Team (TEAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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