Team Plc Historical Data - TEAM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Team Plc (TEAM)
Team Plc (TEAM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.75	11.75	11.4	8473	11.75	DE
4	0	0	11.75	12	11.4	3333	11.75006	DE
12	0.25	2.17391304348	11.5	12	9.375	14310	11.58789312	DE
26	-3.75	-24.1935483871	15.5	15.65	9.375	31727	12.22055107	DE
52	-19.75	-62.6984126984	31.5	31.5	9.375	36328	15.58383769	DE
156	-59.25	-83.4507042254	71	71	9.375	14520	20.70260224	DE
260	-75.75	-86.5714285714	87.5	90	9.375	13700	32.67106395	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739813400	11.75	0	0.00	11.75	11.75	11.75	320
1739554200	11.75	0	0.00	11.75	11.75	11.75	9
1739467800	11.75	0	0.00	11.75	11.75	11.75	0
1739381400	11.75	0	0.00	11.75	11.75	11.75	42025
1739295000	11.75	0	0.00	11.75	11.75	11.4	10
1739208600	11.75	0	0.00	11.75	11.75	11.55	0
1738949400	11.75	0	0.00	11.75	11.75	11.75	405
1738863000	11.75	0	0.00	11.75	11.75	11.75	5
1738776600	11.75	-0.25	-2.08	11.75	11.75	11.75	4200
1738690200	12	0.25	2.13	11.75	12	11.75	16
1738603800	11.75	0	0.00	11.75	11.75	11.75	6191
1738344600	11.75	0	0.00	11.75	11.75	11.75	0
1738258200	11.75	0	0.00	11.75	11.75	11.75	0
1738171800	11.75	0	0.00	11.75	12	11.75	25
1738085400	11.75	0	0.00	11.75	12	11.75	20
1737999000	11.75	0	0.00	11.75	12	11.75	11
1737739800	11.75	0	0.00	11.75	11.75	11.75	0
1737653400	11.75	0	0.00	11.75	11.75	11.75	5
1737567000	11.75	0	0.00	11.75	11.75	11.75	13410
1737480600	11.75	0.05	0.43	11.75	11.85	11.75	10
1737394200	11.7	0.1	0.86	11.75	11.75	11.7	2265
1737135000	11.6	-0.15	-1.28	11.75	11.75	11.6	62
1737048600	11.75	0	0.00	11.75	11.75	11.75	4
1736962200	11.75	0	0.00	11.75	11.75	11.55	423414
1736875800	11.75	0	0.00	11.75	11.75	11.4	60128
1736789400	11.75	0	0.00	11.75	11.75	11.75	26541
1736530200	11.75	0	0.00	11.75	11.75	11.75	0
1736443800	11.75	0	0.00	11.75	11.75	11.75	0
1736357400	11.75	0	0.00	11.75	11.75	11.75	0
1736271000	11.75	0.25	2.17	11.5	11.75	11.5	12
1736184600	11.5	0	0.00	11	11.5	11	18227
1735925400	11.5	1.5	15.00	10.5	11.5	10.5	124095
1735839000	10	0	0.00	10	10	10	10000
1735666200	10	0	0.00	10	10	10	0
1735579800	10	0	0.00	10	10	10	1000
1735320600	10	0	0.00	10	10	10	0
1735061400	10	0	0.00	10	10	9.375	100
1734975000	10	-0.5	-4.76	10.5	10.5	10	32
1734715800	10.5	0	0.00	10.5	10.5	10.5	0
1734629400	10.5	0	0.00	10.5	10.5	10.5	0
1734543000	10.5	0	0.00	10.5	10.5	10.5	0
1734456600	10.5	0	0.00	10.5	10.5	10.5	0
1734370200	10.5	0	0.00	10.5	10.5	10.5	0
1734111000	10.5	0	0.00	10.5	10.5	10.5	0
1734024600	10.5	0	0.00	10.5	10.5	10.5	9501
1733938200	10.5	0	0.00	10.5	10.5	10.5	1
1733851800	10.5	0	0.00	10.5	10.5	10.5	15115
1733765400	10.5	0	0.00	10.5	10.5	10.5	0
1733506200	10.5	0	0.00	10.5	10.5	10.5	2654
1733419800	10.5	0	0.00	10.5	10.5	10.5	10809
1733333400	10.5	-1	-8.70	11	11	10.5	18182
1733247000	11.5	0	0.00	11.5	11.5	11.5	4000
1733160600	11.5	0	0.00	11.5	11.5	11.5	0
1732901400	11.5	0	0.00	11.5	11.5	11.5	0
1732815000	11.5	0	0.00	11.5	11.5	11.5	21426
1732728600	11.5	0	0.00	11.5	11.5	11.5	0
1732642200	11.5	0	0.00	11.5	11.5	11.5	1459
1732555800	11.5	0	0.00	11.5	11.5	11.5	24590
1732296600	11.5	0	0.00	11.5	11.5	11.5	8
1732210200	11.5	0	0.00	11.5	11.5	11.5	0
1732123800	11.5	0	0.00	11.5	12	11.5	0
1732037400	11.5	0.7	6.48	11.5	11.5	11.5	0
1731951000	10.8	-0.7	-6.09	11.5	11.5	10.8	844

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions