UK Markets closed

Team17 Group PLC (TM17.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
662.00+32.00 (+5.08%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020642.00664.00630.00662.00662.00105,861
06 Aug 2020615.00640.00610.00630.00630.00107,605
05 Aug 2020610.00628.50610.00615.00615.00141,923
04 Aug 2020610.00620.00600.60610.00610.00300,954
03 Aug 2020610.00620.00602.45610.00610.0077,818
31 Jul 2020610.00620.00600.00610.00610.00156,530
30 Jul 2020610.00620.00600.00616.00616.007,165,458
29 Jul 2020610.00611.80600.00610.00610.0049,314
28 Jul 2020615.00620.00600.00610.00610.00114,074
27 Jul 2020615.00628.00600.84616.00616.0048,924
24 Jul 2020623.00630.00600.00615.00615.0064,331
23 Jul 2020623.00630.00608.00623.00623.00512,820
22 Jul 2020624.00638.00610.00623.00623.0039,206
21 Jul 2020620.00638.00610.00615.00615.0035,986
20 Jul 2020------
17 Jul 2020610.00640.00570.00628.00628.00425,116
16 Jul 2020585.00619.80572.00600.00600.00435,747
15 Jul 2020548.00570.00548.00564.00564.00224,250
14 Jul 2020530.00554.31530.00550.00550.00119,027
13 Jul 2020535.00550.00534.00534.00534.00170,583
10 Jul 2020530.00540.00520.20524.00524.00121,927
09 Jul 2020540.00544.00430.00530.00530.00654,298
08 Jul 2020552.00554.00530.00544.00544.0045,117
07 Jul 2020565.00569.00550.00550.00550.0075,554
06 Jul 2020560.00580.00550.00570.00570.00352,256
03 Jul 2020555.00565.00550.00560.00560.0063,103
02 Jul 2020553.00560.00546.00555.00555.00114,864
01 Jul 2020547.00560.00544.80560.00560.00352,357
30 Jun 2020545.00558.00540.00547.00547.00221,224
29 Jun 2020548.00556.00540.00550.00550.00613,590
26 Jun 2020555.00557.00540.00540.00540.0067,961
25 Jun 2020561.00565.00550.00555.00555.0031,699
24 Jun 2020575.00580.00560.00565.00565.0076,499
23 Jun 2020570.00582.00565.00578.00578.00328,280
22 Jun 2020545.00590.00546.00570.00570.00550,021
19 Jun 2020540.00560.00530.00560.00560.00211,528
18 Jun 2020540.00550.00535.00536.00536.00191,733
17 Jun 2020530.00548.00520.00530.00530.00132,821
16 Jun 2020535.00550.00520.00540.00540.00555,320
15 Jun 2020530.00521.00494.00516.00516.0087,581
12 Jun 2020515.00530.00500.00530.00530.001,267,241
11 Jun 2020520.00530.00510.00520.00520.00272,406
10 Jun 2020512.00528.00500.00520.00520.00519,984
09 Jun 2020518.00517.00494.00510.00510.00560,234
08 Jun 2020527.00540.00506.00530.00530.00260,207
05 Jun 2020530.00536.00514.00527.00527.0070,176
04 Jun 2020538.00538.00506.72530.00530.00845,892
03 Jun 2020545.00550.00530.00540.00540.00158,293
02 Jun 2020565.00580.00540.00545.00545.00153,847
01 Jun 2020565.00600.00550.00565.00565.00350,018
29 May 2020555.00560.00550.00555.00555.00257,861
28 May 2020561.00561.00550.52555.00555.00288,866
27 May 2020570.00580.00552.00562.00562.00210,641
26 May 2020575.00590.00560.00570.00570.00182,460
22 May 2020580.00590.00566.00590.00590.0058,967
21 May 2020570.00590.00570.00582.00582.00438,257
20 May 2020550.00580.00550.00570.00570.00976,610
19 May 2020560.00564.00540.00550.00550.00330,337
18 May 2020545.00565.00537.80560.00560.00465,765
15 May 2020537.00554.00528.00546.00546.00465,273
14 May 2020515.00540.00510.00532.00532.001,074,044
13 May 2020520.00520.19510.00510.00510.00479,364
12 May 2020540.00550.00512.20518.00518.00234,178
11 May 2020530.00540.00520.00540.00540.00173,437
07 May 2020524.00540.00520.00530.00530.00376,469
06 May 2020528.00537.00500.00524.00524.00547,381
05 May 2020551.00545.00510.00520.00520.00583,999
04 May 2020551.00555.00542.00551.00551.00211,991
01 May 2020572.00569.00532.00551.00551.001,038,056
30 Apr 2020580.00584.00565.00568.00568.00434,788
29 Apr 2020605.00610.00570.00576.00576.0029,421,533
28 Apr 2020605.00635.00604.00625.00625.00834,129
27 Apr 2020580.00620.00575.00604.00604.001,941,298
24 Apr 2020570.00580.00560.00570.00570.00408,776
23 Apr 2020555.00580.00550.00570.00570.00101,784
22 Apr 2020560.00564.00545.00550.00550.0017,275
21 Apr 2020560.00570.00550.00552.00552.00144,681
20 Apr 2020540.00575.00530.00568.00568.00131,757
17 Apr 2020535.00558.00530.00540.00540.00131,964
16 Apr 2020520.00547.00520.00535.00535.00111,880
15 Apr 2020545.00546.00499.00526.00526.00121,299
14 Apr 2020534.00550.00525.00540.00540.00301,771
09 Apr 2020496.00530.00490.00523.00523.00241,121
08 Apr 2020514.00528.00480.00494.00494.00564,153
07 Apr 2020530.00539.60500.48514.00514.00591,642
06 Apr 2020540.00550.00530.00535.00535.00288,987
03 Apr 2020541.00540.61520.60535.00535.0099,854
02 Apr 2020566.00570.00532.00541.00541.00297,193
01 Apr 2020575.00590.00554.00572.00572.00719,061
31 Mar 2020535.00590.00520.60574.00574.00583,822
30 Mar 2020525.00556.00520.60556.00556.00171,368
27 Mar 2020535.00549.40520.60530.00530.00327,408
26 Mar 2020510.00550.00510.20535.00535.00161,364
25 Mar 2020477.50520.00480.00510.00510.00410,924
24 Mar 2020467.00483.00460.00480.00480.00668,135
23 Mar 2020480.00479.20460.00470.00470.00372,161
20 Mar 2020440.00483.00441.00470.00470.002,311,312
19 Mar 2020445.00450.00430.00440.00440.00313,590
18 Mar 2020425.00453.5047.50442.00442.002,664,900
17 Mar 2020445.00449.00424.14429.00429.00490,246
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more