Team (TEAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
14/08/2023 40.00p 40.67p 40.00p 40.00p 0
11/08/2023 40.00p 40.67p 40.00p 40.00p 0
10/08/2023 40.00p 40.67p 40.00p 40.00p 0
09/08/2023 40.00p 40.67p 40.00p 40.00p 0
08/08/2023 40.00p 40.67p 40.00p 40.00p 0
07/08/2023 40.00p 40.67p 40.00p 40.00p 0
04/08/2023 40.00p 40.67p 40.00p 40.00p 0
03/08/2023 40.00p 40.67p 40.00p 40.00p 0
02/08/2023 40.00p 40.67p 40.00p 40.00p 0
01/08/2023 40.00p 40.00p 38.00p 40.00p 2
31/07/2023 40.00p 40.67p 40.00p 40.00p 0
28/07/2023 40.00p 40.67p 40.00p 40.00p 0
27/07/2023 40.00p 40.67p 40.00p 40.00p 0
26/07/2023 40.00p 40.67p 40.00p 40.00p 0
25/07/2023 40.00p 40.67p 40.00p 40.00p 0
24/07/2023 40.00p 40.67p 40.00p 40.00p 0
21/07/2023 40.00p 40.67p 40.00p 40.00p 0
20/07/2023 40.00p 41.40p 38.04p 40.00p 4307
19/07/2023 40.00p 40.67p 40.00p 40.00p 0
18/07/2023 40.00p 40.67p 40.00p 40.00p 0
17/07/2023 40.00p 40.00p 38.04p 40.00p 3455
14/07/2023 40.00p 40.00p 36.80p 40.00p 1199
13/07/2023 40.00p 40.67p 40.00p 40.00p 0
12/07/2023 40.00p 40.67p 40.00p 40.00p 0
11/07/2023 40.00p 40.67p 40.00p 40.00p 0
10/07/2023 40.00p 40.67p 40.00p 40.00p 0
07/07/2023 40.00p 40.67p 40.00p 40.00p 0
06/07/2023 40.00p 40.67p 40.00p 40.00p 0
05/07/2023 40.00p 40.67p 40.00p 40.00p 0
04/07/2023 40.00p 40.67p 40.00p 40.00p 0
03/07/2023 40.00p 40.67p 40.00p 40.00p 0
30/06/2023 40.00p 40.00p 38.04p 40.00p 500
29/06/2023 40.00p 40.67p 40.00p 40.00p 0
28/06/2023 40.00p 40.67p 40.00p 40.00p 0
27/06/2023 40.00p 40.67p 40.00p 40.00p 0
26/06/2023 40.00p 40.67p 40.00p 40.00p 0
23/06/2023 40.00p 41.40p 40.00p 40.00p 2558
22/06/2023 40.00p 40.67p 40.00p 40.00p 0
21/06/2023 40.00p 40.67p 40.00p 40.00p 0
20/06/2023 40.00p 40.67p 40.00p 40.00p 0
19/06/2023 40.00p 40.67p 40.00p 40.00p 0
16/06/2023 40.00p 40.67p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits