Team17 Group (TM17) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Team17 Group

Date Open High Low Close* Volume
10/08/2022 447.50p 460.00p 440.00p 450.00p 644377
09/08/2022 452.50p 481.50p 445.00p 481.50p 69599
08/08/2022 447.50p 460.00p 440.00p 450.00p 527382
05/08/2022 455.00p 460.00p 440.00p 447.50p 117896
04/08/2022 460.00p 480.00p 450.00p 455.00p 43782
03/08/2022 442.50p 465.00p 435.00p 460.00p 62561
02/08/2022 442.50p 450.00p 435.00p 438.00p 491007
01/08/2022 445.00p 460.00p 435.00p 442.50p 274488
29/07/2022 437.50p 455.00p 425.00p 440.00p 254345
28/07/2022 437.50p 450.00p 425.00p 425.00p 116826
27/07/2022 447.50p 455.00p 424.79p 425.00p 79813
26/07/2022 440.00p 455.00p 425.00p 440.00p 70721
25/07/2022 420.00p 455.00p 419.00p 435.00p 159637
22/07/2022 415.00p 430.00p 395.00p 420.00p 32445
21/07/2022 402.50p 420.00p 402.50p 415.00p 95546
20/07/2022 397.50p 405.00p 390.00p 405.00p 106974
19/07/2022 400.00p 405.00p 390.40p 397.50p 107235
18/07/2022 400.00p 405.00p 395.00p 400.00p 188500
15/07/2022 397.50p 405.00p 395.00p 398.00p 1624530
14/07/2022 392.50p 400.00p 390.00p 396.00p 3123949
13/07/2022 392.50p 400.00p 385.00p 390.00p 55823
12/07/2022 392.50p 400.00p 387.00p 390.00p 325302
11/07/2022 387.50p 398.00p 380.00p 392.50p 1506294
08/07/2022 380.00p 395.00p 380.00p 387.50p 1281521
07/07/2022 382.50p 395.00p 375.00p 382.50p 55855
06/07/2022 392.50p 395.00p 375.00p 390.00p 163725
05/07/2022 392.50p 402.50p 383.50p 385.00p 96239
04/07/2022 390.00p 405.00p 385.00p 392.50p 52256
01/07/2022 387.50p 390.00p 370.00p 385.00p 2518449
30/06/2022 392.50p 397.00p 385.00p 385.00p 700142
29/06/2022 400.00p 405.00p 390.00p 395.00p 113180
28/06/2022 400.00p 405.00p 395.00p 400.00p 704111
27/06/2022 395.00p 405.00p 385.00p 395.00p 198948
24/06/2022 374.00p 395.00p 372.00p 385.00p 280126
23/06/2022 377.50p 380.00p 372.00p 376.00p 342266
22/06/2022 395.00p 395.00p 375.68p 380.00p 379679
21/06/2022 405.00p 405.00p 390.00p 392.00p 39345
20/06/2022 405.00p 410.00p 400.00p 400.00p 1617970
17/06/2022 405.00p 409.60p 400.00p 405.00p 1706596
16/06/2022 420.00p 430.00p 400.00p 405.00p 1007634
15/06/2022 427.50p 430.00p 410.00p 410.00p 30713
14/06/2022 425.00p 435.00p 420.00p 420.00p 992424
13/06/2022 457.50p 465.00p 420.00p 420.00p 1537924
10/06/2022 460.00p 469.30p 450.00p 450.00p 10231514
09/06/2022 457.50p 470.00p 450.00p 460.00p 94131
08/06/2022 447.50p 470.00p 447.00p 460.00p 25826
07/06/2022 472.50p 480.00p 440.00p 450.00p 2066405
06/06/2022 470.00p 480.00p 460.00p 470.00p 1424357
03/06/2022 452.50p 480.00p 445.00p 470.00p 1086504
02/06/2022 452.50p 480.00p 445.00p 470.00p 1086504
01/06/2022 452.50p 480.00p 445.00p 470.00p 1086504
31/05/2022 440.00p 470.00p 430.00p 470.00p 1031662
30/05/2022 442.50p 450.00p 430.00p 445.00p 29742
27/05/2022 437.50p 450.00p 430.00p 442.50p 196719
26/05/2022 435.00p 445.00p 420.00p 440.00p 87535
25/05/2022 425.00p 440.00p 420.00p 440.00p 137361
24/05/2022 405.00p 435.00p 400.00p 430.00p 1356251
23/05/2022 395.00p 410.00p 395.00p 405.00p 293100
20/05/2022 380.00p 402.00p 372.00p 398.50p 103332
19/05/2022 385.00p 390.00p 370.00p 380.00p 414428
18/05/2022 385.00p 390.00p 370.00p 385.00p 27083756
17/05/2022 385.00p 390.00p 380.00p 385.00p 83345
16/05/2022 385.00p 390.00p 380.00p 385.00p 12337
13/05/2022 382.50p 390.00p 380.00p 385.00p 136173
12/05/2022 382.50p 385.00p 380.00p 383.00p 47338
11/05/2022 382.50p 389.50p 380.00p 382.50p 291349
10/05/2022 385.00p 390.00p 375.00p 380.00p 2115679
09/05/2022 422.50p 430.00p 379.29p 380.00p 2379653
06/05/2022 422.50p 430.00p 415.00p 420.00p 104398
05/05/2022 425.00p 430.00p 415.00p 425.00p 180684
04/05/2022 422.50p 430.00p 421.00p 425.00p 115638
03/05/2022 440.00p 448.00p 410.00p 425.00p 964259
02/05/2022 455.00p 460.00p 435.00p 435.00p 81186
29/04/2022 455.00p 460.00p 435.00p 435.00p 81186
28/04/2022 455.00p 457.00p 440.00p 440.00p 1660218
27/04/2022 465.00p 470.00p 450.00p 460.00p 45428
26/04/2022 469.50p 474.00p 460.00p 460.00p 243484
25/04/2022 480.00p 490.00p 465.00p 469.50p 765894
22/04/2022 485.00p 490.00p 470.00p 485.00p 385424
21/04/2022 495.00p 500.00p 485.00p 487.50p 215114
20/04/2022 501.00p 510.00p 490.00p 495.00p 626747
19/04/2022 500.00p 510.00p 490.00p 500.00p 316171
18/04/2022 492.50p 505.00p 485.00p 504.00p 735394
15/04/2022 492.50p 505.00p 485.00p 504.00p 735394
14/04/2022 492.50p 505.00p 485.00p 504.00p 735394
13/04/2022 517.50p 525.00p 486.12p 495.00p 145228
12/04/2022 517.50p 525.00p 505.01p 509.00p 72931
11/04/2022 515.00p 525.00p 510.00p 517.50p 116516
08/04/2022 517.50p 520.00p 510.00p 515.00p 43443
07/04/2022 515.00p 520.00p 515.00p 515.00p 52772
06/04/2022 510.00p 523.00p 505.20p 517.00p 334122
05/04/2022 525.00p 535.00p 481.00p 510.00p 509350
04/04/2022 537.50p 550.00p 515.00p 535.00p 95166
01/04/2022 549.50p 565.00p 520.00p 540.00p 182842
31/03/2022 557.50p 565.00p 524.00p 534.00p 86919
30/03/2022 587.50p 600.00p 530.50p 550.00p 450848
29/03/2022 555.00p 599.80p 552.00p 590.00p 188845
28/03/2022 507.50p 565.00p 503.75p 555.00p 179920
25/03/2022 520.00p 540.00p 503.33p 507.50p 130181
24/03/2022 495.00p 525.00p 490.00p 517.50p 943367
23/03/2022 495.00p 505.00p 490.00p 500.00p 154506
22/03/2022 505.00p 510.00p 470.00p 495.00p 128715
21/03/2022 515.00p 525.00p 500.00p 500.00p 378024
18/03/2022 505.00p 520.00p 500.00p 500.00p 2050156
17/03/2022 495.00p 505.00p 490.00p 505.00p 960343
16/03/2022 497.50p 505.00p 490.00p 490.00p 373449
15/03/2022 497.50p 505.00p 490.00p 490.00p 58315
14/03/2022 500.00p 510.00p 490.00p 495.00p 39330
11/03/2022 500.00p 510.00p 490.40p 500.00p 182633
10/03/2022 505.00p 518.00p 490.00p 500.00p 136134
09/03/2022 505.00p 520.00p 485.00p 505.00p 79745
08/03/2022 440.00p 505.00p 420.00p 497.00p 1189070
07/03/2022 462.50p 480.00p 430.00p 441.00p 116502
04/03/2022 485.00p 534.19p 455.00p 470.00p 1114164
03/03/2022 515.00p 520.00p 475.00p 485.00p 946793
02/03/2022 540.00p 550.00p 510.00p 510.00p 91225
01/03/2022 555.00p 560.00p 540.00p 540.00p 49245
28/02/2022 565.00p 570.00p 550.00p 555.00p 432116
25/02/2022 570.00p 575.80p 560.00p 565.00p 236866
24/02/2022 582.50p 585.00p 560.00p 570.00p 306303
23/02/2022 580.00p 608.00p 575.00p 592.00p 197271
22/02/2022 595.00p 610.00p 580.00p 580.00p 72127
21/02/2022 617.50p 630.00p 580.00p 605.00p 443028
18/02/2022 662.50p 670.00p 605.00p 617.50p 108896
17/02/2022 670.00p 680.00p 645.00p 645.00p 42797
16/02/2022 680.00p 690.00p 646.00p 646.00p 89543
15/02/2022 682.50p 682.50p 675.00p 682.50p 56109
14/02/2022 707.50p 710.00p 670.00p 675.00p 75639
11/02/2022 727.50p 730.00p 700.00p 700.00p 1750705
10/02/2022 717.50p 810.00p 715.00p 727.50p 222744
09/02/2022 717.50p 720.00p 715.00p 720.00p 862410
08/02/2022 720.00p 725.00p 712.00p 720.00p 414834
07/02/2022 716.00p 725.00p 712.50p 720.00p 135288
04/02/2022 722.50p 730.00p 712.00p 725.00p 47272
03/02/2022 720.00p 735.00p 717.00p 725.00p 420935
02/02/2022 716.00p 725.00p 712.00p 720.00p 591480
01/02/2022 716.50p 720.00p 710.00p 720.00p 616659
31/01/2022 717.50p 728.00p 710.00p 710.00p 113466
28/01/2022 727.50p 730.00p 700.00p 700.00p 1756254
27/01/2022 727.50p 730.00p 720.00p 720.00p 38213
26/01/2022 725.00p 735.00p 720.00p 730.00p 385234
25/01/2022 730.00p 748.72p 696.00p 696.00p 571331
24/01/2022 744.00p 747.50p 728.00p 728.00p 237187
21/01/2022 747.00p 754.00p 740.00p 747.00p 46734
20/01/2022 727.50p 754.00p 725.00p 752.00p 437149
19/01/2022 732.50p 734.00p 725.00p 725.00p 118425
18/01/2022 722.50p 738.00p 712.00p 724.00p 773977
17/01/2022 735.00p 750.00p 720.00p 720.00p 725420
14/01/2022 735.00p 750.00p 714.00p 740.00p 24554122
13/01/2022 765.00p 765.00p 710.00p 714.00p 116729
12/01/2022 775.00p 780.00p 760.00p 765.00p 32356
11/01/2022 780.00p 780.00p 770.00p 775.00p 82478
10/01/2022 797.50p 810.00p 770.00p 780.00p 25035
07/01/2022 807.50p 815.00p 785.00p 785.00p 45891
06/01/2022 787.50p 815.00p 770.00p 800.00p 3799742
05/01/2022 775.00p 777.50p 770.00p 770.00p 36432
04/01/2022 780.00p 788.00p 755.00p 755.00p 51583
31/12/2021 780.00p 790.00p 770.40p 780.00p 10627
30/12/2021 785.00p 790.00p 770.00p 770.00p 80524
29/12/2021 802.00p 820.00p 780.20p 782.00p 270468
24/12/2021 802.50p 810.00p 790.00p 800.00p 79111
23/12/2021 780.00p 810.00p 747.50p 810.00p 97057
22/12/2021 747.50p 780.00p 735.00p 780.00p 51877
21/12/2021 747.50p 760.00p 736.31p 760.00p 32575
20/12/2021 747.50p 759.50p 735.00p 750.00p 231507
17/12/2021 742.50p 765.00p 735.00p 765.00p 54286
16/12/2021 727.50p 750.00p 720.00p 750.00p 49768
15/12/2021 715.00p 730.00p 708.00p 730.00p 104214
14/12/2021 702.50p 720.00p 700.00p 715.00p 61045
13/12/2021 700.00p 726.00p 700.00p 726.00p 77970
10/12/2021 700.00p 705.00p 700.00p 705.00p 147260
09/12/2021 700.00p 705.00p 695.00p 700.00p 233176
08/12/2021 702.50p 718.00p 695.00p 718.00p 165635
07/12/2021 715.00p 720.00p 700.00p 700.00p 238334
06/12/2021 690.00p 720.00p 685.00p 720.00p 119660
03/12/2021 665.00p 700.00p 665.00p 685.00p 138946
02/12/2021 660.00p 678.00p 655.00p 678.00p 73605
01/12/2021 650.00p 669.70p 640.00p 668.00p 341382
30/11/2021 650.00p 660.00p 640.00p 660.00p 204739
29/11/2021 647.50p 660.00p 644.50p 660.00p 67994
26/11/2021 655.00p 660.00p 632.00p 655.00p 71829
25/11/2021 655.00p 657.00p 650.00p 650.00p 398900
24/11/2021 640.00p 659.54p 635.20p 655.00p 331542
23/11/2021 635.00p 645.00p 630.00p 640.00p 160876
22/11/2021 675.00p 680.00p 630.00p 630.00p 149437
19/11/2021 675.00p 680.00p 660.00p 670.00p 169945
18/11/2021 697.50p 697.50p 670.00p 670.00p 57826
17/11/2021 700.00p 700.00p 690.00p 690.00p 29961
16/11/2021 695.00p 710.00p 690.00p 691.00p 137410
15/11/2021 702.50p 710.00p 690.00p 695.00p 16807
12/11/2021 695.00p 710.00p 666.00p 666.00p 196811
11/11/2021 672.50p 700.00p 671.00p 695.00p 530683
10/11/2021 670.00p 683.00p 665.00p 675.00p 302706
09/11/2021 667.50p 680.00p 665.00p 670.00p 58591
08/11/2021 675.00p 690.00p 660.00p 670.00p 111692
05/11/2021 677.50p 685.00p 670.00p 674.00p 437589
04/11/2021 680.00p 685.00p 670.00p 675.00p 77693
03/11/2021 695.00p 740.00p 670.00p 675.00p 266300
02/11/2021 715.00p 720.00p 690.00p 690.00p 265347
01/11/2021 715.00p 718.00p 710.00p 710.00p 36266

*Close Price adjusted for both dividends and splits