Team17 Group (TM17) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/10/2021 715.00p 720.00p 710.00p 710.00p 16170
28/10/2021 730.00p 735.00p 710.00p 715.00p 228965
27/10/2021 737.50p 750.00p 720.00p 720.00p 99621
26/10/2021 750.00p 760.00p 710.00p 725.00p 560989
25/10/2021 765.00p 765.00p 746.40p 750.00p 76909
22/10/2021 765.00p 770.00p 760.00p 760.00p 120876
21/10/2021 765.00p 780.00p 760.00p 770.00p 375334
20/10/2021 765.00p 772.00p 750.00p 770.00p 160350
19/10/2021 767.50p 780.00p 750.00p 780.00p 22562
18/10/2021 765.00p 790.00p 740.00p 780.00p 46126
15/10/2021 760.00p 780.00p 750.00p 766.00p 175803
14/10/2021 760.00p 768.24p 751.40p 760.00p 342623
13/10/2021 760.00p 770.00p 750.00p 769.00p 13388
12/10/2021 760.00p 769.00p 750.00p 750.00p 385739
11/10/2021 760.00p 769.00p 750.00p 760.00p 68651
08/10/2021 760.00p 800.00p 750.00p 760.00p 440477
07/10/2021 760.00p 808.00p 746.00p 808.00p 19820
06/10/2021 770.00p 780.00p 750.00p 760.00p 96037
05/10/2021 760.00p 790.00p 750.00p 770.00p 138520
04/10/2021 755.00p 770.00p 740.00p 760.00p 52653
01/10/2021 752.50p 765.00p 740.00p 752.50p 113137
30/09/2021 752.50p 767.00p 750.00p 765.00p 108272
29/09/2021 752.50p 793.00p 746.00p 793.00p 149074
28/09/2021 760.00p 768.00p 740.00p 756.00p 36546
27/09/2021 768.00p 774.72p 750.00p 760.00p 124617
24/09/2021 765.50p 780.00p 756.00p 780.00p 38812
23/09/2021 755.00p 774.00p 740.00p 760.00p 189726
22/09/2021 740.00p 760.00p 720.00p 752.00p 305716
21/09/2021 745.00p 755.00p 730.00p 730.00p 153706
20/09/2021 750.00p 760.00p 720.00p 732.00p 194820
17/09/2021 780.00p 790.00p 720.00p 720.00p 438149
16/09/2021 785.00p 790.00p 770.00p 780.00p 725576
15/09/2021 797.50p 810.00p 770.00p 780.00p 700594
14/09/2021 810.00p 815.00p 780.00p 785.00p 472005
13/09/2021 810.00p 820.00p 790.00p 795.00p 30347
10/09/2021 810.00p 819.00p 801.00p 810.00p 126500
09/09/2021 810.00p 820.00p 805.00p 810.00p 419873
08/09/2021 810.00p 820.00p 800.00p 820.00p 124839
07/09/2021 805.00p 820.00p 797.00p 820.00p 63088
06/09/2021 800.00p 820.00p 790.00p 800.00p 46057
03/09/2021 797.50p 805.00p 790.00p 800.00p 25437
02/09/2021 802.50p 805.00p 800.00p 800.00p 115783
01/09/2021 797.50p 810.00p 790.00p 805.00p 690900
31/08/2021 790.00p 805.00p 781.00p 800.00p 73598
27/08/2021 800.00p 810.00p 780.00p 790.00p 64191
26/08/2021 800.00p 810.00p 790.00p 794.00p 46220
25/08/2021 795.00p 810.00p 790.00p 810.00p 95824
24/08/2021 790.00p 800.00p 785.00p 800.00p 52140
23/08/2021 780.00p 795.00p 770.00p 793.00p 97235
20/08/2021 775.00p 790.00p 770.00p 770.00p 458477
19/08/2021 790.00p 800.00p 770.00p 780.00p 42806
18/08/2021 790.00p 799.00p 781.00p 790.00p 87583
17/08/2021 790.00p 800.00p 780.00p 798.00p 187370
16/08/2021 790.00p 800.00p 780.00p 790.00p 440965
13/08/2021 790.00p 797.00p 780.00p 790.00p 8902
12/08/2021 797.50p 800.00p 780.00p 790.00p 17219
11/08/2021 797.50p 805.00p 790.00p 790.00p 81730
10/08/2021 835.00p 840.00p 790.00p 795.00p 79357
09/08/2021 835.00p 836.80p 784.00p 784.00p 65714
06/08/2021 835.00p 847.00p 820.00p 825.00p 232915
05/08/2021 835.00p 850.00p 820.00p 820.00p 84536
04/08/2021 835.00p 855.00p 820.00p 835.00p 778981
03/08/2021 855.00p 860.00p 825.00p 840.00p 67823
02/08/2021 855.00p 860.00p 830.00p 860.00p 121689
30/07/2021 850.00p 870.00p 830.00p 870.00p 86604
29/07/2021 850.00p 855.00p 844.00p 850.00p 152926
28/07/2021 840.00p 860.00p 840.00p 850.00p 230058
27/07/2021 805.00p 850.00p 800.00p 850.00p 1456614
26/07/2021 760.00p 810.00p 750.00p 810.00p 97284
23/07/2021 760.00p 770.00p 750.00p 770.00p 127675
22/07/2021 760.00p 770.00p 742.00p 755.00p 321531
21/07/2021 757.50p 770.00p 750.00p 750.00p 247705
20/07/2021 760.00p 769.50p 750.00p 750.00p 54774
19/07/2021 760.00p 774.00p 750.00p 750.00p 284305
16/07/2021 760.00p 770.00p 752.00p 752.00p 189135
15/07/2021 760.00p 787.00p 750.00p 787.00p 367521
14/07/2021 760.00p 810.00p 750.00p 810.00p 138539
13/07/2021 767.50p 775.00p 750.00p 767.00p 283533
12/07/2021 777.50p 785.00p 760.00p 775.00p 86608
09/07/2021 792.50p 800.00p 775.00p 780.00p 329234
08/07/2021 795.00p 800.00p 785.00p 795.00p 427774
07/07/2021 807.50p 815.00p 785.00p 800.00p 322238
06/07/2021 790.00p 815.00p 780.00p 812.50p 239891
05/07/2021 765.00p 800.00p 760.00p 780.00p 136902
02/07/2021 740.50p 770.00p 740.00p 760.00p 360058
01/07/2021 732.50p 740.00p 725.00p 730.00p 1668969
30/06/2021 700.00p 740.00p 700.00p 728.00p 177878
29/06/2021 700.00p 710.00p 690.00p 710.00p 38912
28/06/2021 700.00p 710.00p 690.00p 700.00p 59970
25/06/2021 700.00p 710.00p 691.80p 700.00p 235498
24/06/2021 700.00p 710.00p 690.00p 702.00p 67091
23/06/2021 675.00p 705.00p 670.00p 700.00p 2822453
22/06/2021 680.00p 690.00p 670.00p 682.00p 177791
21/06/2021 690.00p 705.00p 670.00p 670.00p 258335
18/06/2021 690.00p 714.63p 680.00p 703.00p 338730
17/06/2021 680.00p 695.00p 670.00p 685.00p 595636
16/06/2021 670.00p 690.00p 660.00p 690.00p 249212
15/06/2021 670.00p 682.00p 662.40p 680.00p 91672
14/06/2021 675.00p 690.00p 665.00p 675.00p 67711
11/06/2021 677.50p 690.00p 660.00p 675.00p 96872
10/06/2021 670.00p 680.00p 664.00p 680.00p 552028
09/06/2021 667.50p 680.00p 665.00p 670.00p 225937
08/06/2021 675.00p 693.00p 660.00p 660.00p 188437
07/06/2021 675.00p 680.00p 668.00p 668.00p 182965
04/06/2021 670.00p 690.00p 666.75p 675.00p 158506
03/06/2021 665.00p 690.00p 665.00p 671.00p 155348
02/06/2021 685.00p 690.00p 655.00p 674.00p 167886
01/06/2021 722.50p 740.00p 680.00p 680.00p 311802
28/05/2021 720.00p 740.00p 675.00p 675.00p 1080719
27/05/2021 720.00p 730.00p 710.00p 710.00p 249379
26/05/2021 725.00p 740.00p 710.00p 720.00p 59919
25/05/2021 735.00p 740.00p 700.00p 718.00p 869440
24/05/2021 677.50p 740.00p 677.50p 720.00p 458095
21/05/2021 660.00p 690.00p 650.00p 685.00p 135282
20/05/2021 662.50p 680.00p 632.73p 660.00p 735968
19/05/2021 680.00p 683.33p 660.00p 665.00p 304751
18/05/2021 685.00p 690.00p 670.00p 680.00p 50054
17/05/2021 690.00p 700.00p 670.00p 680.00p 343475
14/05/2021 682.50p 700.00p 676.55p 690.00p 292708
13/05/2021 677.50p 685.00p 650.00p 674.00p 101165
12/05/2021 662.50p 683.90p 650.00p 674.00p 289933
11/05/2021 705.00p 710.00p 660.00p 665.00p 1279474
10/05/2021 705.00p 710.00p 700.00p 702.00p 230560
07/05/2021 715.00p 720.00p 700.00p 700.00p 322015
06/05/2021 745.00p 750.00p 705.00p 710.00p 484523
05/05/2021 775.00p 776.00p 740.00p 740.00p 241505
04/05/2021 780.00p 785.00p 770.00p 770.00p 243675
30/04/2021 792.50p 810.00p 775.00p 775.00p 604559
29/04/2021 802.50p 810.00p 785.00p 797.50p 80847
28/04/2021 820.00p 830.00p 795.00p 800.00p 125856
27/04/2021 815.00p 830.00p 810.00p 810.00p 219011
26/04/2021 810.00p 830.00p 805.00p 830.00p 207327
23/04/2021 808.50p 829.00p 802.00p 829.00p 173262
22/04/2021 805.00p 815.00p 800.00p 805.00p 278139
21/04/2021 800.00p 810.00p 795.00p 809.00p 424591
20/04/2021 802.50p 811.41p 800.00p 800.00p 363338
19/04/2021 787.50p 810.00p 780.00p 800.00p 329691
16/04/2021 770.00p 795.00p 765.00p 790.00p 321946
15/04/2021 775.00p 780.00p 760.00p 760.00p 63841
14/04/2021 760.00p 780.00p 752.10p 780.00p 223010
13/04/2021 760.00p 769.50p 750.00p 760.00p 718293
12/04/2021 760.00p 770.00p 747.00p 747.00p 36519
09/04/2021 760.00p 770.00p 750.00p 760.00p 494307
08/04/2021 775.00p 790.00p 750.00p 790.00p 969756
07/04/2021 770.00p 785.00p 760.00p 775.00p 128319
06/04/2021 764.00p 779.50p 750.00p 770.00p 96253
01/04/2021 760.00p 768.00p 750.00p 768.00p 205610
31/03/2021 740.00p 804.00p 730.00p 804.00p 1717836
30/03/2021 730.00p 766.00p 720.00p 766.00p 132144
29/03/2021 730.00p 740.00p 720.00p 740.00p 126858
26/03/2021 720.00p 740.00p 710.00p 736.00p 478847
25/03/2021 715.00p 730.00p 710.00p 720.00p 44280
24/03/2021 715.00p 720.00p 710.00p 715.00p 163388
23/03/2021 715.00p 720.00p 696.00p 696.00p 76310
22/03/2021 740.00p 749.50p 710.00p 730.00p 661182
19/03/2021 737.00p 750.00p 710.00p 740.00p 1205125
18/03/2021 740.00p 750.00p 724.00p 740.00p 753015
17/03/2021 754.00p 760.00p 730.00p 732.00p 125554
16/03/2021 740.00p 762.00p 740.00p 746.00p 1184473
15/03/2021 715.00p 750.00p 710.00p 740.00p 579326
12/03/2021 691.00p 730.00p 690.00p 700.00p 63852
11/03/2021 685.00p 700.00p 681.50p 700.00p 643089
10/03/2021 690.00p 696.00p 650.00p 670.00p 1487938
09/03/2021 705.00p 720.00p 686.40p 700.00p 126160
08/03/2021 710.00p 720.00p 690.00p 704.00p 2104572
05/03/2021 718.00p 726.00p 688.00p 720.00p 99005
04/03/2021 730.00p 739.50p 710.00p 718.00p 36511
03/03/2021 730.00p 740.00p 720.00p 720.00p 422395
02/03/2021 725.00p 740.00p 720.00p 740.00p 376503
01/03/2021 725.00p 740.00p 720.00p 728.00p 150273
26/02/2021 710.00p 730.00p 700.00p 730.00p 1093917
25/02/2021 715.00p 730.00p 710.00p 722.00p 1346141
24/02/2021 695.00p 720.00p 690.00p 714.00p 2271871
23/02/2021 760.00p 770.00p 686.00p 696.00p 448650
22/02/2021 755.00p 780.00p 750.00p 750.00p 432405
19/02/2021 755.00p 790.00p 750.00p 752.00p 311273
18/02/2021 818.00p 836.00p 750.00p 752.00p 263182
17/02/2021 818.00p 830.00p 806.00p 806.00p 31633
16/02/2021 815.00p 830.00p 802.00p 810.00p 539583
15/02/2021 835.00p 840.00p 802.00p 816.00p 166775
12/02/2021 840.00p 846.00p 810.00p 832.00p 177580
11/02/2021 843.00p 852.00p 834.00p 840.00p 87413
10/02/2021 849.00p 852.00p 832.00p 834.00p 112428
09/02/2021 845.00p 864.00p 830.00p 864.00p 707510
08/02/2021 819.00p 840.00p 816.15p 840.00p 90119
05/02/2021 810.00p 826.00p 803.50p 818.00p 87621
04/02/2021 798.00p 820.00p 790.00p 810.00p 313381
03/02/2021 810.00p 820.00p 786.00p 810.00p 193521
02/02/2021 795.00p 820.00p 786.00p 810.00p 147234
01/02/2021 795.00p 803.55p 786.00p 786.00p 42150
29/01/2021 800.00p 810.00p 786.00p 802.00p 75571
28/01/2021 815.00p 820.00p 794.25p 810.00p 345921
27/01/2021 822.00p 840.00p 810.00p 810.00p 627984
26/01/2021 821.00p 830.00p 814.00p 820.00p 194427
25/01/2021 810.00p 840.00p 809.08p 816.00p 106018
22/01/2021 811.00p 823.33p 800.00p 804.00p 234379
21/01/2021 860.00p 880.00p 799.20p 810.00p 1209396
20/01/2021 835.00p 860.00p 820.00p 840.00p 207152
19/01/2021 843.00p 880.00p 826.00p 850.00p 171216
18/01/2021 835.00p 856.00p 830.00p 838.00p 28173

*Close Price adjusted for both dividends and splits