6001
03/04/2023 38.50p 38.50p 38.50p 38.50p 0
31/03/2023 38.50p 38.50p 38.50p 38.50p 0
30/03/2023 38.50p 38.50p 38.50p 38.50p 0
29/03/2023 38.50p 38.50p 38.50p 38.50p 0
28/03/2023 38.50p 38.50p 38.50p 38.50p 0
27/03/2023 38.50p 38.50p 38.50p 38.50p 0
24/03/2023 38.50p 38.50p 38.50p 38.50p 0
23/03/2023 38.50p 40.00p 38.50p 38.50p 0
22/03/2023 38.50p 40.00p 38.50p 40.00p 375
21/03/2023 38.50p 38.50p 38.50p 38.50p 0
20/03/2023 38.50p 38.50p 38.50p 38.50p 0
17/03/2023 38.50p 40.00p 38.50p 38.50p 500
16/03/2023 38.50p 40.00p 37.00p 40.00p 362
15/03/2023 38.50p 38.50p 37.36p 38.50p 26227
14/03/2023 38.50p 39.70p 37.00p 38.50p 47413
13/03/2023 38.50p 39.94p 37.25p 38.50p 10010
10/03/2023 41.00p 41.00p 38.50p 38.50p 10000
09/03/2023 41.00p 41.00p 41.00p 41.00p 0
08/03/2023 41.00p 41.00p 41.00p 41.00p 0
07/03/2023 37.50p 41.50p 37.50p 41.00p 39640
06/03/2023 37.50p 37.50p 35.00p 37.50p 20038
03/03/2023 38.00p 38.00p 35.00p 36.00p 54923
02/03/2023 39.50p 39.50p 37.00p 37.00p 16705
01/03/2023 47.50p 47.50p 38.00p 39.50p 24531
28/02/2023 57.50p 57.50p 45.00p 47.50p 3167
27/02/2023 57.50p 57.50p 57.50p 57.50p 0
24/02/2023 57.50p 57.50p 57.50p 57.50p 0
23/02/2023 57.50p 57.50p 57.50p 57.50p 0
22/02/2023 57.50p 57.50p 57.50p 57.50p 0
21/02/2023 57.50p 57.50p 57.50p 57.50p 0
20/02/2023 57.50p 57.50p 57.50p 57.50p 0
17/02/2023 57.50p 57.50p 57.50p 57.50p 0
16/02/2023 57.50p 57.50p 57.50p 57.50p 0
15/02/2023 57.50p 57.50p 57.50p 57.50p 0
14/02/2023 57.50p 57.50p 57.50p 57.50p 0
13/02/2023 57.50p 57.50p 57.50p 57.50p 0
10/02/2023 57.50p 57.50p 57.50p 57.50p 0
09/02/2023 57.50p 57.50p 57.50p 57.50p 0
08/02/2023 57.50p 57.50p 57.50p 57.50p 0
07/02/2023 57.50p 57.50p 57.50p 57.50p 0
06/02/2023 57.50p 57.50p 57.50p 57.50p 0
03/02/2023 57.50p 57.50p 57.50p 57.50p 0
02/02/2023 57.50p 57.50p 57.50p 57.50p 0
01/02/2023 57.50p 57.50p 57.50p 57.50p 0
31/01/2023 58.00p 58.00p 56.00p 57.50p 11352
30/01/2023 58.00p 58.67p 58.00p 58.00p 0
27/01/2023 58.00p 58.00p 56.00p 58.00p 1
26/01/2023 58.00p 58.67p 58.00p 58.00p 0
25/01/2023 58.00p 58.67p 58.00p 58.00p 0
24/01/2023 58.00p 58.67p 58.00p 58.00p 0
23/01/2023 58.00p 58.40p 58.00p 58.00p 1000
20/01/2023 58.00p 58.67p 58.00p 58.00p 0
19/01/2023 58.00p 58.67p 58.00p 58.00p 0
18/01/2023 58.00p 58.67p 58.00p 58.00p 0
17/01/2023 58.00p 58.00p 57.50p 58.00p 25000
16/01/2023 58.00p 58.67p 58.00p 58.00p 0
13/01/2023 58.00p 60.00p 58.00p 58.00p 1
12/01/2023 57.50p 57.50p 57.50p 57.50p 0
11/01/2023 57.50p 57.50p 57.50p 57.50p 0
10/01/2023 56.50p 59.00p 55.50p 57.50p 12570
09/01/2023 56.00p 56.00p 56.00p 56.00p 0
06/01/2023 56.00p 56.00p 55.00p 56.00p 2000
05/01/2023 56.00p 56.00p 56.00p 56.00p 0
04/01/2023 56.00p 56.00p 56.00p 56.00p 0
03/01/2023 56.00p 56.00p 56.00p 56.00p 0
30/12/2022 56.00p 56.00p 56.00p 56.00p 0
29/12/2022 56.00p 56.00p 56.00p 56.00p 0
28/12/2022 56.00p 56.00p 55.75p 56.00p 5
23/12/2022 56.00p 56.00p 56.00p 56.00p 0
22/12/2022 56.00p 56.00p 56.00p 56.00p 0
21/12/2022 56.00p 56.00p 56.00p 56.00p 0
20/12/2022 56.00p 56.00p 56.00p 56.00p 0
19/12/2022 56.00p 56.00p 56.00p 56.00p 0
16/12/2022 56.00p 56.00p 56.00p 56.00p 0
15/12/2022 56.00p 56.00p 55.75p 56.00p 36
14/12/2022 56.00p 56.00p 56.00p 56.00p 0
13/12/2022 56.00p 56.00p 56.00p 56.00p 0
12/12/2022 56.00p 56.00p 56.00p 56.00p 0
09/12/2022 56.00p 56.00p 56.00p 56.00p 0
08/12/2022 56.00p 56.00p 56.00p 56.00p 0
07/12/2022 56.00p 56.00p 56.00p 56.00p 0
06/12/2022 56.00p 56.00p 56.00p 56.00p 0
05/12/2022 56.00p 56.00p 56.00p 56.00p 0
02/12/2022 56.00p 56.00p 56.00p 56.00p 0
01/12/2022 56.00p 56.00p 55.00p 56.00p 0
30/11/2022 56.00p 56.00p 56.00p 56.00p 0
29/11/2022 56.00p 56.00p 56.00p 56.00p 0
28/11/2022 56.00p 56.00p 56.00p 56.00p 0
25/11/2022 56.00p 56.00p 56.00p 56.00p 0
24/11/2022 56.50p 56.50p 52.06p 56.50p 10000
23/11/2022 56.50p 57.00p 56.50p 56.50p 0
22/11/2022 56.50p 57.00p 56.50p 56.50p 0
21/11/2022 56.50p 56.50p 55.03p 56.50p 2000
18/11/2022 56.50p 57.00p 56.50p 56.50p 0
17/11/2022 56.50p 56.50p 55.00p 56.50p 1852
16/11/2022 56.50p 57.00p 56.50p 56.50p 0
15/11/2022 56.50p 56.50p 55.00p 56.50p 7
14/11/2022 56.50p 57.00p 56.50p 56.50p 0
11/11/2022 56.50p 57.00p 56.50p 56.50p 0
10/11/2022 56.50p 56.50p 55.00p 56.50p 1000
09/11/2022 56.50p 56.50p 56.50p 56.50p 0
08/11/2022 56.50p 56.50p 56.50p 56.50p 0
07/11/2022 56.50p 56.50p 55.00p 56.50p 1174
04/11/2022 56.50p 56.50p 56.50p 56.50p 0
03/11/2022 56.50p 56.50p 56.50p 56.50p 0
02/11/2022 56.50p 56.50p 56.50p 56.50p 0
01/11/2022 56.50p 56.50p 56.50p 56.50p 0
31/10/2022 57.00p 57.00p 55.83p 56.50p 0
28/10/2022 57.00p 57.00p 56.02p 57.00p 9000
27/10/2022 57.00p 57.00p 57.00p 57.00p 0
26/10/2022 57.00p 57.00p 56.02p 57.00p 2000
25/10/2022 57.00p 57.00p 56.02p 57.00p 3050
24/10/2022 57.00p 57.00p 56.02p 57.00p 1200
21/10/2022 57.00p 57.00p 57.00p 57.00p 0
20/10/2022 60.00p 60.00p 57.00p 57.00p 6000
19/10/2022 60.00p 60.00p 60.00p 60.00p 0
18/10/2022 60.00p 60.00p 60.00p 60.00p 0
17/10/2022 60.00p 60.00p 58.00p 60.00p 5
14/10/2022 60.00p 60.00p 60.00p 60.00p 0
13/10/2022 60.00p 60.00p 60.00p 60.00p 0
12/10/2022 60.00p 60.00p 60.00p 60.00p 0
11/10/2022 60.00p 60.00p 60.00p 60.00p 0
10/10/2022 60.00p 60.00p 60.00p 60.00p 0
07/10/2022 60.00p 60.00p 60.00p 60.00p 0
06/10/2022 60.00p 60.50p 60.00p 60.00p 121
05/10/2022 60.00p 60.00p 60.00p 60.00p 0
04/10/2022 61.00p 61.00p 59.00p 60.00p 1135
03/10/2022 61.00p 61.00p 61.00p 61.00p 0
30/09/2022 61.00p 61.00p 59.00p 61.00p 11
29/09/2022 61.00p 61.00p 61.00p 61.00p 58
28/09/2022 61.50p 61.50p 61.00p 61.00p 0
27/09/2022 61.50p 61.50p 61.50p 61.50p 0
26/09/2022 61.50p 61.50p 61.50p 61.50p 0
23/09/2022 61.50p 61.50p 61.40p 61.50p 153
22/09/2022 63.00p 63.00p 61.00p 61.50p 3500
21/09/2022 63.00p 63.00p 63.00p 63.00p 0
20/09/2022 63.00p 63.00p 61.00p 63.00p 1
16/09/2022 63.00p 63.00p 63.00p 63.00p 0
15/09/2022 63.00p 63.00p 61.00p 63.00p 88
14/09/2022 63.00p 63.00p 63.00p 63.00p 0
13/09/2022 63.00p 63.00p 63.00p 63.00p 0
12/09/2022 63.00p 63.00p 63.00p 63.00p 0
09/09/2022 63.00p 63.00p 63.00p 63.00p 228
08/09/2022 63.00p 63.00p 63.00p 63.00p 0
07/09/2022 63.00p 63.00p 63.00p 63.00p 0
06/09/2022 63.00p 63.00p 63.00p 63.00p 0
05/09/2022 63.00p 63.00p 59.00p 63.00p 24500
02/09/2022 63.00p 63.00p 63.00p 63.00p 0
01/09/2022 63.00p 63.00p 61.00p 63.00p 8
31/08/2022 63.00p 63.00p 63.00p 63.00p 0
30/08/2022 62.50p 65.00p 62.50p 63.00p 4
26/08/2022 61.50p 65.00p 61.50p 62.50p 2700
25/08/2022 61.50p 63.00p 61.50p 61.50p 85135
24/08/2022 61.50p 63.00p 61.50p 61.50p 11
23/08/2022 60.00p 63.00p 58.00p 61.50p 23716
22/08/2022 56.00p 63.00p 56.00p 60.00p 50163
19/08/2022 56.00p 56.00p 56.00p 56.00p 0
18/08/2022 56.00p 56.00p 56.00p 56.00p 0
17/08/2022 56.00p 56.00p 56.00p 56.00p 0
16/08/2022 56.00p 56.00p 56.00p 56.00p 0
15/08/2022 56.00p 56.00p 56.00p 56.00p 0
12/08/2022 56.00p 56.00p 56.00p 56.00p 0
11/08/2022 56.00p 56.00p 56.00p 56.00p 0
10/08/2022 56.00p 56.00p 56.00p 56.00p 0
09/08/2022 52.50p 58.00p 51.00p 56.00p 9184
08/08/2022 52.50p 54.90p 52.50p 52.50p 132636
05/08/2022 55.00p 55.00p 52.00p 52.50p 4632
04/08/2022 55.00p 55.00p 55.00p 55.00p 0
03/08/2022 55.00p 55.00p 55.00p 55.00p 0
02/08/2022 55.00p 55.00p 55.00p 55.00p 0
01/08/2022 55.00p 57.94p 51.00p 55.00p 17000
29/07/2022 58.00p 58.00p 53.00p 55.00p 8620
28/07/2022 58.00p 58.00p 58.00p 58.00p 0
27/07/2022 58.00p 58.00p 58.00p 58.00p 0
26/07/2022 57.50p 59.40p 55.00p 58.00p 37736
25/07/2022 57.50p 57.50p 57.50p 57.50p 0
22/07/2022 57.50p 57.50p 57.50p 57.50p 0
21/07/2022 57.50p 57.50p 57.50p 57.50p 0
20/07/2022 57.50p 57.50p 57.50p 57.50p 0
19/07/2022 57.50p 57.50p 57.50p 57.50p 0
18/07/2022 57.50p 57.50p 57.50p 57.50p 0
15/07/2022 57.50p 57.50p 57.50p 57.50p 0
14/07/2022 57.50p 57.50p 57.50p 57.50p 0
13/07/2022 57.50p 57.50p 57.50p 57.50p 0
12/07/2022 57.50p 57.50p 57.50p 57.50p 0
11/07/2022 57.50p 57.50p 57.50p 57.50p 0
08/07/2022 57.50p 57.50p 57.50p 57.50p 0
07/07/2022 57.50p 57.50p 57.50p 57.50p 0
06/07/2022 57.50p 57.50p 57.50p 57.50p 0
05/07/2022 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits