UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 +0.03 (+0.04%) GOLD FUTURES
2,328.90 -9.50 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,636.23 -1,658.05 (-3.11%)
Team Internet Group plc (TIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 140.00 | 142.40 | 139.20 | 140.40 | 140.40 | 382,454 |
| 23 Apr 2024 | 140.00 | 140.00 | 138.66 | 139.60 | 139.60 | 174,931 |
| 22 Apr 2024 | 140.00 | 140.00 | 137.60 | 139.20 | 139.20 | 267,672 |
| 19 Apr 2024 | 135.20 | 139.20 | 135.20 | 138.40 | 138.40 | 324,705 |
| 18 Apr 2024 | 142.60 | 142.60 | 135.00 | 138.60 | 138.60 | 521,168 |
| 17 Apr 2024 | 138.00 | 139.40 | 137.20 | 138.40 | 138.40 | 257,277 |
| 16 Apr 2024 | 141.20 | 142.00 | 137.00 | 137.60 | 137.60 | 593,210 |
| 15 Apr 2024 | 138.60 | 142.60 | 138.34 | 141.60 | 141.60 | 300,010 |
| 12 Apr 2024 | 138.60 | 143.00 | 138.20 | 141.60 | 141.60 | 298,537 |
| 11 Apr 2024 | 144.60 | 144.60 | 137.60 | 142.00 | 142.00 | 335,550 |
| 10 Apr 2024 | 139.20 | 142.80 | 139.20 | 142.00 | 142.00 | 461,409 |
| 09 Apr 2024 | 137.60 | 141.80 | 136.66 | 140.80 | 140.80 | 887,997 |
| 08 Apr 2024 | 138.60 | 142.20 | 138.53 | 140.00 | 140.00 | 536,030 |
| 05 Apr 2024 | 139.40 | 142.40 | 137.00 | 140.40 | 140.40 | 1,038,114 |
| 04 Apr 2024 | 142.00 | 140.00 | 138.60 | 139.80 | 139.80 | 657,505 |
| 03 Apr 2024 | 144.20 | 144.24 | 140.80 | 140.80 | 140.80 | 366,955 |
| 02 Apr 2024 | 143.00 | 145.00 | 142.13 | 143.00 | 143.00 | 399,208 |
| 28 Mar 2024 | 145.00 | 145.00 | 141.00 | 144.60 | 144.60 | 389,264 |
| 27 Mar 2024 | 144.00 | 145.00 | 142.40 | 143.40 | 143.40 | 464,827 |
| 26 Mar 2024 | 142.20 | 144.20 | 138.00 | 144.00 | 144.00 | 574,874 |
| 25 Mar 2024 | 143.00 | 143.00 | 139.80 | 139.80 | 139.80 | 704,303 |
| 22 Mar 2024 | 139.80 | 143.00 | 139.32 | 141.80 | 141.80 | 549,073 |
| 21 Mar 2024 | 135.00 | 139.60 | 134.40 | 139.60 | 139.60 | 2,277,168 |
| 20 Mar 2024 | 137.60 | 137.60 | 134.20 | 134.80 | 134.80 | 948,135 |
| 19 Mar 2024 | 136.00 | 137.60 | 134.00 | 135.40 | 135.40 | 555,235 |
| 18 Mar 2024 | 137.80 | 138.71 | 125.20 | 134.80 | 134.80 | 1,387,243 |
| 15 Mar 2024 | 136.60 | 137.59 | 135.10 | 136.60 | 136.60 | 1,004,010 |
| 14 Mar 2024 | 137.80 | 137.80 | 135.00 | 135.20 | 135.20 | 468,894 |
| 13 Mar 2024 | 135.00 | 136.80 | 135.00 | 135.40 | 135.40 | 326,582 |
| 12 Mar 2024 | 136.80 | 136.80 | 134.20 | 135.80 | 135.80 | 407,852 |
| 11 Mar 2024 | 137.80 | 137.80 | 134.00 | 135.40 | 135.40 | 306,993 |
| 08 Mar 2024 | 137.00 | 137.00 | 134.20 | 135.80 | 135.80 | 2,664,403 |
| 07 Mar 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 136.00 | 386,890 |
| 06 Mar 2024 | 137.80 | 137.80 | 133.40 | 135.20 | 135.20 | 511,100 |
| 05 Mar 2024 | 137.80 | 137.80 | 133.00 | 133.40 | 133.40 | 414,909 |
| 04 Mar 2024 | 136.00 | 136.60 | 133.20 | 134.00 | 134.00 | 264,182 |
| 01 Mar 2024 | 135.00 | 135.60 | 132.76 | 134.40 | 134.40 | 245,465 |
| 29 Feb 2024 | 133.20 | 135.40 | 133.00 | 134.60 | 134.60 | 228,556 |
| 28 Feb 2024 | 135.00 | 135.00 | 133.40 | 134.00 | 134.00 | 365,054 |
| 27 Feb 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 387,533 |
| 26 Feb 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 273,381 |
| 23 Feb 2024 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 497,684 |
| 22 Feb 2024 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 306,256 |
| 21 Feb 2024 | 1.40 | 1.42 | 1.37 | 1.38 | 1.38 | 747,607 |
| 20 Feb 2024 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | 380,142 |
| 19 Feb 2024 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | 1,175,537 |
| 16 Feb 2024 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 505,195 |
| 15 Feb 2024 | 1.38 | 1.40 | 1.35 | 1.37 | 1.37 | 545,374 |
| 14 Feb 2024 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 486,517 |
| 13 Feb 2024 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | 751,950 |
| 12 Feb 2024 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | 402,125 |
| 09 Feb 2024 | 1.38 | 1.39 | 1.34 | 1.36 | 1.36 | 556,490 |
| 08 Feb 2024 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | 450,127 |
| 07 Feb 2024 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 508,900 |
| 06 Feb 2024 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 444,126 |
| 05 Feb 2024 | 1.36 | 1.38 | 1.34 | 1.35 | 1.35 | 775,712 |
| 02 Feb 2024 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 598,555 |
| 01 Feb 2024 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | 1,790,685 |
| 31 Jan 2024 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 1,400,282 |
| 30 Jan 2024 | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 522,394 |
| 29 Jan 2024 | 1.30 | 1.36 | 1.29 | 1.33 | 1.33 | 858,572 |
| 26 Jan 2024 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 632,062 |
| 25 Jan 2024 | 1.27 | 1.32 | 1.27 | 1.31 | 1.31 | 393,544 |
| 24 Jan 2024 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 511,777 |
| 23 Jan 2024 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 313,046 |
| 22 Jan 2024 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 592,617 |
| 19 Jan 2024 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | 392,393 |
| 18 Jan 2024 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 377,983 |
| 17 Jan 2024 | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | 554,089 |
| 16 Jan 2024 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 255,406 |
| 15 Jan 2024 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | 353,754 |
| 12 Jan 2024 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 558,997 |
| 11 Jan 2024 | 1.19 | 1.22 | 1.18 | 1.22 | 1.22 | 1,067,682 |
| 10 Jan 2024 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 1,871,937 |
| 09 Jan 2024 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2,110,790 |
| 08 Jan 2024 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | 794,619 |
| 05 Jan 2024 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1,193,070 |
| 04 Jan 2024 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | 646,182 |
| 03 Jan 2024 | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | 478,365 |
| 02 Jan 2024 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | 238,394 |
| 29 Dec 2023 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 131,734 |
| 28 Dec 2023 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 120,124 |
| 27 Dec 2023 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 201,574 |
| 22 Dec 2023 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 203,293 |
| 21 Dec 2023 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 279,750 |
| 20 Dec 2023 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 884,451 |
| 19 Dec 2023 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 692,184 |
| 18 Dec 2023 | 1.21 | 1.24 | 1.20 | 1.22 | 1.22 | 508,243 |
| 15 Dec 2023 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | 331,247 |
| 14 Dec 2023 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 341,770 |
| 13 Dec 2023 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 250,903 |
| 12 Dec 2023 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 228,882 |
| 11 Dec 2023 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 205,535 |
| 08 Dec 2023 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 314,050 |
| 07 Dec 2023 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 289,923 |
| 06 Dec 2023 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 215,635 |
| 05 Dec 2023 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 302,937 |
| 04 Dec 2023 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 191,961 |
| 01 Dec 2023 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 283,205 |
| 30 Nov 2023 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 341,862 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.