Team (TEAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/10/2022 57.00p 57.00p 56.02p 57.00p 2000
25/10/2022 57.00p 57.00p 56.02p 57.00p 3050
24/10/2022 57.00p 57.00p 56.02p 57.00p 1200
21/10/2022 57.00p 57.00p 57.00p 57.00p 0
20/10/2022 60.00p 60.00p 57.00p 57.00p 6000
19/10/2022 60.00p 60.00p 60.00p 60.00p 0
18/10/2022 60.00p 60.00p 60.00p 60.00p 0
17/10/2022 60.00p 60.00p 58.00p 60.00p 5
14/10/2022 60.00p 60.00p 60.00p 60.00p 0
13/10/2022 60.00p 60.00p 60.00p 60.00p 0
12/10/2022 60.00p 60.00p 60.00p 60.00p 0
11/10/2022 60.00p 60.00p 60.00p 60.00p 0
10/10/2022 60.00p 60.00p 60.00p 60.00p 0
07/10/2022 60.00p 60.00p 60.00p 60.00p 0
06/10/2022 60.00p 60.50p 60.00p 60.00p 121
05/10/2022 60.00p 60.00p 60.00p 60.00p 0
04/10/2022 61.00p 61.00p 59.00p 60.00p 1135
03/10/2022 61.00p 61.00p 61.00p 61.00p 0
30/09/2022 61.00p 61.00p 59.00p 61.00p 11
29/09/2022 61.00p 61.00p 61.00p 61.00p 58
28/09/2022 61.50p 61.50p 61.00p 61.00p 0
27/09/2022 61.50p 61.50p 61.50p 61.50p 0
26/09/2022 61.50p 61.50p 61.50p 61.50p 0
23/09/2022 61.50p 61.50p 61.40p 61.50p 153
22/09/2022 63.00p 63.00p 61.00p 61.50p 3500
21/09/2022 63.00p 63.00p 63.00p 63.00p 0
20/09/2022 63.00p 63.00p 61.00p 63.00p 1
16/09/2022 63.00p 63.00p 63.00p 63.00p 0
15/09/2022 63.00p 63.00p 61.00p 63.00p 88
14/09/2022 63.00p 63.00p 63.00p 63.00p 0
13/09/2022 63.00p 63.00p 63.00p 63.00p 0
12/09/2022 63.00p 63.00p 63.00p 63.00p 0
09/09/2022 63.00p 63.00p 63.00p 63.00p 228
08/09/2022 63.00p 63.00p 63.00p 63.00p 0
07/09/2022 63.00p 63.00p 63.00p 63.00p 0
06/09/2022 63.00p 63.00p 63.00p 63.00p 0
05/09/2022 63.00p 63.00p 59.00p 63.00p 24500
02/09/2022 63.00p 63.00p 63.00p 63.00p 0
01/09/2022 63.00p 63.00p 61.00p 63.00p 8
31/08/2022 63.00p 63.00p 63.00p 63.00p 0
30/08/2022 62.50p 65.00p 62.50p 63.00p 4
26/08/2022 61.50p 65.00p 61.50p 62.50p 2700
25/08/2022 61.50p 63.00p 61.50p 61.50p 85135
24/08/2022 61.50p 63.00p 61.50p 61.50p 11
23/08/2022 60.00p 63.00p 58.00p 61.50p 23716
22/08/2022 56.00p 63.00p 56.00p 60.00p 50163
19/08/2022 56.00p 56.00p 56.00p 56.00p 0
18/08/2022 56.00p 56.00p 56.00p 56.00p 0
17/08/2022 56.00p 56.00p 56.00p 56.00p 0
16/08/2022 56.00p 56.00p 56.00p 56.00p 0
15/08/2022 56.00p 56.00p 56.00p 56.00p 0
12/08/2022 56.00p 56.00p 56.00p 56.00p 0
11/08/2022 56.00p 56.00p 56.00p 56.00p 0
10/08/2022 56.00p 56.00p 56.00p 56.00p 0
09/08/2022 52.50p 58.00p 51.00p 56.00p 9184
08/08/2022 52.50p 54.90p 52.50p 52.50p 132636
05/08/2022 55.00p 55.00p 52.00p 52.50p 4632
04/08/2022 55.00p 55.00p 55.00p 55.00p 0
03/08/2022 55.00p 55.00p 55.00p 55.00p 0
02/08/2022 55.00p 55.00p 55.00p 55.00p 0
01/08/2022 55.00p 57.94p 51.00p 55.00p 17000
29/07/2022 58.00p 58.00p 53.00p 55.00p 8620
28/07/2022 58.00p 58.00p 58.00p 58.00p 0
27/07/2022 58.00p 58.00p 58.00p 58.00p 0
26/07/2022 57.50p 59.40p 55.00p 58.00p 37736
25/07/2022 57.50p 57.50p 57.50p 57.50p 0
22/07/2022 57.50p 57.50p 57.50p 57.50p 0
21/07/2022 57.50p 57.50p 57.50p 57.50p 0
20/07/2022 57.50p 57.50p 57.50p 57.50p 0
19/07/2022 57.50p 57.50p 57.50p 57.50p 0
18/07/2022 57.50p 57.50p 57.50p 57.50p 0
15/07/2022 57.50p 57.50p 57.50p 57.50p 0
14/07/2022 57.50p 57.50p 57.50p 57.50p 0
13/07/2022 57.50p 57.50p 57.50p 57.50p 0
12/07/2022 57.50p 57.50p 57.50p 57.50p 0
11/07/2022 57.50p 57.50p 57.50p 57.50p 0
08/07/2022 57.50p 57.50p 57.50p 57.50p 0
07/07/2022 57.50p 57.50p 57.50p 57.50p 0
06/07/2022 57.50p 57.50p 57.50p 57.50p 0
05/07/2022 57.50p 57.50p 57.50p 57.50p 0
04/07/2022 57.50p 57.50p 57.50p 57.50p 0
01/07/2022 57.00p 58.92p 55.00p 57.50p 7004
30/06/2022 56.00p 58.40p 48.00p 57.00p 27000
29/06/2022 62.50p 62.50p 52.05p 56.00p 12000
28/06/2022 62.50p 63.80p 60.00p 62.50p 2250
27/06/2022 62.50p 62.50p 62.50p 62.50p 0
24/06/2022 62.50p 62.50p 62.50p 62.50p 0
23/06/2022 62.50p 63.90p 60.00p 62.50p 10254
22/06/2022 62.50p 62.50p 62.50p 62.50p 0
21/06/2022 62.50p 62.50p 62.50p 62.50p 0
20/06/2022 62.50p 62.50p 62.50p 62.50p 0
17/06/2022 62.50p 62.50p 62.50p 62.50p 0
16/06/2022 62.50p 62.50p 62.50p 62.50p 0
15/06/2022 62.50p 62.50p 62.50p 62.50p 0
14/06/2022 62.50p 62.50p 62.50p 62.50p 0
13/06/2022 62.50p 62.50p 62.50p 62.50p 0
10/06/2022 62.50p 62.50p 62.50p 62.50p 0
09/06/2022 62.50p 63.90p 60.25p 62.50p 1500
08/06/2022 62.50p 62.50p 62.50p 62.50p 0
07/06/2022 62.50p 62.50p 62.50p 62.50p 0
06/06/2022 62.50p 62.50p 62.50p 62.50p 0
01/06/2022 62.50p 62.50p 62.50p 62.50p 0
31/05/2022 62.50p 62.50p 62.50p 62.50p 0
27/05/2022 62.50p 62.50p 62.50p 62.50p 0
26/05/2022 62.50p 62.50p 62.50p 62.50p 0
25/05/2022 62.50p 62.50p 62.50p 62.50p 0
24/05/2022 62.50p 62.50p 62.50p 62.50p 0
23/05/2022 62.50p 62.50p 62.50p 62.50p 0
20/05/2022 62.50p 62.50p 62.50p 62.50p 0
19/05/2022 62.50p 62.50p 62.50p 62.50p 0
18/05/2022 62.50p 62.50p 62.50p 62.50p 0
17/05/2022 62.50p 64.50p 62.50p 62.50p 4632
16/05/2022 62.50p 62.50p 62.50p 62.50p 0
13/05/2022 62.50p 62.50p 62.50p 62.50p 0
12/05/2022 62.50p 65.00p 62.50p 62.50p 2564
11/05/2022 63.50p 64.00p 63.50p 63.50p 0
10/05/2022 64.00p 64.00p 64.00p 64.00p 0
09/05/2022 64.00p 64.00p 64.00p 64.00p 0
06/05/2022 66.50p 66.50p 60.00p 64.00p 6422
05/05/2022 66.50p 66.50p 66.50p 66.50p 0
04/05/2022 66.50p 66.50p 66.20p 66.50p 1972
03/05/2022 66.50p 66.50p 66.50p 66.50p 0
29/04/2022 66.50p 66.50p 66.50p 66.50p 0
28/04/2022 66.50p 66.50p 66.50p 66.50p 0
27/04/2022 66.50p 66.50p 66.50p 66.50p 0
26/04/2022 66.50p 66.50p 66.50p 66.50p 0
25/04/2022 66.50p 66.50p 66.50p 66.50p 0
22/04/2022 66.50p 66.50p 66.50p 66.50p 0
21/04/2022 71.00p 71.00p 66.20p 66.50p 5000
20/04/2022 71.00p 71.00p 70.80p 71.00p 6475
19/04/2022 71.00p 71.00p 71.00p 71.00p 0
14/04/2022 71.00p 71.00p 71.00p 71.00p 0
13/04/2022 71.00p 71.00p 71.00p 71.00p 0
12/04/2022 71.00p 71.00p 70.02p 71.00p 1282
11/04/2022 71.00p 71.00p 71.00p 71.00p 0
08/04/2022 69.50p 71.00p 71.00p 71.00p 0
07/04/2022 69.50p 71.00p 69.50p 71.00p 0
06/04/2022 71.00p 71.00p 71.00p 71.00p 0
05/04/2022 71.00p 71.00p 71.00p 71.00p 0
04/04/2022 71.00p 71.00p 71.00p 71.00p 0
01/04/2022 71.00p 71.00p 70.02p 71.00p 4475
31/03/2022 71.00p 71.00p 71.00p 71.00p 0
30/03/2022 71.00p 71.00p 71.00p 71.00p 10000
29/03/2022 71.00p 71.00p 71.00p 71.00p 0
28/03/2022 69.50p 71.00p 69.50p 71.00p 0
25/03/2022 71.00p 71.00p 71.00p 71.00p 0
24/03/2022 71.00p 71.00p 71.00p 71.00p 0
23/03/2022 71.00p 71.00p 71.00p 71.00p 0
22/03/2022 71.00p 71.00p 71.00p 71.00p 0
21/03/2022 71.00p 71.00p 71.00p 71.00p 0
18/03/2022 71.00p 71.00p 71.00p 71.00p 0
17/03/2022 71.00p 71.00p 71.00p 71.00p 0
16/03/2022 71.00p 71.00p 71.00p 71.00p 0
15/03/2022 71.00p 71.00p 71.00p 71.00p 0
14/03/2022 71.00p 71.00p 71.00p 71.00p 0
11/03/2022 71.00p 71.00p 71.00p 71.00p 0
10/03/2022 71.00p 71.00p 70.02p 71.00p 500
09/03/2022 71.00p 71.00p 71.00p 71.00p 0
08/03/2022 71.00p 71.00p 71.00p 71.00p 0
07/03/2022 71.00p 71.00p 70.00p 71.00p 2000
04/03/2022 71.00p 71.00p 71.00p 71.00p 0
03/03/2022 71.00p 71.00p 70.02p 71.00p 53
02/03/2022 71.00p 71.00p 71.00p 71.00p 0
01/03/2022 71.00p 71.00p 71.00p 71.00p 0
28/02/2022 71.00p 71.00p 71.00p 71.00p 0
25/02/2022 71.00p 71.00p 71.00p 71.00p 0
24/02/2022 71.00p 71.00p 71.00p 71.00p 0
23/02/2022 71.00p 71.00p 71.00p 71.00p 0
22/02/2022 71.00p 71.00p 71.00p 71.00p 0
21/02/2022 71.00p 71.00p 71.00p 71.00p 0
18/02/2022 71.00p 71.00p 70.00p 71.00p 7039
17/02/2022 71.00p 71.00p 71.00p 71.00p 0
16/02/2022 71.00p 71.00p 71.00p 71.00p 0
15/02/2022 71.00p 71.00p 71.00p 71.00p 0
14/02/2022 71.00p 71.00p 71.00p 71.00p 0
11/02/2022 71.00p 71.00p 71.00p 71.00p 0
10/02/2022 71.00p 71.00p 71.00p 71.00p 0
09/02/2022 71.00p 71.00p 71.00p 71.00p 0
08/02/2022 71.00p 71.00p 71.00p 71.00p 0
07/02/2022 71.00p 71.00p 71.00p 71.00p 0
04/02/2022 70.50p 72.00p 70.50p 71.00p 2761
03/02/2022 69.50p 70.50p 69.50p 70.50p 0
02/02/2022 70.50p 70.50p 70.50p 70.50p 0
01/02/2022 70.00p 70.50p 70.00p 70.50p 0
31/01/2022 70.00p 70.00p 70.00p 70.00p 0
28/01/2022 69.50p 70.00p 69.50p 70.00p 0
27/01/2022 70.00p 70.00p 70.00p 70.00p 0
26/01/2022 70.00p 70.00p 70.00p 70.00p 0
25/01/2022 69.00p 70.00p 69.00p 70.00p 2857
24/01/2022 69.00p 69.00p 69.00p 69.00p 0
21/01/2022 69.00p 69.00p 69.00p 69.00p 0
20/01/2022 69.00p 69.00p 69.00p 69.00p 0
19/01/2022 69.00p 69.96p 69.00p 69.00p 500
18/01/2022 68.50p 69.00p 68.50p 69.00p 0
17/01/2022 68.50p 68.50p 68.50p 68.50p 0
14/01/2022 68.50p 69.94p 68.50p 68.50p 674
13/01/2022 67.50p 69.94p 67.50p 68.50p 3900
12/01/2022 67.50p 67.50p 67.50p 67.50p 0
10/01/2022 62.50p 62.50p 62.50p 62.50p 0
07/01/2022 66.50p 66.50p 62.50p 62.50p 5000

*Close Price adjusted for both dividends and splits