Team Internet Group (TIG) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/12/2025 47.65p 48.50p 46.90p 47.55p 380309
22/12/2025 48.35p 51.00p 47.60p 47.65p 247224
19/12/2025 49.80p 51.00p 48.25p 48.60p 258916
18/12/2025 50.00p 50.70p 49.05p 49.60p 847125
17/12/2025 47.95p 50.70p 47.95p 50.50p 145950
16/12/2025 48.95p 49.00p 47.30p 48.65p 322180
15/12/2025 48.45p 48.60p 47.20p 47.20p 141894
12/12/2025 48.95p 48.95p 47.76p 48.00p 58482
11/12/2025 47.80p 48.81p 47.35p 47.55p 128017
10/12/2025 47.00p 47.95p 46.75p 47.75p 190276
09/12/2025 45.90p 46.90p 45.40p 46.50p 202701
08/12/2025 46.65p 46.65p 44.25p 46.50p 323612
05/12/2025 45.25p 46.65p 44.05p 44.05p 133985
04/12/2025 44.65p 46.65p 44.24p 45.25p 247092
03/12/2025 44.70p 45.45p 44.20p 45.00p 146870
02/12/2025 45.80p 46.71p 43.05p 43.65p 502849
01/12/2025 45.85p 48.05p 45.65p 45.65p 231275
28/11/2025 47.00p 47.00p 46.15p 47.00p 74430
27/11/2025 47.00p 47.00p 46.35p 46.95p 58855
26/11/2025 46.00p 46.85p 45.46p 46.50p 175253
25/11/2025 46.00p 46.69p 43.65p 45.00p 219030
24/11/2025 46.35p 48.85p 44.80p 46.00p 206973
21/11/2025 47.00p 48.20p 47.00p 47.50p 180638
20/11/2025 47.45p 47.65p 46.40p 47.65p 241775
19/11/2025 46.30p 47.60p 45.24p 47.45p 223241
18/11/2025 46.00p 46.35p 44.00p 45.65p 312749
17/11/2025 47.65p 48.00p 46.95p 46.95p 318754
14/11/2025 47.00p 48.01p 47.00p 47.60p 141495
13/11/2025 48.75p 49.60p 47.10p 47.60p 156867
12/11/2025 50.00p 50.80p 48.90p 48.90p 901003
11/11/2025 44.20p 49.95p 43.00p 49.00p 2043355
10/11/2025 45.00p 46.45p 42.40p 43.00p 501925
07/11/2025 45.15p 46.45p 44.50p 45.00p 83174
06/11/2025 45.30p 46.20p 45.30p 45.90p 75974
05/11/2025 46.05p 47.80p 45.00p 46.00p 494718
04/11/2025 47.00p 48.25p 46.48p 46.50p 281295
03/11/2025 46.10p 48.00p 44.60p 47.65p 455059
31/10/2025 46.00p 46.00p 45.00p 45.50p 79722
30/10/2025 45.55p 45.68p 44.55p 45.40p 53955
29/10/2025 46.00p 46.70p 45.00p 45.50p 507977
28/10/2025 45.45p 46.14p 44.64p 45.00p 328300
27/10/2025 47.25p 48.00p 46.00p 46.00p 138208
24/10/2025 46.10p 47.50p 45.00p 47.45p 388362
23/10/2025 48.00p 49.81p 46.10p 46.50p 602819
22/10/2025 51.90p 51.90p 46.80p 46.80p 575289
21/10/2025 49.15p 51.50p 49.15p 50.80p 102755
20/10/2025 50.70p 51.85p 48.20p 51.20p 242391
17/10/2025 52.00p 53.00p 49.00p 50.00p 390879
16/10/2025 57.00p 57.49p 50.39p 52.90p 608765
15/10/2025 57.20p 58.70p 57.00p 57.40p 143505
14/10/2025 59.40p 60.60p 57.00p 57.00p 233000
13/10/2025 62.50p 63.00p 59.40p 59.50p 216721
10/10/2025 61.70p 62.06p 60.90p 62.00p 147985
09/10/2025 61.40p 62.44p 60.40p 62.00p 106854
08/10/2025 62.00p 64.60p 61.28p 62.00p 37651
07/10/2025 63.40p 65.00p 61.10p 62.00p 887473
06/10/2025 61.30p 64.18p 61.30p 63.00p 98504
03/10/2025 61.30p 64.90p 61.30p 62.40p 85879
02/10/2025 61.00p 63.10p 61.00p 62.00p 53410
01/10/2025 63.30p 64.00p 61.10p 62.00p 90127
30/09/2025 62.10p 62.85p 61.10p 62.00p 153432
29/09/2025 62.80p 63.40p 61.20p 62.00p 140795
26/09/2025 64.90p 64.90p 62.70p 63.10p 46314
25/09/2025 64.90p 64.90p 63.00p 63.10p 608002
24/09/2025 64.90p 64.90p 62.72p 63.00p 55469
23/09/2025 63.70p 63.70p 61.10p 63.00p 181963
22/09/2025 64.90p 64.90p 61.80p 63.00p 27513
19/09/2025 64.90p 64.90p 61.40p 63.10p 34481
18/09/2025 63.10p 64.10p 62.00p 63.00p 158466
17/09/2025 61.50p 63.14p 61.10p 63.00p 187361
16/09/2025 61.00p 64.10p 61.00p 63.00p 131207
15/09/2025 61.00p 64.80p 61.00p 64.10p 208270
12/09/2025 62.30p 63.21p 61.20p 61.80p 168096
11/09/2025 58.90p 58.90p 57.00p 63.50p 1075125
10/09/2025 58.90p 58.90p 57.00p 57.00p 72858
09/09/2025 58.70p 58.90p 57.41p 58.60p 94430
08/09/2025 55.90p 59.00p 56.50p 57.90p 57970
05/09/2025 55.90p 58.95p 55.90p 57.50p 111716
04/09/2025 57.80p 59.00p 56.70p 58.70p 52204
03/09/2025 57.00p 58.20p 57.00p 58.00p 114238
02/09/2025 58.00p 60.00p 56.00p 57.00p 429031
01/09/2025 61.70p 63.80p 57.10p 58.50p 348562
29/08/2025 64.00p 64.47p 60.30p 61.70p 139778
28/08/2025 62.00p 64.70p 61.50p 63.00p 366004
27/08/2025 59.50p 61.00p 58.34p 60.00p 268118
26/08/2025 56.80p 59.70p 56.20p 58.50p 140186
22/08/2025 57.20p 58.80p 56.10p 56.80p 110871
21/08/2025 58.60p 59.80p 57.33p 57.50p 165861
20/08/2025 58.00p 59.40p 57.00p 58.30p 64340
19/08/2025 60.20p 61.70p 58.00p 58.20p 94387
18/08/2025 57.50p 61.00p 57.50p 60.60p 98987
15/08/2025 63.00p 63.24p 57.50p 58.30p 378835
14/08/2025 64.30p 64.42p 62.80p 62.80p 148524
13/08/2025 63.40p 64.80p 63.30p 63.30p 35224
12/08/2025 63.10p 64.30p 62.50p 63.30p 111881
11/08/2025 64.00p 65.00p 62.00p 64.40p 204622
08/08/2025 63.60p 64.90p 62.50p 62.50p 210834
07/08/2025 63.00p 64.90p 63.00p 64.70p 77834
06/08/2025 64.00p 65.00p 63.10p 64.00p 107472
05/08/2025 62.40p 65.00p 61.10p 64.20p 286476
04/08/2025 60.00p 63.00p 60.00p 62.00p 143742
01/08/2025 58.00p 61.60p 58.00p 61.50p 327042
31/07/2025 60.00p 60.22p 59.34p 59.50p 42109
30/07/2025 60.30p 61.40p 58.10p 58.70p 240040
29/07/2025 62.10p 64.00p 59.00p 59.00p 289588
28/07/2025 61.70p 64.90p 61.50p 62.00p 146596
25/07/2025 63.30p 65.54p 61.50p 62.30p 142068
24/07/2025 63.50p 66.70p 63.10p 63.70p 33979
23/07/2025 64.60p 67.70p 63.10p 64.10p 65655
22/07/2025 64.90p 66.20p 64.00p 64.80p 42316
21/07/2025 65.10p 67.70p 64.00p 64.90p 101586
18/07/2025 66.30p 66.93p 65.10p 66.50p 61068
17/07/2025 66.70p 68.00p 65.10p 66.70p 63128
16/07/2025 65.20p 67.90p 65.10p 65.20p 72539
15/07/2025 66.00p 68.00p 64.80p 65.90p 156096
14/07/2025 65.60p 66.60p 64.40p 66.00p 321056
11/07/2025 67.10p 68.35p 66.00p 66.10p 104700
10/07/2025 68.90p 69.00p 67.00p 67.00p 87292
09/07/2025 64.80p 69.00p 63.91p 69.00p 263417
08/07/2025 64.00p 65.90p 63.20p 64.50p 227560
07/07/2025 69.00p 69.00p 62.58p 63.50p 77488
04/07/2025 65.60p 69.00p 65.08p 67.70p 130490
03/07/2025 63.00p 67.40p 62.11p 65.50p 261733
02/07/2025 63.00p 64.10p 60.00p 61.40p 130873
01/07/2025 64.00p 64.80p 62.90p 63.20p 107700
30/06/2025 64.00p 64.00p 61.50p 63.40p 116548
27/06/2025 64.00p 64.00p 62.29p 63.10p 181605
26/06/2025 62.70p 64.00p 61.38p 63.80p 221966
25/06/2025 62.50p 63.94p 61.00p 62.00p 132769
24/06/2025 64.10p 65.54p 62.19p 62.70p 282855
23/06/2025 63.90p 66.70p 62.40p 64.50p 181814
20/06/2025 62.00p 63.00p 60.93p 62.40p 66007
19/06/2025 60.90p 61.90p 60.50p 61.90p 85962
18/06/2025 61.40p 61.40p 59.00p 60.40p 572888
17/06/2025 63.00p 63.00p 58.50p 59.90p 285056
16/06/2025 60.90p 61.73p 60.60p 60.60p 108795
13/06/2025 65.00p 65.00p 61.00p 61.80p 123924
12/06/2025 65.50p 65.90p 63.30p 63.50p 296465
11/06/2025 64.30p 65.90p 62.34p 63.00p 271577
10/06/2025 65.00p 65.00p 62.60p 63.40p 155567
09/06/2025 67.00p 67.00p 63.11p 63.50p 194274
06/06/2025 67.00p 67.00p 63.90p 64.00p 123494
05/06/2025 67.60p 67.60p 63.20p 63.90p 240239
04/06/2025 70.00p 70.00p 65.10p 65.10p 161475
03/06/2025 70.00p 70.00p 67.00p 67.20p 170711
02/06/2025 72.90p 72.90p 68.10p 68.10p 169675
30/05/2025 70.10p 71.21p 69.00p 70.20p 177008
29/05/2025 71.00p 71.00p 69.10p 69.60p 98836
28/05/2025 72.10p 72.10p 69.50p 69.50p 175426
27/05/2025 69.30p 72.00p 67.30p 71.40p 298249
23/05/2025 67.50p 68.60p 66.10p 67.70p 314436
22/05/2025 67.60p 68.63p 66.00p 67.50p 227659
21/05/2025 69.00p 71.68p 67.60p 67.90p 859118
20/05/2025 68.10p 72.40p 67.90p 71.20p 247724
19/05/2025 67.10p 69.50p 66.70p 68.10p 67685
16/05/2025 68.60p 69.38p 67.20p 68.00p 198940
15/05/2025 66.20p 69.60p 66.10p 69.60p 185177
14/05/2025 67.00p 67.90p 66.00p 67.00p 431195
13/05/2025 68.30p 71.50p 68.00p 68.30p 363094
12/05/2025 65.70p 69.80p 62.40p 68.60p 992162
09/05/2025 63.60p 65.30p 62.50p 64.00p 272623
08/05/2025 62.00p 64.44p 62.00p 63.60p 202899
07/05/2025 61.80p 63.10p 61.80p 63.10p 153884
06/05/2025 60.90p 62.81p 59.62p 62.20p 285920
02/05/2025 60.20p 62.72p 56.62p 62.40p 775920
01/05/2025 57.30p 60.90p 56.57p 60.00p 424343
30/04/2025 57.00p 58.40p 56.20p 57.00p 654186
29/04/2025 56.30p 57.60p 55.10p 56.20p 201115
28/04/2025 55.00p 57.46p 55.00p 56.00p 101725
25/04/2025 52.50p 55.00p 52.50p 54.70p 1252594
24/04/2025 55.00p 55.00p 52.00p 52.30p 705838
23/04/2025 55.00p 55.00p 52.00p 52.90p 256932
22/04/2025 53.10p 53.20p 52.00p 53.10p 183481
17/04/2025 54.70p 56.43p 51.77p 53.00p 281324
16/04/2025 56.20p 56.90p 53.30p 54.50p 146337
15/04/2025 56.80p 57.90p 55.10p 56.00p 321645
14/04/2025 54.50p 57.00p 53.20p 56.80p 137672
11/04/2025 55.90p 55.97p 53.40p 53.60p 137403
10/04/2025 51.90p 55.90p 51.05p 54.90p 605481
09/04/2025 51.10p 51.50p 48.45p 49.25p 228771
08/04/2025 50.00p 54.70p 50.00p 52.30p 361662
07/04/2025 51.60p 54.90p 49.05p 50.60p 522087
04/04/2025 58.00p 58.00p 52.00p 53.40p 1013494
03/04/2025 58.00p 58.40p 55.70p 55.70p 501524
02/04/2025 59.10p 60.40p 58.00p 58.40p 421124
01/04/2025 59.60p 61.70p 57.80p 58.00p 232078
31/03/2025 61.20p 61.88p 58.00p 59.50p 648449
28/03/2025 64.00p 64.00p 61.50p 61.70p 472560
27/03/2025 62.60p 64.30p 62.00p 63.50p 498933
26/03/2025 67.00p 68.60p 62.10p 63.20p 818719
25/03/2025 67.50p 70.50p 66.20p 67.70p 1282845
24/03/2025 65.30p 68.80p 64.90p 68.20p 1269205
21/03/2025 65.40p 68.40p 65.30p 67.60p 870938
20/03/2025 62.90p 67.50p 62.90p 66.10p 1008575
19/03/2025 59.00p 63.70p 59.00p 63.70p 2219846
18/03/2025 57.80p 59.75p 57.70p 59.60p 1633250
17/03/2025 58.90p 59.90p 56.90p 58.70p 568231
14/03/2025 58.90p 58.90p 56.20p 57.60p 345158
13/03/2025 56.60p 58.90p 56.00p 56.00p 555425
12/03/2025 57.00p 58.50p 55.10p 56.80p 953479

*Close Price adjusted for both dividends and splits