Team (TEAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/05/2024 16.50p 17.00p 16.07p 16.50p 105005
29/05/2024 16.50p 17.00p 16.00p 16.50p 10158
28/05/2024 18.00p 18.40p 16.00p 16.50p 186410
24/05/2024 19.00p 19.00p 18.00p 18.00p 31000
23/05/2024 19.00p 19.13p 19.00p 19.00p 0
22/05/2024 19.00p 19.00p 18.00p 19.00p 6
21/05/2024 19.00p 19.95p 18.10p 19.00p 17366
20/05/2024 19.00p 19.00p 18.20p 19.00p 57892
17/05/2024 19.00p 19.13p 19.00p 19.00p 0
16/05/2024 19.00p 19.13p 19.00p 19.00p 0
15/05/2024 19.00p 19.13p 19.00p 19.00p 0
14/05/2024 19.00p 19.13p 19.00p 19.00p 0
13/05/2024 19.00p 19.13p 19.00p 19.00p 0
10/05/2024 19.00p 19.00p 18.75p 19.00p 62005
09/05/2024 19.00p 19.13p 19.00p 19.00p 0
08/05/2024 18.50p 19.00p 18.01p 19.00p 25389
07/05/2024 18.00p 19.00p 17.50p 19.00p 149566
03/05/2024 18.00p 18.00p 17.00p 18.00p 71344
02/05/2024 18.00p 18.00p 17.00p 18.00p 35000
01/05/2024 18.50p 18.50p 18.00p 18.00p 1000
30/04/2024 18.50p 18.50p 18.00p 18.50p 20000
29/04/2024 18.50p 19.00p 18.00p 18.50p 10273
26/04/2024 18.50p 18.50p 18.22p 18.50p 0
25/04/2024 19.25p 19.25p 18.13p 18.50p 31500
24/04/2024 19.25p 19.25p 19.01p 19.25p 9623
23/04/2024 19.50p 19.50p 19.00p 19.25p 10000
22/04/2024 19.50p 19.88p 19.00p 19.50p 130500
19/04/2024 19.50p 19.90p 19.00p 19.50p 96333
18/04/2024 19.50p 20.00p 19.00p 19.50p 230000
17/04/2024 18.50p 19.75p 18.50p 19.50p 198556
16/04/2024 18.00p 18.75p 18.00p 18.50p 1000
15/04/2024 18.50p 19.00p 18.00p 18.50p 315714
12/04/2024 20.00p 20.00p 18.50p 18.50p 26330
11/04/2024 20.50p 20.50p 18.75p 20.00p 43412
10/04/2024 20.50p 20.65p 18.75p 20.50p 51003
09/04/2024 21.00p 21.00p 18.64p 20.50p 63618
08/04/2024 21.00p 21.00p 20.15p 21.00p 550
05/04/2024 21.50p 22.00p 18.50p 22.00p 359440
04/04/2024 21.50p 21.98p 19.00p 19.00p 102106
03/04/2024 21.50p 21.50p 20.10p 21.50p 418319
02/04/2024 21.50p 21.50p 21.00p 21.50p 3348
28/03/2024 21.00p 22.00p 21.00p 21.50p 66820
27/03/2024 20.50p 21.00p 20.50p 20.50p 0
26/03/2024 21.00p 21.00p 20.00p 21.00p 3451
25/03/2024 21.50p 21.50p 20.00p 21.00p 10
22/03/2024 22.00p 24.00p 20.00p 21.50p 1028
21/03/2024 22.00p 23.60p 22.00p 22.00p 106
20/03/2024 29.50p 29.50p 27.50p 22.00p 48016
19/03/2024 29.50p 29.50p 27.00p 27.50p 3527
18/03/2024 29.50p 29.50p 29.50p 29.50p 0
15/03/2024 29.50p 29.50p 28.76p 29.50p 0
14/03/2024 29.50p 29.50p 29.50p 29.50p 0
13/03/2024 29.50p 29.50p 29.50p 29.50p 0
12/03/2024 29.50p 29.50p 29.50p 29.50p 0
11/03/2024 30.50p 30.50p 28.00p 29.50p 3400
08/03/2024 30.50p 30.50p 30.50p 30.50p 0
07/03/2024 30.50p 30.50p 30.50p 30.50p 0
06/03/2024 30.50p 30.50p 30.00p 30.50p 250
05/03/2024 30.50p 30.50p 30.50p 30.50p 1065
04/03/2024 30.50p 30.50p 30.50p 30.50p 0
01/03/2024 30.50p 30.50p 30.50p 30.50p 0
29/02/2024 30.50p 30.50p 30.50p 30.50p 0
28/02/2024 30.50p 30.50p 30.50p 30.50p 0
27/02/2024 30.50p 30.50p 30.50p 30.50p 0
26/02/2024 30.50p 30.50p 30.50p 30.50p 0
23/02/2024 30.50p 30.50p 30.50p 30.50p 0
22/02/2024 31.50p 31.50p 30.00p 30.50p 1020
21/02/2024 31.50p 32.00p 31.50p 31.50p 0
20/02/2024 31.50p 32.95p 31.00p 31.50p 4535
19/02/2024 31.50p 32.00p 31.00p 31.50p 0
16/02/2024 31.50p 31.50p 31.00p 31.50p 0
15/02/2024 31.50p 31.50p 31.00p 31.50p 0
14/02/2024 31.50p 31.50p 31.00p 31.50p 0
13/02/2024 31.50p 31.50p 31.00p 31.50p 0
12/02/2024 31.50p 31.50p 31.00p 31.50p 0
09/02/2024 31.50p 31.50p 31.00p 31.50p 0
08/02/2024 32.50p 32.50p 30.00p 31.50p 2857
07/02/2024 32.50p 32.50p 32.50p 32.50p 0
06/02/2024 32.50p 32.50p 32.50p 32.50p 0
05/02/2024 32.50p 32.50p 32.50p 32.50p 0
02/02/2024 34.00p 34.00p 30.00p 32.50p 2587
01/02/2024 34.00p 34.33p 32.50p 34.00p 0
31/01/2024 34.00p 34.33p 32.50p 32.50p 0
30/01/2024 34.00p 34.33p 32.50p 32.50p 0
29/01/2024 34.00p 34.00p 33.50p 33.50p 0
26/01/2024 34.00p 34.00p 33.50p 33.50p 0
25/01/2024 35.50p 37.00p 30.00p 33.50p 14686
24/01/2024 35.50p 35.50p 33.00p 35.50p 303
23/01/2024 35.50p 38.00p 35.50p 35.50p 35
22/01/2024 35.50p 35.50p 35.50p 35.50p 0
19/01/2024 35.50p 35.50p 35.48p 35.50p 2000
18/01/2024 35.50p 35.50p 35.50p 35.50p 0
17/01/2024 35.50p 35.50p 35.50p 35.50p 0
16/01/2024 35.50p 35.50p 35.50p 35.50p 0
15/01/2024 35.50p 35.50p 35.50p 35.50p 0
12/01/2024 35.50p 35.50p 35.50p 35.50p 0
11/01/2024 35.50p 35.50p 35.50p 35.50p 0
10/01/2024 35.50p 35.50p 35.50p 35.50p 0
09/01/2024 35.50p 35.50p 34.00p 35.50p 250
08/01/2024 35.50p 35.50p 33.00p 35.50p 6039
05/01/2024 35.50p 35.50p 33.65p 35.50p 6027
04/01/2024 35.50p 35.50p 35.50p 35.50p 0
03/01/2024 35.50p 36.50p 35.50p 35.50p 5479
02/01/2024 35.50p 35.50p 33.00p 35.50p 0
29/12/2023 35.50p 36.50p 35.50p 35.50p 1000
28/12/2023 36.00p 38.00p 34.00p 35.50p 19386
27/12/2023 35.50p 38.00p 34.04p 36.00p 7664
22/12/2023 35.50p 35.50p 35.50p 35.50p 0
21/12/2023 35.50p 35.50p 35.50p 35.50p 0
20/12/2023 35.50p 35.50p 35.50p 35.50p 0
19/12/2023 35.50p 35.50p 34.00p 35.50p 2
18/12/2023 35.50p 36.22p 35.00p 35.50p 369
15/12/2023 35.50p 35.50p 35.50p 35.50p 0
14/12/2023 35.50p 35.50p 35.50p 35.50p 0
13/12/2023 36.00p 37.00p 34.40p 35.50p 25556
12/12/2023 36.00p 36.96p 35.00p 36.00p 11500
11/12/2023 36.00p 36.49p 36.00p 36.00p 5000
08/12/2023 36.00p 36.33p 36.00p 36.00p 0
07/12/2023 36.00p 36.33p 36.00p 36.00p 0
06/12/2023 36.00p 36.33p 36.00p 36.00p 0
05/12/2023 36.00p 37.00p 35.00p 36.00p 5845
04/12/2023 36.00p 36.00p 35.00p 36.00p 8000
01/12/2023 36.00p 36.33p 36.00p 36.00p 0
30/11/2023 36.00p 36.33p 36.00p 36.00p 0
29/11/2023 36.00p 36.00p 35.00p 36.00p 72
28/11/2023 36.00p 36.33p 36.00p 36.00p 0
27/11/2023 36.00p 36.33p 36.00p 36.00p 0
24/11/2023 36.00p 36.33p 36.00p 36.00p 0
23/11/2023 36.00p 36.49p 35.00p 36.00p 4420
22/11/2023 36.00p 36.33p 36.00p 36.00p 0
21/11/2023 36.00p 36.33p 36.00p 36.00p 0
20/11/2023 36.00p 36.33p 36.00p 36.00p 0
17/11/2023 36.00p 36.33p 36.00p 36.00p 0
16/11/2023 36.00p 36.33p 36.00p 36.00p 0
15/11/2023 36.00p 36.33p 36.00p 36.00p 0
14/11/2023 36.00p 36.00p 35.00p 36.00p 244
13/11/2023 36.00p 36.00p 35.02p 36.00p 2815
10/11/2023 36.00p 36.33p 36.00p 36.00p 0
09/11/2023 36.00p 36.33p 36.00p 36.00p 0
08/11/2023 36.00p 36.00p 35.00p 36.00p 10
07/11/2023 36.00p 36.33p 36.00p 36.00p 0
06/11/2023 36.00p 36.33p 36.00p 36.00p 0
03/11/2023 36.00p 37.00p 36.00p 36.00p 2
02/11/2023 36.00p 36.33p 36.00p 36.00p 0
01/11/2023 36.00p 36.33p 36.00p 36.00p 0
31/10/2023 36.00p 36.33p 36.00p 36.00p 0
30/10/2023 36.00p 36.00p 35.40p 36.00p 10000
27/10/2023 36.50p 36.50p 32.50p 36.00p 6392
26/10/2023 36.50p 36.50p 36.00p 36.50p 0
25/10/2023 36.50p 36.50p 36.00p 36.50p 0
24/10/2023 36.50p 36.50p 35.00p 36.50p 750
23/10/2023 36.50p 37.94p 36.50p 36.50p 2802
20/10/2023 36.50p 36.50p 36.00p 36.50p 0
19/10/2023 36.50p 37.50p 35.00p 36.50p 0
18/10/2023 36.50p 36.50p 36.00p 36.50p 0
17/10/2023 36.50p 36.50p 35.00p 36.50p 5274
16/10/2023 36.50p 36.50p 36.00p 36.50p 0
13/10/2023 36.50p 36.50p 36.00p 36.50p 0
12/10/2023 36.50p 36.50p 36.50p 36.50p 126
11/10/2023 36.50p 37.94p 36.50p 36.50p 5274
10/10/2023 36.50p 36.50p 36.00p 36.50p 0
09/10/2023 37.50p 37.50p 35.00p 36.50p 2000
06/10/2023 37.50p 37.50p 37.00p 37.50p 0
05/10/2023 37.50p 37.50p 35.00p 37.50p 65608
04/10/2023 37.50p 37.50p 37.00p 37.50p 0
03/10/2023 37.50p 37.50p 37.00p 37.50p 0
02/10/2023 37.50p 37.50p 37.00p 37.50p 0
29/09/2023 37.50p 37.95p 35.00p 37.50p 2385
28/09/2023 37.50p 38.75p 37.50p 37.50p 16
27/09/2023 37.50p 37.50p 37.00p 37.50p 0
26/09/2023 37.50p 37.50p 37.00p 37.50p 0
25/09/2023 37.50p 37.50p 37.00p 37.50p 0
22/09/2023 37.50p 37.50p 37.00p 37.50p 0
21/09/2023 37.50p 39.40p 37.50p 37.50p 2695
20/09/2023 37.50p 37.50p 37.00p 37.50p 0
19/09/2023 37.50p 37.50p 37.00p 37.50p 0
18/09/2023 37.50p 37.50p 37.00p 37.50p 0
15/09/2023 37.50p 37.50p 37.00p 37.50p 0
14/09/2023 37.50p 37.50p 37.00p 37.50p 0
13/09/2023 37.50p 37.50p 37.00p 37.50p 0
12/09/2023 37.50p 37.50p 37.00p 37.50p 0
11/09/2023 37.50p 37.50p 37.00p 37.50p 0
08/09/2023 37.50p 37.50p 37.00p 37.50p 0
07/09/2023 37.50p 37.95p 37.50p 37.50p 1300
06/09/2023 37.50p 37.50p 37.00p 37.50p 0
05/09/2023 37.50p 37.50p 37.00p 37.50p 0
04/09/2023 37.50p 37.50p 37.00p 37.50p 0
01/09/2023 37.50p 37.50p 37.00p 37.50p 0
31/08/2023 37.50p 37.98p 35.00p 37.50p 4261
30/08/2023 40.00p 40.00p 37.50p 37.50p 1352
29/08/2023 40.00p 40.67p 40.00p 40.00p 0
25/08/2023 40.00p 40.67p 40.00p 40.00p 0
24/08/2023 40.00p 40.67p 40.00p 40.00p 0
23/08/2023 40.00p 41.20p 38.04p 40.00p 4835
22/08/2023 40.00p 40.67p 40.00p 40.00p 0
21/08/2023 40.00p 40.67p 40.00p 40.00p 0
18/08/2023 40.00p 40.67p 40.00p 40.00p 0
17/08/2023 40.00p 40.67p 40.00p 40.00p 0
16/08/2023 40.00p 40.67p 40.00p 40.00p 0
15/08/2023 40.00p 40.67p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits