Team Plc Historical Data - TEAM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Team Plc (TEAM)

10.50

0.00

(0.00%)

Closed December 22 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	10.5	10.5	10.5	0	0	DE
4	-1	-8.69565217391	11.5	11.5	10.5	5131	10.97786141	DE
12	-1.5	-12.5	12	12.5	10.3	38647	11.4943136	DE
26	-5.25	-33.3333333333	15.75	17	10.3	37248	13.47170924	DE
52	-25	-70.4225352113	35.5	36	10.3	33343	16.08632185	DE
156	-56.5	-84.328358209	67	71	10.3	13595	21.60188529	DE
260	-77	-88	87.5	90	10.3	13463	33.71408011	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731691800	11.5	0	0.00	11.5	11.5	11.5	0
1731605400	11.5	0	0.00	11.5	11.5	11.5	0
1731519000	11.5	0	0.00	11.5	11.5	11.5	0
1731432600	11.5	0.25	2.22	11.25	11.5	11.25	10825
1731346200	11.25	0.25	2.27	11	11.25	11	0
1731087000	11	0.25	2.33	10.75	11	10.75	756969
1731000600	10.75	0	0.00	10.75	10.75	10.75	0
1730914200	10.75	0	0.00	10.75	10.75	10.75	0
1730827800	10.75	0	0.00	10.75	10.85	10.75	0
1730741400	10.75	0	0.00	10.75	10.85	10.75	20301
1730482200	10.75	0	0.00	10.75	10.85	10.75	0
1730395800	10.75	0.45	4.37	10.75	10.85	10.75	3000
1730309400	10.3	-0.45	-4.19	10.75	10.75	10.3	162393
1730223000	10.75	-0.5	-4.44	11.25	11.25	10.75	6718
1730136600	11.25	-0.25	-2.17	11.5	11.5	11.25	7
1729873800	11.5	0	0.00	11.5	11.5	11.5	0
1729787400	11.5	-0.5	-4.17	11.5	11.5	11.5	85000
1729701000	12	0	0.00	12	12	11.5	50000
1729614600	12	-0.5	-4.00	12.5	12.5	12	222422
1729528200	12.5	0.5	4.17	12	12.5	11.5	75000
1729269000	12	0	0.00	12	12	11.25	25000
1729182600	12	0	0.00	12	12	11.25	25000
1729096200	12	0	0.00	12	12	11.25	27200
1729009800	12	0	0.00	12	12.2	12	7956
1728923400	12	0	0.00	12	12.2	12	603506
1728664200	12	0	0.00	12	12	11.5	0
1728577800	12	0	0.00	12	12	11.5	0
1728491400	12	0	0.00	12	12.05	12	6004
1728405000	12	0	0.00	12	12.05	12	0
1728318600	12	0	0.00	12	12.05	12	750
1728059400	12	0	0.00	12	12.05	12	0
1727973000	12	0	0.00	12	12.15	12	95000
1727886600	12	0	0.00	12	12.15	12	0
1727800200	12	0	0.00	12	12	12	60800
1727713800	12	0	0.00	12	12	12	5001
1727454600	12	0	0.00	12	12	12	0
1727368200	12	0	0.00	12	12	12	1010
1727281800	12	-1	-7.69	12	12	12	43196
1727195400	13	0.5	4.00	12.5	13	12	13000
1727109000	12.5	-1	-7.41	13.5	13.5	12.5	35607

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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