Team (TEAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/09/2021 72.00p 72.00p 72.00p 72.00p 0
15/09/2021 72.00p 72.00p 72.00p 72.00p 0
14/09/2021 74.50p 74.50p 65.00p 72.00p 40305
13/09/2021 74.50p 74.50p 74.50p 74.50p 200
10/09/2021 77.00p 77.00p 74.00p 74.50p 13680
09/09/2021 77.00p 77.00p 77.00p 77.00p 0
08/09/2021 77.50p 77.50p 77.00p 77.00p 0
07/09/2021 77.00p 78.80p 77.00p 77.00p 300
06/09/2021 77.00p 77.00p 77.00p 77.00p 0
03/09/2021 77.00p 77.00p 77.00p 77.00p 0
02/09/2021 77.50p 77.50p 77.00p 77.00p 0
01/09/2021 77.00p 77.00p 77.00p 77.00p 0
31/08/2021 77.50p 78.80p 77.00p 77.00p 1130
30/08/2021 77.00p 77.80p 77.00p 77.00p 3035
27/08/2021 77.00p 77.80p 77.00p 77.00p 3035
26/08/2021 77.00p 79.00p 77.00p 77.00p 500
25/08/2021 77.00p 77.00p 77.00p 77.00p 25000
24/08/2021 77.00p 77.80p 77.00p 77.00p 12
23/08/2021 78.50p 78.50p 75.00p 77.00p 22727
20/08/2021 78.50p 78.50p 78.50p 78.50p 0
19/08/2021 78.50p 78.50p 78.50p 78.50p 0
18/08/2021 78.50p 78.50p 78.50p 78.50p 0
17/08/2021 78.50p 78.50p 78.50p 78.50p 0
16/08/2021 78.50p 78.50p 78.50p 78.50p 0
13/08/2021 78.50p 78.50p 78.50p 78.50p 0
12/08/2021 78.50p 78.50p 76.00p 78.50p 2500
11/08/2021 79.00p 79.00p 78.00p 78.50p 2543
10/08/2021 79.00p 79.00p 78.00p 79.00p 12598
09/08/2021 79.00p 79.00p 76.00p 79.00p 1107
06/08/2021 79.00p 79.00p 79.00p 79.00p 0
05/08/2021 79.00p 79.00p 79.00p 79.00p 0
04/08/2021 79.00p 79.00p 79.00p 79.00p 0
03/08/2021 79.00p 79.00p 79.00p 79.00p 0
02/08/2021 79.00p 79.00p 79.00p 79.00p 0
30/07/2021 79.00p 79.00p 79.00p 79.00p 0
29/07/2021 79.00p 79.00p 79.00p 79.00p 0
28/07/2021 79.00p 79.00p 79.00p 79.00p 0
27/07/2021 79.00p 79.00p 79.00p 79.00p 0
26/07/2021 79.00p 79.00p 78.00p 79.00p 500
23/07/2021 79.00p 79.00p 79.00p 79.00p 0
22/07/2021 79.00p 79.00p 79.00p 79.00p 0
21/07/2021 79.00p 79.00p 78.90p 79.00p 6275
20/07/2021 79.00p 79.00p 79.00p 79.00p 0
19/07/2021 79.00p 79.00p 79.00p 79.00p 0
16/07/2021 79.00p 79.00p 78.00p 79.00p 2000
15/07/2021 79.00p 79.00p 79.00p 79.00p 0
14/07/2021 80.50p 80.50p 78.00p 79.00p 8066
13/07/2021 80.50p 80.50p 80.50p 80.50p 0
12/07/2021 80.50p 80.50p 80.50p 80.50p 0
09/07/2021 80.50p 80.50p 80.50p 80.50p 0
08/07/2021 80.50p 80.50p 80.50p 80.50p 0
07/07/2021 78.00p 82.00p 78.00p 80.50p 19935
06/07/2021 77.50p 79.60p 77.50p 78.00p 5000
05/07/2021 75.00p 78.00p 74.00p 78.00p 40151
02/07/2021 75.00p 75.00p 74.00p 75.00p 5000
01/07/2021 75.00p 75.00p 74.00p 75.00p 5000
30/06/2021 75.00p 75.00p 75.00p 75.00p 0
29/06/2021 75.00p 75.00p 75.00p 75.00p 0
28/06/2021 74.50p 75.00p 74.50p 75.00p 0
25/06/2021 74.50p 74.50p 74.50p 74.50p 0
24/06/2021 74.50p 74.50p 74.50p 74.50p 0
23/06/2021 74.50p 74.50p 73.00p 74.50p 643
22/06/2021 74.50p 74.50p 74.50p 74.50p 0
21/06/2021 74.50p 74.50p 74.50p 74.50p 0
18/06/2021 74.50p 75.00p 74.50p 74.50p 19931
17/06/2021 74.50p 74.50p 74.50p 74.50p 108200
16/06/2021 74.50p 74.50p 74.50p 74.50p 0
15/06/2021 74.50p 74.50p 74.50p 74.50p 34100
14/06/2021 74.50p 74.50p 74.50p 74.50p 0
11/06/2021 74.50p 74.50p 74.50p 74.50p 0
10/06/2021 74.50p 74.50p 74.50p 74.50p 0
09/06/2021 74.50p 74.50p 74.50p 74.50p 0
08/06/2021 75.00p 75.00p 70.50p 74.50p 30000
07/06/2021 75.00p 76.00p 75.00p 75.00p 1305
04/06/2021 75.00p 75.00p 75.00p 75.00p 0
03/06/2021 75.00p 75.00p 75.00p 75.00p 0
02/06/2021 75.00p 75.00p 75.00p 75.00p 0
01/06/2021 75.00p 75.00p 73.00p 75.00p 13000
31/05/2021 75.50p 75.50p 74.00p 75.00p 20488
28/05/2021 75.50p 75.50p 74.00p 75.00p 20488
27/05/2021 76.00p 76.00p 75.50p 75.50p 0
26/05/2021 76.00p 77.20p 75.00p 76.00p 96093
25/05/2021 77.00p 77.40p 75.00p 76.00p 46920
24/05/2021 76.00p 79.95p 75.00p 77.00p 79806
21/05/2021 76.00p 76.00p 75.00p 76.00p 43195
20/05/2021 76.50p 76.50p 76.00p 76.00p 0
19/05/2021 77.50p 77.50p 75.00p 76.50p 4000
18/05/2021 78.50p 78.50p 77.50p 77.50p 0
17/05/2021 78.50p 78.50p 78.00p 78.50p 8000
14/05/2021 80.50p 80.50p 78.00p 79.00p 5879
13/05/2021 80.50p 80.50p 80.50p 80.50p 0
12/05/2021 80.50p 80.50p 80.50p 80.50p 0
11/05/2021 80.50p 80.50p 80.50p 80.50p 0
10/05/2021 80.50p 80.50p 79.00p 80.50p 60
07/05/2021 80.50p 80.50p 80.50p 80.50p 0
06/05/2021 82.50p 82.50p 79.00p 80.50p 7500
05/05/2021 82.50p 82.95p 82.50p 82.50p 6027
04/05/2021 82.00p 82.50p 82.00p 82.50p 0
03/05/2021 82.00p 82.50p 82.00p 82.50p 0
30/04/2021 82.00p 82.50p 82.00p 82.50p 0
29/04/2021 84.00p 84.00p 80.00p 82.50p 16763
28/04/2021 84.00p 84.00p 84.00p 84.00p 0
27/04/2021 84.00p 84.00p 84.00p 84.00p 0
26/04/2021 84.00p 84.00p 84.00p 84.00p 0
23/04/2021 84.00p 84.00p 84.00p 84.00p 0
22/04/2021 85.00p 85.00p 83.00p 84.00p 124500
21/04/2021 85.00p 85.00p 83.00p 85.00p 7352
20/04/2021 85.00p 87.00p 85.00p 85.00p 0
19/04/2021 85.00p 85.75p 85.00p 85.00p 5818
16/04/2021 85.00p 85.00p 85.00p 85.00p 0
15/04/2021 85.00p 85.00p 85.00p 85.00p 0
14/04/2021 85.00p 85.80p 85.00p 85.00p 280
13/04/2021 86.50p 86.50p 83.00p 85.00p 17767
12/04/2021 87.50p 88.10p 85.00p 86.50p 182710
09/04/2021 87.50p 89.00p 86.00p 87.50p 614566
08/04/2021 87.50p 87.50p 87.50p 87.50p 0
07/04/2021 87.00p 88.00p 87.00p 87.50p 923
06/04/2021 87.00p 87.00p 86.00p 87.00p 897
05/04/2021 87.00p 87.40p 87.00p 87.00p 3702
02/04/2021 87.00p 87.40p 87.00p 87.00p 3702
01/04/2021 87.00p 87.40p 87.00p 87.00p 3702
31/03/2021 87.00p 87.00p 87.00p 87.00p 0
30/03/2021 89.00p 89.00p 87.00p 87.00p 534
29/03/2021 89.00p 90.40p 89.00p 89.00p 54
26/03/2021 89.00p 89.00p 87.00p 89.00p 2000
25/03/2021 89.00p 89.00p 87.00p 89.00p 1136
24/03/2021 90.00p 90.00p 88.00p 89.00p 15000
23/03/2021 90.00p 90.00p 88.20p 90.00p 237
22/03/2021 90.00p 90.90p 88.20p 90.00p 3780
19/03/2021 90.00p 90.00p 90.00p 90.00p 0
18/03/2021 90.00p 90.00p 88.20p 90.00p 104
17/03/2021 90.00p 90.00p 88.00p 90.00p 28667
16/03/2021 90.00p 90.00p 90.00p 90.00p 0
15/03/2021 90.00p 91.40p 88.20p 90.00p 517
12/03/2021 90.00p 91.40p 90.00p 90.00p 5545
11/03/2021 90.00p 91.40p 90.00p 90.00p 10394
10/03/2021 89.50p 91.90p 87.00p 90.00p 35468
09/03/2021 88.50p 89.94p 88.50p 89.50p 2552
08/03/2021 87.50p 91.90p 85.10p 88.50p 20255

*Close Price adjusted for both dividends and splits