TEAM plc TEAM
LSE · Birleşik Krallık · Finans
GBp 14,50-0,50 (-%3,33)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 14,50 | -%3,33 | GBp 15,00 | GBp 15,00 | GBp 14,00 | 65,34K |
| 2026-09-30 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 16,00 | GBp 14,00 | 96,07K |
| 2026-09-29 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,00 | GBp 15,00 | 0 |
| 2026-09-28 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 16,00 | GBp 14,62 | 22,01K |
| 2026-09-25 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 16,00 | GBp 14,00 | 240 |
| 2026-09-24 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,00 | GBp 15,00 | 0 |
| 2026-09-23 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 14,61 | GBp 14,00 | 5,29K |
| 2026-09-22 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 16,00 | GBp 14,00 | 30,25K |
| 2026-09-21 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 16,00 | GBp 14,00 | 5,50K |
| 2026-09-18 | GBp 15,00 | +%20,00 | GBp 12,50 | GBp 16,00 | GBp 12,40 | 1,15M |
| 2026-09-17 | GBp 12,50 | -%13,79 | GBp 14,50 | GBp 15,00 | GBp 11,00 | 2,14M |
| 2026-09-16 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,35 | 1,33K |
| 2026-09-15 | GBp 14,50 | -%1,69 | GBp 14,75 | GBp 14,63 | GBp 14,30 | 40,03K |
| 2026-09-14 | GBp 14,75 | -%4,84 | GBp 15,50 | GBp 15,00 | GBp 14,90 | 120,01K |
| 2026-09-11 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,25 | GBp 15,00 | 72,50K |
| 2026-09-10 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,00 | GBp 15,00 | 27 |
| 2026-09-09 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,26 | GBp 15,00 | 1,12K |
| 2026-09-08 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,50 | 0 |
| 2026-09-07 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 2,02K |
| 2026-09-04 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,58 | GBp 15,00 | 45 |
| 2026-09-03 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,50 | 0 |
| 2026-09-02 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,25 | 587,50K |
| 2026-09-01 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,48 | GBp 15,01 | 19,53K |
| 2026-08-28 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,50 | 0 |
| 2026-08-27 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 166 |
| 2026-08-26 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,50 | 0 |
| 2026-08-25 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,01 | GBp 15,01 | 28 |
| 2026-08-24 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,00 | 11,74K |
| 2026-08-21 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 473 |
| 2026-08-20 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 3,39K |
| 2026-08-19 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,52 | 3,32K |
| 2026-08-18 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,55 | GBp 15,00 | 10,03K |
| 2026-08-17 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,50 | 0 |
| 2026-08-14 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,50 | 0 |
| 2026-08-13 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,58 | GBp 15,00 | 19,30K |
| 2026-08-12 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,62 | GBp 15,01 | 53,53K |
| 2026-08-11 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,64 | GBp 15,64 | 63,94K |
| 2026-08-10 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,80 | GBp 15,10 | 83,00K |
| 2026-08-07 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,73 | GBp 15,00 | 175,13K |
| 2026-08-06 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,00 | 124,78K |
| 2026-08-05 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,80 | GBp 15,00 | 12,77K |
| 2026-08-04 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,80 | GBp 15,80 | 63,27K |
| 2026-08-03 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,25 | GBp 15,25 | 14,63K |
| 2026-07-31 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,80 | GBp 15,80 | 11 |
| 2026-07-30 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,88 | GBp 15,88 | 944 |
| 2026-07-29 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 15,88 | 84,38K |
| 2026-07-28 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 16,00 | GBp 16,00 | 20,12K |
| 2026-07-27 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,99 | GBp 15,10 | 29,77K |
| 2026-07-24 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,10 | 60,59K |
| 2026-07-23 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,55 | GBp 15,50 | 315,58K |
| 2026-07-22 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,50 | GBp 15,00 | 5,06K |
| 2026-07-21 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,60 | GBp 15,00 | 57,28K |
| 2026-07-20 | GBp 15,50 | -%3,13 | GBp 15,50 | GBp 16,00 | GBp 15,00 | 146,96K |
| 2026-07-17 | GBp 16,00 | -%3,03 | GBp 16,50 | GBp 16,00 | GBp 15,25 | 35,11K |
| 2026-07-16 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,01 | GBp 16,01 | 16,90K |
| 2026-07-15 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,50 | GBp 16,50 | 0 |
| 2026-07-14 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,01 | GBp 16,01 | 9,37K |
| 2026-07-13 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,50 | GBp 16,50 | 15,00K |
| 2026-07-10 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,00 | GBp 16,00 | 8 |
| 2026-07-09 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,00 | 372 |
| 2026-07-08 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,50 | GBp 16,01 | 7,06K |
| 2026-07-07 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,25 | GBp 15,60 | 50,23K |
| 2026-07-06 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,67 | GBp 16,67 | 16,00K |
| 2026-07-03 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 16,70 | GBp 16,70 | 10,16K |
| 2026-07-02 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,50 | 54,66K |
| 2026-07-01 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 16,00 | 21,82K |
| 2026-06-30 | GBp 16,50 | +%3,13 | GBp 16,00 | GBp 17,00 | GBp 15,37 | 446,79K |
| 2026-06-29 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 16,38 | 18,58K |
| 2026-06-26 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,00 | GBp 16,00 | 0 |
| 2026-06-25 | GBp 16,00 | %0,00 | GBp 15,50 | GBp 17,00 | GBp 15,32 | 95,02K |
| 2026-06-24 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 17,00 | 1 |
| 2026-06-23 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,27 | 270 |
| 2026-06-22 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 9,93K |
| 2026-06-19 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 120,67K |
| 2026-06-18 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 15,20 | GBp 15,00 | 150 |
| 2026-06-17 | GBp 16,00 | +%3,23 | GBp 15,50 | GBp 16,45 | GBp 15,15 | 136,09K |
| 2026-06-16 | GBp 15,50 | -%3,13 | GBp 16,00 | GBp 16,00 | GBp 15,00 | 148,25K |
| 2026-06-15 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 15,20 | GBp 15,20 | 29,79K |
| 2026-06-12 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 15,80 | GBp 15,20 | 17,40K |
| 2026-06-11 | GBp 16,00 | +%3,23 | GBp 15,50 | GBp 15,90 | GBp 14,55 | 164,44K |
| 2026-06-10 | GBp 15,50 | -%3,13 | GBp 16,00 | GBp 15,02 | GBp 15,00 | 44,29K |
| 2026-06-09 | GBp 16,00 | %0,00 | GBp 15,50 | GBp 15,02 | GBp 15,00 | 10,01K |
| 2026-06-08 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 135,30K |
| 2026-06-05 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 15,00 | GBp 15,00 | 487 |
| 2026-06-04 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 15,25 | GBp 15,25 | 655 |
| 2026-06-03 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,15 | GBp 16,00 | 334,00K |
| 2026-06-02 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 304 |
| 2026-06-01 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 16,48 | GBp 15,35 | 327,26K |
| 2026-05-29 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 15,56 | GBp 15,56 | 100,00K |
| 2026-05-28 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,50 | 29,55K |