Team Internet Group plc (TIG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:13AM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 139.40 | 139.80 | 138.60 | 138.80 | 138.80 | 56,170 |
| May 02, 2024 | 139.80 | 140.00 | 137.40 | 138.60 | 138.60 | 1,201,467 |
| May 01, 2024 | 137.00 | 139.00 | 136.60 | 138.00 | 138.00 | 717,178 |
| Apr 30, 2024 | 137.60 | 138.40 | 136.40 | 137.80 | 137.80 | 245,733 |
| Apr 29, 2024 | 135.00 | 137.60 | 134.40 | 137.60 | 137.60 | 417,463 |
| Apr 26, 2024 | 141.80 | 141.80 | 134.00 | 135.80 | 135.80 | 243,309 |
| Apr 25, 2024 | 145.00 | 145.00 | 136.20 | 136.40 | 136.40 | 195,287 |
| Apr 25, 2024 | 2 Dividend | |||||
| Apr 24, 2024 | 140.00 | 142.40 | 139.20 | 140.40 | 138.40 | 379,075 |
| Apr 23, 2024 | 140.00 | 140.00 | 138.66 | 139.60 | 137.61 | 174,931 |
| Apr 22, 2024 | 140.00 | 140.00 | 137.60 | 139.20 | 137.22 | 267,672 |
| Apr 19, 2024 | 135.20 | 139.20 | 135.20 | 138.40 | 136.43 | 324,705 |
| Apr 18, 2024 | 142.60 | 142.60 | 135.00 | 138.60 | 136.63 | 521,168 |
| Apr 17, 2024 | 138.00 | 139.40 | 137.20 | 138.40 | 136.43 | 257,277 |
| Apr 16, 2024 | 141.20 | 142.00 | 137.00 | 137.60 | 135.64 | 593,210 |
| Apr 15, 2024 | 138.60 | 142.60 | 138.34 | 141.60 | 139.58 | 300,010 |
| Apr 12, 2024 | 138.60 | 143.00 | 138.20 | 141.60 | 139.58 | 298,537 |
| Apr 11, 2024 | 144.60 | 144.60 | 137.60 | 142.00 | 139.98 | 335,550 |
| Apr 10, 2024 | 139.20 | 142.80 | 139.20 | 142.00 | 139.98 | 461,409 |
| Apr 09, 2024 | 137.60 | 141.80 | 136.66 | 140.80 | 138.79 | 887,997 |
| Apr 08, 2024 | 138.60 | 142.20 | 138.53 | 140.00 | 138.01 | 536,030 |
| Apr 05, 2024 | 139.40 | 142.40 | 137.00 | 140.40 | 138.40 | 1,038,114 |
| Apr 04, 2024 | 142.00 | 140.00 | 138.60 | 139.80 | 137.81 | 657,505 |
| Apr 03, 2024 | 144.20 | 144.24 | 140.80 | 140.80 | 138.79 | 366,955 |
| Apr 02, 2024 | 143.00 | 145.00 | 142.13 | 143.00 | 140.96 | 399,208 |
| Mar 28, 2024 | 145.00 | 145.00 | 141.00 | 144.60 | 142.54 | 389,264 |
| Mar 27, 2024 | 144.00 | 145.00 | 142.40 | 143.40 | 141.36 | 464,827 |
| Mar 26, 2024 | 142.20 | 144.20 | 138.00 | 144.00 | 141.95 | 574,874 |
| Mar 25, 2024 | 143.00 | 143.00 | 139.80 | 139.80 | 137.81 | 704,303 |
| Mar 22, 2024 | 139.80 | 143.00 | 139.32 | 141.80 | 139.78 | 549,073 |
| Mar 21, 2024 | 135.00 | 139.60 | 134.40 | 139.60 | 137.61 | 2,277,168 |
| Mar 20, 2024 | 137.60 | 137.60 | 134.20 | 134.80 | 132.88 | 948,135 |
| Mar 19, 2024 | 136.00 | 137.60 | 134.00 | 135.40 | 133.47 | 555,235 |
| Mar 18, 2024 | 137.80 | 138.71 | 125.20 | 134.80 | 132.88 | 1,387,243 |
| Mar 15, 2024 | 136.60 | 137.59 | 135.10 | 136.60 | 134.65 | 1,004,010 |
| Mar 14, 2024 | 137.80 | 137.80 | 135.00 | 135.20 | 133.27 | 468,894 |
| Mar 13, 2024 | 135.00 | 136.80 | 135.00 | 135.40 | 133.47 | 326,582 |
| Mar 12, 2024 | 136.80 | 136.80 | 134.20 | 135.80 | 133.87 | 407,852 |
| Mar 11, 2024 | 137.80 | 137.80 | 134.00 | 135.40 | 133.47 | 306,993 |
| Mar 08, 2024 | 137.00 | 137.00 | 134.20 | 135.80 | 133.87 | 2,664,403 |
| Mar 07, 2024 | 136.00 | 137.00 | 134.00 | 136.00 | 134.06 | 386,890 |
| Mar 06, 2024 | 137.80 | 137.80 | 133.40 | 135.20 | 133.27 | 511,100 |
| Mar 05, 2024 | 137.80 | 137.80 | 133.00 | 133.40 | 131.50 | 414,909 |
| Mar 04, 2024 | 136.00 | 136.60 | 133.20 | 134.00 | 132.09 | 264,182 |
| Mar 01, 2024 | 135.00 | 135.60 | 132.76 | 134.40 | 132.49 | 245,465 |
| Feb 29, 2024 | 133.20 | 135.40 | 133.00 | 134.60 | 132.68 | 228,556 |
| Feb 28, 2024 | 135.00 | 135.00 | 133.40 | 134.00 | 132.09 | 365,054 |
| Feb 27, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.33 | 387,533 |
| Feb 26, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.33 | 273,381 |
| Feb 23, 2024 | 1.37 | 1.38 | 1.36 | 1.37 | 1.35 | 497,684 |
| Feb 22, 2024 | 1.38 | 1.39 | 1.37 | 1.38 | 1.36 | 306,256 |
| Feb 21, 2024 | 1.40 | 1.42 | 1.37 | 1.38 | 1.36 | 747,607 |
| Feb 20, 2024 | 1.41 | 1.41 | 1.39 | 1.40 | 1.38 | 380,142 |
| Feb 19, 2024 | 1.40 | 1.41 | 1.37 | 1.40 | 1.38 | 1,175,537 |
| Feb 16, 2024 | 1.38 | 1.39 | 1.36 | 1.37 | 1.35 | 505,195 |
| Feb 15, 2024 | 1.38 | 1.40 | 1.35 | 1.37 | 1.35 | 545,374 |
| Feb 14, 2024 | 1.35 | 1.38 | 1.35 | 1.37 | 1.35 | 486,517 |
| Feb 13, 2024 | 1.37 | 1.39 | 1.33 | 1.34 | 1.32 | 751,950 |
| Feb 12, 2024 | 1.36 | 1.37 | 1.34 | 1.36 | 1.34 | 402,125 |
| Feb 09, 2024 | 1.38 | 1.39 | 1.34 | 1.36 | 1.34 | 556,490 |
| Feb 08, 2024 | 1.38 | 1.38 | 1.35 | 1.36 | 1.34 | 450,127 |
| Feb 07, 2024 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | 508,900 |
| Feb 06, 2024 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | 444,126 |
| Feb 05, 2024 | 1.36 | 1.38 | 1.34 | 1.35 | 1.33 | 775,712 |
| Feb 02, 2024 | 1.35 | 1.37 | 1.35 | 1.36 | 1.34 | 598,555 |
| Feb 01, 2024 | 1.37 | 1.39 | 1.34 | 1.35 | 1.33 | 1,790,685 |
| Jan 31, 2024 | 1.35 | 1.38 | 1.32 | 1.38 | 1.36 | 1,400,282 |
| Jan 30, 2024 | 1.32 | 1.35 | 1.31 | 1.34 | 1.32 | 522,394 |
| Jan 29, 2024 | 1.30 | 1.36 | 1.29 | 1.33 | 1.31 | 858,572 |
| Jan 26, 2024 | 1.30 | 1.32 | 1.29 | 1.30 | 1.28 | 632,062 |
| Jan 25, 2024 | 1.27 | 1.32 | 1.27 | 1.31 | 1.30 | 393,544 |
| Jan 24, 2024 | 1.25 | 1.29 | 1.25 | 1.27 | 1.25 | 511,777 |
| Jan 23, 2024 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | 313,046 |
| Jan 22, 2024 | 1.26 | 1.27 | 1.25 | 1.26 | 1.24 | 592,617 |
| Jan 19, 2024 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | 392,393 |
| Jan 18, 2024 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | 377,983 |
| Jan 17, 2024 | 1.27 | 1.28 | 1.23 | 1.25 | 1.23 | 554,089 |
| Jan 16, 2024 | 1.26 | 1.29 | 1.25 | 1.29 | 1.27 | 255,406 |
| Jan 15, 2024 | 1.24 | 1.26 | 1.23 | 1.26 | 1.24 | 353,754 |
| Jan 12, 2024 | 1.21 | 1.24 | 1.20 | 1.24 | 1.22 | 558,997 |
| Jan 11, 2024 | 1.19 | 1.22 | 1.18 | 1.22 | 1.20 | 1,067,682 |
| Jan 10, 2024 | 1.17 | 1.20 | 1.16 | 1.18 | 1.16 | 1,871,937 |
| Jan 09, 2024 | 1.15 | 1.18 | 1.15 | 1.17 | 1.15 | 2,110,790 |
| Jan 08, 2024 | 1.17 | 1.19 | 1.14 | 1.15 | 1.13 | 794,619 |
| Jan 05, 2024 | 1.14 | 1.16 | 1.12 | 1.16 | 1.14 | 1,193,070 |
| Jan 04, 2024 | 1.18 | 1.18 | 1.14 | 1.15 | 1.13 | 646,182 |
| Jan 03, 2024 | 1.24 | 1.24 | 1.16 | 1.17 | 1.15 | 478,365 |
| Jan 02, 2024 | 1.24 | 1.26 | 1.21 | 1.22 | 1.20 | 238,394 |
| Dec 29, 2023 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | 131,734 |
| Dec 28, 2023 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | 120,124 |
| Dec 27, 2023 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | 201,574 |
| Dec 22, 2023 | 1.24 | 1.25 | 1.22 | 1.25 | 1.23 | 203,293 |
| Dec 21, 2023 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 279,750 |
| Dec 20, 2023 | 1.26 | 1.27 | 1.23 | 1.26 | 1.24 | 884,451 |
| Dec 19, 2023 | 1.21 | 1.25 | 1.21 | 1.25 | 1.23 | 692,184 |
| Dec 18, 2023 | 1.21 | 1.24 | 1.20 | 1.22 | 1.21 | 508,243 |
| Dec 15, 2023 | 1.22 | 1.24 | 1.20 | 1.21 | 1.19 | 331,247 |
| Dec 14, 2023 | 1.20 | 1.25 | 1.20 | 1.22 | 1.21 | 341,770 |
| Dec 13, 2023 | 1.24 | 1.25 | 1.21 | 1.23 | 1.21 | 250,903 |
| Dec 12, 2023 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | 228,882 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.