Team17 Group Plc (TM17)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 264 | 264 | 264 | 0 | 0 | DE |
| 4 | 39 | 17.3333333333 | 225 | 270 | 210 | 193541 | 239.53455757 | DE |
| 12 | 41.5 | 18.6516853933 | 222.5 | 270 | 185.5 | 440693 | 210.5178041 | DE |
| 26 | -31 | -10.5084745763 | 295 | 295 | 185.5 | 549334 | 232.00020844 | DE |
| 52 | -17.5 | -6.21669626998 | 281.5 | 325 | 185.5 | 463563 | 242.64238712 | DE |
| 156 | -453.5 | -63.2055749129 | 717.5 | 727.5 | 147.5 | 650879 | 306.02217582 | DE |
| 260 | -222.5 | -45.7348406989 | 486.5 | 890 | 147.5 | 601192 | 435.86039345 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1738258200 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1738171800 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1738085400 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1737999000 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1737739800 | 264 | 0 | 0.00 | 264 | 264 | 264 | 0 |
| 1737653400 | 264 | 24 | 10.00 | 250 | 270 | 250 | 1190657 |
| 1737567000 | 240 | 9 | 3.90 | 227.5 | 240 | 227.5 | 754754 |
| 1737480600 | 231 | 6 | 2.67 | 225 | 231 | 225 | 114740 |
| 1737394200 | 225 | 0 | 0.00 | 225 | 225 | 225 | 40213 |
| 1737135000 | 225 | 0 | 0.00 | 230 | 230 | 225 | 146914 |
| 1737048600 | 225 | -3 | -1.32 | 227.5 | 227.5 | 222.5 | 57105 |
| 1736962200 | 228 | 18 | 8.57 | 212.5 | 230 | 212.5 | 315149 |
| 1736875800 | 210 | -10 | -4.55 | 222.5 | 222.5 | 210 | 199961 |
| 1736789400 | 220 | -5 | -2.22 | 222.5 | 222.5 | 220 | 136535 |
| 1736530200 | 225 | -2 | -0.88 | 225 | 225 | 222.5 | 59070 |
| 1736443800 | 227 | -3 | -1.30 | 225 | 227 | 225 | 63906 |
| 1736357400 | 230 | 11 | 5.02 | 227.5 | 230 | 225 | 212349 |
| 1736271000 | 219 | -9 | -3.95 | 230 | 230 | 219 | 237169 |
| 1736184600 | 228 | 3 | 1.33 | 225 | 242.5 | 225 | 261775 |
| 1735925400 | 225 | -3 | -1.32 | 225 | 225 | 225 | 80519 |
| 1735839000 | 228 | 5.5 | 2.47 | 222.5 | 228 | 220 | 106236 |
| 1735666200 | 222.5 | 3.5 | 1.60 | 222.5 | 225 | 222.5 | 20585 |
| 1735579800 | 219 | 16 | 7.88 | 225 | 226 | 219 | 65045 |
| 1735320600 | 203 | -22 | -9.78 | 225 | 225 | 203 | 16280 |
| 1735061400 | 225 | 0 | 0.00 | 225 | 225 | 225 | 130597 |
| 1734975000 | 225 | -2 | -0.88 | 225 | 225 | 225 | 99984 |
| 1734715800 | 227 | 4.5 | 2.02 | 222.5 | 227 | 222.5 | 258939 |
| 1734629400 | 222.5 | 0.5 | 0.23 | 222.5 | 222.5 | 222.5 | 194334 |
| 1734543000 | 222 | -3 | -1.33 | 225 | 225 | 220 | 170254 |
| 1734456600 | 225 | -2 | -0.88 | 227.5 | 227.5 | 222.5 | 507010 |
| 1734370200 | 227 | -1 | -0.44 | 222.5 | 227.5 | 222.5 | 66386 |
| 1734111000 | 228 | 10.5 | 4.83 | 215 | 228 | 215 | 342101 |
| 1734024600 | 217.5 | -0.5 | -0.23 | 220 | 220 | 217.5 | 93550 |
| 1733938200 | 218 | 13 | 6.34 | 205 | 222.5 | 205 | 434149 |
| 1733851800 | 205 | 1 | 0.49 | 205 | 205 | 205 | 6607291 |
| 1733765400 | 204 | 4 | 2.00 | 198.5 | 205 | 198.5 | 320383 |
| 1733506200 | 200 | 5 | 2.56 | 197.5 | 200 | 197.5 | 464176 |
| 1733419800 | 195 | -5 | -2.50 | 202.5 | 202.5 | 195 | 123052 |
| 1733333400 | 200 | 10 | 5.26 | 205 | 205 | 195 | 85567 |
| 1733247000 | 190 | -15 | -7.32 | 205 | 205 | 190 | 1415208 |
| 1733160600 | 205 | -1 | -0.49 | 202.5 | 205 | 202.5 | 67012 |
| 1732901400 | 206 | 6 | 3.00 | 205 | 206 | 202.5 | 407885 |
| 1732815000 | 200 | -5 | -2.44 | 210 | 210 | 200 | 90407 |
| 1732728600 | 205 | 19.5 | 10.51 | 195 | 210 | 195 | 1151418 |
| 1732642200 | 185.5 | -5 | -2.62 | 202.5 | 202.5 | 185.5 | 1554330 |
| 1732555800 | 190.5 | -10.5 | -5.22 | 205 | 205 | 190.5 | 301861 |
| 1732296600 | 201 | 1 | 0.50 | 205 | 205 | 201 | 74716 |
| 1732210200 | 200 | -2 | -0.99 | 207.5 | 207.5 | 200 | 92009 |
| 1732123800 | 202 | -5.5 | -2.65 | 207.5 | 207.5 | 202 | 227583 |
| 1732037400 | 207.5 | 10 | 5.06 | 207.5 | 208.5 | 202.25 | 2268114 |
| 1731951000 | 197.5 | -12.5 | -5.95 | 207.5 | 210 | 197.5 | 1445454 |
| 1731691800 | 210 | -5 | -2.33 | 214 | 215 | 207.5 | 886128 |
| 1731605400 | 215 | 0 | 0.00 | 215 | 215 | 215 | 49071 |
| 1731519000 | 215 | -4 | -1.83 | 220 | 220 | 215 | 284754 |
| 1731432600 | 219 | -5 | -2.23 | 225 | 225 | 219 | 381031 |
| 1731346200 | 224 | 4 | 1.82 | 222.5 | 227.5 | 222.5 | 670397 |
| 1731087000 | 220 | 1 | 0.46 | 222.5 | 227.5 | 217.5 | 141347 |
| 1731000600 | 219 | -8.5 | -3.74 | 227.5 | 232.5 | 219 | 3191115 |
| 1730914200 | 227.5 | -7.5 | -3.19 | 235 | 235 | 227.5 | 68798 |
| 1730827800 | 235 | -3 | -1.26 | 235 | 235 | 235 | 104061 |
| 1730741400 | 238 | 3 | 1.28 | 235 | 238 | 235 | 29198 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
