Team17 Group (TM17) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/06/2020 530.00p 536.00p 514.00p 527.00p 67290
04/06/2020 538.00p 538.00p 506.72p 530.00p 471644
03/06/2020 545.00p 550.00p 530.00p 540.00p 89146
02/06/2020 565.00p 580.00p 540.00p 545.00p 118047
01/06/2020 565.00p 600.00p 550.00p 565.00p 315048
29/05/2020 555.00p 560.00p 550.00p 555.00p 177535
28/05/2020 561.00p 561.00p 550.52p 555.00p 178412
27/05/2020 570.00p 580.00p 552.00p 562.00p 185641
26/05/2020 575.00p 590.00p 560.00p 570.00p 105843
22/05/2020 580.00p 590.00p 566.00p 590.00p 58967
21/05/2020 570.00p 590.00p 570.00p 582.00p 350868
20/05/2020 550.00p 580.00p 550.00p 570.00p 679090
19/05/2020 560.00p 564.00p 540.00p 550.00p 245337
18/05/2020 545.00p 565.00p 537.80p 560.00p 298465
15/05/2020 537.00p 554.00p 528.00p 546.00p 390273
14/05/2020 515.00p 540.00p 510.00p 532.00p 933046
13/05/2020 520.00p 520.19p 510.00p 510.00p 290806
12/05/2020 540.00p 550.00p 512.20p 518.00p 162814
11/05/2020 530.00p 540.00p 520.00p 540.00p 102843
07/05/2020 524.00p 540.00p 520.00p 530.00p 265969
06/05/2020 528.00p 537.00p 500.00p 524.00p 300348
05/05/2020 551.00p 551.00p 510.00p 520.00p 377385
04/05/2020 551.00p 555.00p 542.00p 551.00p 66991
01/05/2020 572.00p 572.00p 532.00p 551.00p 577360
30/04/2020 580.00p 584.00p 565.00p 568.00p 126248
29/04/2020 605.00p 610.00p 570.00p 576.00p 13761431
28/04/2020 605.00p 635.00p 604.00p 625.00p 728668
27/04/2020 580.00p 620.00p 575.00p 604.00p 1194978
24/04/2020 570.00p 580.00p 560.00p 570.00p 249049
23/04/2020 555.00p 580.00p 551.00p 570.00p 97348
22/04/2020 560.00p 564.00p 545.00p 550.00p 17275
21/04/2020 560.00p 570.00p 550.00p 552.00p 112999
20/04/2020 540.00p 575.00p 530.00p 568.00p 106943
17/04/2020 535.00p 558.00p 530.00p 540.00p 99169
16/04/2020 520.00p 547.00p 520.00p 535.00p 71311
15/04/2020 545.00p 546.00p 499.00p 526.00p 83009
14/04/2020 534.00p 550.00p 525.00p 540.00p 168078
09/04/2020 496.00p 530.00p 490.00p 523.00p 202125
08/04/2020 514.00p 528.00p 480.00p 494.00p 428213
07/04/2020 530.00p 539.60p 500.48p 514.00p 522876
06/04/2020 540.00p 550.00p 530.00p 535.00p 132830
03/04/2020 541.00p 541.00p 520.60p 535.00p 66932
02/04/2020 566.00p 570.00p 532.00p 541.00p 245693
01/04/2020 575.00p 590.00p 554.00p 572.00p 447509
31/03/2020 535.00p 590.00p 535.00p 574.00p 347283
30/03/2020 525.00p 556.00p 521.00p 556.00p 95957
27/03/2020 535.00p 549.40p 520.60p 530.00p 186663
26/03/2020 510.00p 549.00p 510.00p 535.00p 90113
25/03/2020 477.50p 520.00p 477.50p 510.00p 104036
24/03/2020 467.00p 483.00p 460.00p 480.00p 522139
23/03/2020 480.00p 480.00p 460.00p 470.00p 279864
20/03/2020 440.00p 483.00p 440.00p 470.00p 2129363
19/03/2020 445.00p 450.00p 430.00p 440.00p 158577
18/03/2020 425.00p 453.50p 47.50p 442.00p 2426625
17/03/2020 445.00p 449.00p 424.14p 429.00p 327807
16/03/2020 477.00p 490.00p 430.40p 440.50p 456595
13/03/2020 466.00p 502.00p 466.00p 490.00p 1760262
12/03/2020 525.00p 528.00p 460.10p 462.00p 755405
11/03/2020 525.00p 548.00p 521.00p 539.00p 685834
10/03/2020 540.00p 540.00p 512.80p 524.00p 945432
09/03/2020 527.00p 527.00p 486.00p 515.00p 216684
06/03/2020 540.00p 547.00p 524.00p 540.00p 925596
05/03/2020 541.00p 560.00p 540.00p 554.00p 424661
04/03/2020 519.00p 550.00p 514.00p 550.00p 3074497
03/03/2020 482.50p 526.00p 476.00p 526.00p 1032004
02/03/2020 462.50p 490.00p 455.00p 482.50p 1572679
28/02/2020 455.00p 470.00p 447.00p 462.50p 296715
27/02/2020 455.00p 470.00p 437.50p 466.00p 111455
26/02/2020 487.50p 489.70p 420.00p 465.00p 433792
25/02/2020 470.50p 495.00p 468.00p 487.50p 137115
24/02/2020 507.00p 507.00p 460.00p 465.00p 577457
21/02/2020 503.00p 510.00p 490.00p 507.00p 81778
20/02/2020 498.00p 510.00p 490.50p 496.00p 141785
19/02/2020 508.00p 508.00p 480.00p 480.00p 204787
18/02/2020 546.00p 546.00p 500.00p 506.00p 174591
17/02/2020 550.00p 554.00p 542.00p 546.00p 185188
14/02/2020 526.00p 552.00p 526.00p 550.00p 172102
13/02/2020 517.00p 530.00p 515.00p 526.00p 336112
12/02/2020 500.00p 520.00p 495.00p 516.00p 368541
11/02/2020 480.00p 508.13p 478.00p 500.00p 196799
10/02/2020 477.50p 490.00p 470.00p 480.00p 95920
07/02/2020 497.50p 497.50p 474.00p 474.00p 194416
06/02/2020 501.00p 502.00p 495.00p 497.50p 150907
05/02/2020 506.00p 509.00p 498.00p 502.00p 137543
04/02/2020 514.00p 518.00p 502.00p 506.00p 141159
03/02/2020 495.00p 520.00p 495.00p 512.00p 160548
31/01/2020 486.50p 500.00p 486.42p 500.00p 166864
30/01/2020 497.00p 502.00p 475.00p 485.00p 1284883
29/01/2020 482.50p 512.00p 480.15p 485.00p 348244
28/01/2020 467.50p 480.00p 465.50p 475.00p 548135
27/01/2020 467.50p 470.00p 464.00p 467.50p 58628
24/01/2020 465.00p 469.00p 464.10p 467.50p 314323
23/01/2020 460.50p 470.00p 460.00p 465.00p 219308
22/01/2020 460.50p 462.75p 460.00p 460.50p 369285
21/01/2020 461.50p 464.00p 458.50p 460.50p 75101
20/01/2020 460.00p 464.00p 456.00p 461.50p 290652
17/01/2020 461.50p 467.40p 454.00p 460.00p 204894
16/01/2020 454.00p 468.00p 450.00p 461.50p 164710
15/01/2020 466.00p 479.00p 450.30p 454.00p 357706
14/01/2020 431.00p 470.00p 430.00p 468.00p 222088
13/01/2020 420.50p 432.00p 417.00p 430.00p 299230
10/01/2020 395.00p 424.00p 395.00p 420.50p 3126164
09/01/2020 382.50p 390.00p 375.00p 383.00p 1192418
08/01/2020 385.00p 385.00p 375.00p 382.50p 133026
07/01/2020 385.00p 390.00p 381.50p 385.00p 65152
06/01/2020 387.50p 390.00p 380.20p 385.00p 84973
03/01/2020 383.50p 390.00p 381.00p 387.50p 339557
02/01/2020 382.50p 390.00p 375.30p 383.50p 180796
31/12/2019 380.00p 382.00p 375.00p 375.00p 80248
30/12/2019 383.00p 383.00p 375.00p 380.00p 199210
27/12/2019 360.00p 390.00p 355.00p 382.00p 83274
24/12/2019 356.00p 362.50p 352.00p 360.00p 83867
23/12/2019 337.50p 360.00p 330.00p 356.00p 92884
20/12/2019 342.50p 350.00p 334.20p 337.00p 78576
19/12/2019 342.50p 350.00p 335.00p 343.00p 34462
18/12/2019 345.00p 350.00p 338.00p 342.50p 208842
17/12/2019 344.00p 350.00p 338.00p 345.00p 82177
16/12/2019 346.50p 352.50p 338.00p 344.00p 92171
13/12/2019 330.00p 350.69p 330.00p 349.00p 275017
12/12/2019 321.50p 327.00p 319.48p 327.00p 58345
11/12/2019 312.00p 325.00p 309.65p 321.50p 314500
10/12/2019 316.50p 316.50p 304.25p 309.00p 136621
09/12/2019 321.00p 321.00p 313.00p 313.00p 90764
06/12/2019 317.50p 324.00p 315.00p 317.00p 97117
05/12/2019 316.50p 316.50p 313.00p 316.50p 224077
04/12/2019 317.50p 317.50p 315.00p 316.50p 251644
03/12/2019 332.50p 332.50p 315.00p 318.00p 129165
02/12/2019 337.50p 337.50p 320.00p 320.00p 76031
29/11/2019 342.50p 343.00p 335.00p 337.50p 50267
28/11/2019 347.50p 347.50p 335.00p 342.50p 74038
27/11/2019 347.50p 360.00p 335.00p 345.00p 89538
26/11/2019 345.00p 347.50p 335.00p 347.50p 106391
25/11/2019 352.50p 360.00p 340.00p 342.00p 78532
22/11/2019 345.00p 358.20p 320.00p 355.00p 6000300
21/11/2019 337.50p 355.00p 330.00p 352.50p 42106
20/11/2019 337.50p 345.00p 337.00p 337.50p 47111
19/11/2019 352.50p 358.50p 335.00p 340.00p 106324
18/11/2019 325.50p 360.00p 318.00p 352.50p 58915
15/11/2019 325.50p 335.00p 322.50p 325.50p 1414704
14/11/2019 327.50p 335.00p 322.00p 325.50p 43717
13/11/2019 317.50p 333.93p 312.00p 327.50p 88482
12/11/2019 307.50p 325.00p 300.00p 325.00p 105579
11/11/2019 302.50p 315.00p 295.00p 314.00p 87124
08/11/2019 305.50p 310.00p 295.10p 302.50p 514053
07/11/2019 307.50p 307.50p 295.00p 305.50p 340094
06/11/2019 307.50p 307.50p 300.00p 307.50p 6033
05/11/2019 316.00p 316.00p 300.00p 307.50p 24467
04/11/2019 307.50p 316.00p 300.10p 313.50p 232259
01/11/2019 305.00p 305.00p 291.50p 297.50p 191641
31/10/2019 317.50p 324.00p 300.00p 305.00p 62900
30/10/2019 327.50p 327.50p 310.00p 320.00p 18324
29/10/2019 327.50p 327.50p 320.00p 327.50p 1666
28/10/2019 327.50p 327.50p 320.00p 327.50p 8816
25/10/2019 327.50p 335.00p 301.00p 327.50p 9296
24/10/2019 327.50p 327.50p 320.00p 327.50p 81092
23/10/2019 327.50p 330.49p 320.00p 327.50p 7386
22/10/2019 328.50p 335.00p 320.50p 327.50p 176260
21/10/2019 328.50p 331.05p 322.00p 330.00p 349404
18/10/2019 328.50p 331.15p 322.00p 328.50p 15135
17/10/2019 328.50p 335.00p 324.73p 328.50p 111780
16/10/2019 328.50p 335.00p 322.00p 328.50p 201091
15/10/2019 330.00p 331.75p 325.00p 330.00p 19950
14/10/2019 320.00p 334.80p 316.00p 331.50p 56327
11/10/2019 315.50p 325.00p 315.00p 320.00p 25904
10/10/2019 315.50p 316.00p 315.00p 315.50p 16001
09/10/2019 316.50p 316.50p 315.05p 316.00p 24405
08/10/2019 317.50p 320.00p 315.11p 316.50p 154024
07/10/2019 319.50p 321.75p 315.00p 318.00p 11691
04/10/2019 319.50p 321.85p 315.00p 319.50p 8534
03/10/2019 318.50p 322.00p 315.00p 315.00p 8895
02/10/2019 322.50p 323.00p 315.00p 320.00p 7324
01/10/2019 327.50p 330.00p 315.00p 322.50p 14096
30/09/2019 332.50p 332.50p 323.53p 327.50p 30857
27/09/2019 333.00p 333.00p 325.15p 332.50p 19665
26/09/2019 333.00p 333.00p 326.00p 333.00p 10323
25/09/2019 333.00p 338.00p 327.10p 333.00p 1211964
24/09/2019 322.50p 338.00p 315.00p 333.00p 93121
23/09/2019 311.00p 325.00p 307.00p 321.00p 730077
20/09/2019 306.00p 317.00p 300.00p 311.00p 50896
19/09/2019 296.00p 318.00p 287.00p 306.00p 164746
18/09/2019 296.00p 305.00p 289.00p 300.00p 37594
17/09/2019 290.00p 300.00p 285.00p 296.00p 556722
16/09/2019 295.00p 295.00p 286.00p 290.00p 280809
13/09/2019 297.50p 297.50p 290.00p 290.00p 74606
12/09/2019 297.50p 300.00p 290.25p 297.50p 120717
11/09/2019 304.50p 304.50p 290.00p 297.50p 4421443
10/09/2019 320.00p 320.00p 299.00p 304.50p 119401
09/09/2019 302.50p 304.90p 300.00p 302.00p 23259
06/09/2019 308.50p 312.00p 300.00p 302.50p 175578
05/09/2019 315.00p 320.00p 305.00p 308.50p 30650
04/09/2019 303.00p 324.93p 303.00p 315.00p 377465
03/09/2019 290.00p 305.56p 287.00p 305.50p 98829
02/09/2019 287.00p 290.00p 287.00p 288.50p 43027
30/08/2019 276.50p 289.00p 276.00p 287.00p 64469
29/08/2019 273.00p 277.97p 270.50p 276.50p 6714
28/08/2019 267.00p 275.94p 267.00p 273.00p 49143
27/08/2019 266.00p 269.00p 266.00p 267.00p 13663
23/08/2019 266.00p 268.00p 266.00p 266.00p 8163
22/08/2019 266.00p 266.50p 266.00p 266.00p 24642
21/08/2019 263.00p 266.00p 262.00p 266.00p 11503

*Close Price adjusted for both dividends and splits