Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Team (TEAM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 11.75p | 11.75p | 11.00p | 11.50p | 22740 |
| 11/03/2025 | 12.25p | 12.25p | 11.75p | 11.75p | 13000 |
| 10/03/2025 | 12.25p | 12.25p | 12.00p | 12.25p | 1017 |
| 07/03/2025 | 12.25p | 12.43p | 12.08p | 12.25p | 11014 |
| 06/03/2025 | 12.75p | 13.50p | 12.00p | 12.25p | 10978 |
| 05/03/2025 | 11.00p | 13.00p | 10.00p | 12.75p | 751953 |
| 04/03/2025 | 11.00p | 12.00p | 10.00p | 11.00p | 14 |
| 03/03/2025 | 11.00p | 11.70p | 11.00p | 11.00p | 51890 |
| 28/02/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 27/02/2025 | 11.75p | 12.00p | 11.00p | 11.75p | 500043 |
| 26/02/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 25/02/2025 | 11.75p | 12.00p | 11.75p | 11.75p | 250000 |
| 24/02/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 21/02/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 20/02/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 19/02/2025 | 11.75p | 11.75p | 11.69p | 11.75p | 17065 |
| 18/02/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 46376 |
| 17/02/2025 | 11.75p | 11.75p | 11.53p | 11.75p | 320 |
| 14/02/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 9 |
| 13/02/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 12/02/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 42025 |
| 11/02/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 10 |
| 10/02/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 07/02/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 405 |
| 06/02/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 5 |
| 05/02/2025 | 11.75p | 11.75p | 11.72p | 11.75p | 4200 |
| 04/02/2025 | 11.75p | 12.00p | 11.50p | 12.00p | 16 |
| 03/02/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 6191 |
| 31/01/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 30/01/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 29/01/2025 | 11.75p | 12.00p | 11.50p | 11.75p | 25 |
| 28/01/2025 | 11.75p | 12.00p | 11.50p | 11.75p | 20 |
| 27/01/2025 | 11.75p | 11.75p | 11.51p | 11.75p | 11 |
| 24/01/2025 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 23/01/2025 | 11.75p | 11.75p | 11.50p | 11.75p | 5 |
| 22/01/2025 | 11.75p | 11.91p | 11.56p | 11.75p | 13410 |
| 21/01/2025 | 11.75p | 11.75p | 11.70p | 11.75p | 10 |
| 20/01/2025 | 11.75p | 11.93p | 11.50p | 11.70p | 2265 |
| 17/01/2025 | 11.75p | 11.75p | 11.60p | 11.60p | 62 |
| 16/01/2025 | 11.75p | 11.95p | 11.75p | 11.75p | 4 |
| 15/01/2025 | 11.75p | 12.00p | 11.60p | 11.75p | 423414 |
| 14/01/2025 | 11.75p | 11.95p | 11.50p | 11.75p | 60128 |
| 13/01/2025 | 11.75p | 11.75p | 11.56p | 11.75p | 26541 |
| 10/01/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 09/01/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 08/01/2025 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/01/2025 | 11.50p | 12.00p | 11.50p | 11.75p | 12 |
| 06/01/2025 | 11.00p | 11.90p | 11.00p | 11.50p | 12277 |
| 03/01/2025 | 10.50p | 11.50p | 10.50p | 11.50p | 124095 |
| 02/01/2025 | 10.00p | 10.80p | 10.00p | 10.00p | 10000 |
| 31/12/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/12/2024 | 10.00p | 11.00p | 10.00p | 10.00p | 1000 |
| 27/12/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 24/12/2024 | 10.00p | 11.00p | 10.00p | 10.00p | 100 |
| 23/12/2024 | 10.50p | 11.00p | 10.00p | 10.00p | 32 |
| 20/12/2024 | 10.50p | 10.62p | 10.50p | 10.50p | 0 |
| 19/12/2024 | 10.50p | 10.62p | 10.50p | 10.50p | 0 |
| 18/12/2024 | 10.50p | 10.62p | 10.50p | 10.50p | 0 |
| 17/12/2024 | 10.50p | 10.62p | 10.50p | 10.50p | 0 |
| 16/12/2024 | 10.50p | 10.62p | 10.50p | 10.50p | 0 |
| 13/12/2024 | 10.50p | 10.62p | 10.50p | 10.50p | 0 |
| 12/12/2024 | 10.50p | 10.80p | 10.00p | 10.50p | 9501 |
| 11/12/2024 | 10.50p | 10.80p | 10.50p | 10.50p | 1 |
| 10/12/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 15115 |
| 09/12/2024 | 10.50p | 10.62p | 10.50p | 10.50p | 0 |
| 06/12/2024 | 10.50p | 10.85p | 10.50p | 10.50p | 2654 |
| 05/12/2024 | 10.50p | 11.20p | 10.50p | 10.50p | 10809 |
| 04/12/2024 | 11.00p | 11.00p | 10.50p | 10.50p | 18182 |
| 03/12/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 4000 |
| 02/12/2024 | 11.50p | 11.62p | 11.44p | 11.50p | 0 |
| 29/11/2024 | 11.50p | 11.62p | 11.50p | 11.50p | 0 |
| 28/11/2024 | 11.50p | 11.99p | 11.35p | 11.50p | 21426 |
| 27/11/2024 | 11.50p | 11.62p | 11.50p | 11.50p | 0 |
| 26/11/2024 | 11.50p | 11.99p | 11.50p | 11.50p | 1459 |
| 25/11/2024 | 11.50p | 11.50p | 11.35p | 11.50p | 24590 |
| 22/11/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 8 |
| 21/11/2024 | 11.50p | 11.62p | 11.50p | 11.50p | 0 |
| 20/11/2024 | 11.50p | 11.62p | 11.50p | 11.50p | 0 |
| 19/11/2024 | 11.50p | 11.62p | 10.80p | 11.50p | 0 |
| 18/11/2024 | 11.50p | 11.50p | 10.80p | 10.80p | 844 |
| 15/11/2024 | 11.50p | 11.71p | 11.50p | 11.50p | 0 |
| 14/11/2024 | 11.50p | 11.71p | 11.50p | 11.50p | 0 |
| 13/11/2024 | 11.50p | 11.71p | 11.50p | 11.50p | 0 |
| 12/11/2024 | 11.25p | 11.50p | 11.25p | 11.50p | 10825 |
| 11/11/2024 | 11.00p | 11.25p | 10.94p | 11.25p | 0 |
| 08/11/2024 | 10.75p | 11.50p | 10.75p | 11.00p | 10000 |
| 07/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 06/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 05/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 04/11/2024 | 10.75p | 10.80p | 10.75p | 10.75p | 20301 |
| 01/11/2024 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 31/10/2024 | 10.75p | 11.50p | 10.75p | 10.75p | 3000 |
| 30/10/2024 | 10.75p | 10.75p | 10.00p | 10.30p | 162393 |
| 29/10/2024 | 11.25p | 11.49p | 10.75p | 10.75p | 6718 |
| 28/10/2024 | 11.50p | 11.50p | 11.00p | 11.25p | 7 |
| 25/10/2024 | 11.50p | 11.50p | 11.24p | 11.50p | 0 |
| 24/10/2024 | 11.50p | 11.50p | 10.50p | 11.50p | 85000 |
| 23/10/2024 | 12.00p | 12.00p | 11.14p | 12.00p | 50000 |
| 22/10/2024 | 12.50p | 12.60p | 11.10p | 12.00p | 222422 |
| 21/10/2024 | 12.00p | 12.68p | 11.00p | 12.50p | 75000 |
| 18/10/2024 | 12.00p | 12.50p | 12.00p | 12.00p | 25000 |
| 17/10/2024 | 12.00p | 12.20p | 12.00p | 12.00p | 25000 |
| 16/10/2024 | 12.00p | 12.18p | 11.40p | 12.00p | 27200 |
| 15/10/2024 | 12.00p | 12.20p | 11.13p | 12.00p | 7956 |
| 14/10/2024 | 12.00p | 12.20p | 11.00p | 12.00p | 603506 |
| 11/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 10/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 09/10/2024 | 12.00p | 12.00p | 11.68p | 12.00p | 6004 |
| 08/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 07/10/2024 | 12.00p | 12.00p | 11.70p | 12.00p | 750 |
| 04/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 03/10/2024 | 12.00p | 12.00p | 10.07p | 12.00p | 95000 |
| 02/10/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 01/10/2024 | 12.00p | 12.00p | 11.00p | 12.00p | 60800 |
| 30/09/2024 | 12.00p | 12.00p | 11.00p | 12.00p | 5001 |
| 27/09/2024 | 12.00p | 12.00p | 11.87p | 12.00p | 0 |
| 26/09/2024 | 12.00p | 13.00p | 11.00p | 12.00p | 1010 |
| 25/09/2024 | 12.00p | 12.20p | 11.00p | 12.00p | 43196 |
| 24/09/2024 | 12.50p | 13.00p | 12.00p | 13.00p | 13000 |
| 23/09/2024 | 13.50p | 14.00p | 12.33p | 12.50p | 35607 |
| 20/09/2024 | 13.50p | 13.50p | 13.00p | 13.50p | 40963 |
| 19/09/2024 | 13.50p | 13.80p | 13.18p | 13.50p | 26800 |
| 18/09/2024 | 14.50p | 14.50p | 12.00p | 13.50p | 106576 |
| 17/09/2024 | 14.50p | 15.00p | 14.50p | 14.50p | 10 |
| 16/09/2024 | 14.50p | 14.50p | 14.22p | 14.50p | 0 |
| 13/09/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 51500 |
| 12/09/2024 | 14.50p | 14.50p | 14.00p | 14.50p | 150541 |
| 11/09/2024 | 15.00p | 15.00p | 14.00p | 14.20p | 154101 |
| 10/09/2024 | 15.50p | 15.50p | 14.00p | 15.00p | 48400 |
| 09/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 41500 |
| 06/09/2024 | 15.50p | 15.50p | 14.00p | 15.50p | 54305 |
| 05/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 37700 |
| 04/09/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 18184 |
| 03/09/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 02/09/2024 | 15.50p | 15.50p | 15.10p | 15.50p | 38362 |
| 30/08/2024 | 15.50p | 15.50p | 15.30p | 15.50p | 10000 |
| 29/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 28/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 40000 |
| 27/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 38500 |
| 23/08/2024 | 15.50p | 15.50p | 15.30p | 15.50p | 2500 |
| 22/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 21/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 20/08/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 17367 |
| 19/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 16/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 15/08/2024 | 15.50p | 15.50p | 15.10p | 15.30p | 42500 |
| 14/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 66765 |
| 13/08/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 12500 |
| 12/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 09/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 80000 |
| 08/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 112000 |
| 07/08/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 14000 |
| 06/08/2024 | 15.50p | 15.50p | 15.00p | 15.50p | 87894 |
| 05/08/2024 | 15.50p | 15.50p | 15.40p | 15.40p | 36546 |
| 02/08/2024 | 15.50p | 15.50p | 15.18p | 15.50p | 0 |
| 01/08/2024 | 15.50p | 15.80p | 15.50p | 15.50p | 75001 |
| 31/07/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 90000 |
| 30/07/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 33736 |
| 29/07/2024 | 15.50p | 15.50p | 15.50p | 15.50p | 18000 |
| 26/07/2024 | 15.50p | 15.80p | 15.18p | 15.50p | 30764 |
| 25/07/2024 | 16.50p | 16.50p | 15.00p | 15.50p | 110000 |
| 24/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 10000 |
| 23/07/2024 | 16.50p | 16.50p | 16.36p | 16.50p | 0 |
| 22/07/2024 | 16.50p | 16.50p | 16.36p | 16.50p | 0 |
| 19/07/2024 | 17.00p | 17.00p | 16.25p | 16.50p | 892 |
| 18/07/2024 | 16.50p | 16.50p | 16.36p | 16.50p | 0 |
| 17/07/2024 | 16.50p | 17.00p | 16.50p | 16.50p | 451 |
| 16/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 56235 |
| 15/07/2024 | 16.50p | 17.00p | 16.00p | 16.50p | 61007 |
| 12/07/2024 | 16.50p | 16.80p | 16.50p | 16.50p | 2 |
| 11/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 35227 |
| 10/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 100006 |
| 09/07/2024 | 16.50p | 16.50p | 16.18p | 16.50p | 0 |
| 08/07/2024 | 16.50p | 16.50p | 16.01p | 16.50p | 10000 |
| 05/07/2024 | 16.50p | 16.50p | 16.18p | 16.50p | 0 |
| 04/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 55093 |
| 03/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 25000 |
| 02/07/2024 | 16.50p | 16.50p | 16.00p | 16.50p | 5000 |
| 01/07/2024 | 16.50p | 16.85p | 16.00p | 16.50p | 53000 |
| 28/06/2024 | 15.25p | 16.90p | 15.25p | 16.50p | 187317 |
| 27/06/2024 | 15.25p | 16.00p | 15.25p | 15.25p | 113 |
| 26/06/2024 | 15.25p | 15.25p | 13.00p | 15.25p | 75468 |
| 25/06/2024 | 15.25p | 15.75p | 15.25p | 15.25p | 50100 |
| 24/06/2024 | 15.25p | 15.38p | 14.65p | 15.25p | 40001 |
| 21/06/2024 | 15.75p | 15.75p | 15.00p | 15.25p | 11000 |
| 20/06/2024 | 15.75p | 16.50p | 15.75p | 15.75p | 2506 |
| 19/06/2024 | 15.75p | 15.75p | 15.00p | 15.75p | 2500 |
| 18/06/2024 | 15.75p | 15.75p | 15.33p | 15.75p | 0 |
| 17/06/2024 | 16.00p | 16.00p | 15.00p | 15.75p | 12000 |
| 14/06/2024 | 16.00p | 16.50p | 16.00p | 16.00p | 16 |
| 13/06/2024 | 16.00p | 16.50p | 16.00p | 16.50p | 4819 |
| 12/06/2024 | 16.00p | 16.00p | 15.00p | 16.00p | 54410 |
| 11/06/2024 | 16.00p | 16.25p | 16.00p | 16.00p | 2500 |
| 10/06/2024 | 16.25p | 16.25p | 15.65p | 16.00p | 77272 |
| 07/06/2024 | 16.25p | 16.47p | 15.50p | 16.25p | 20000 |
| 06/06/2024 | 15.75p | 16.50p | 15.50p | 16.25p | 41941 |
| 05/06/2024 | 16.00p | 16.00p | 15.00p | 15.75p | 95000 |
| 04/06/2024 | 16.00p | 16.37p | 16.00p | 16.00p | 4500 |
| 03/06/2024 | 16.50p | 16.50p | 15.00p | 16.00p | 11500 |
| 31/05/2024 | 16.50p | 16.50p | 15.25p | 16.50p | 22222 |
*Close Price adjusted for both dividends and splits