Team Internet Group plc TIG
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 38,50-0,60 (-%1,53)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 38,50 | -%1,53 | GBp 39,00 | GBp 40,00 | GBp 38,50 | 64,01K |
| 2026-09-30 | GBp 39,10 | -%3,46 | GBp 40,50 | GBp 41,00 | GBp 39,00 | 114,38K |
| 2026-09-29 | GBp 40,50 | +%1,25 | GBp 41,00 | GBp 41,00 | GBp 40,00 | 168,64K |
| 2026-09-28 | GBp 40,00 | -%3,61 | GBp 41,00 | GBp 42,00 | GBp 40,00 | 48,00K |
| 2026-09-25 | GBp 41,50 | +%3,75 | GBp 41,00 | GBp 41,70 | GBp 40,00 | 187,01K |
| 2026-09-24 | GBp 40,00 | -%1,23 | GBp 40,50 | GBp 41,00 | GBp 39,00 | 382,50K |
| 2026-09-23 | GBp 40,50 | %0,00 | GBp 40,50 | GBp 41,00 | GBp 40,02 | 25,57K |
| 2026-09-22 | GBp 40,50 | -%2,41 | GBp 41,50 | GBp 41,38 | GBp 40,00 | 71,72K |
| 2026-09-21 | GBp 41,50 | +%1,22 | GBp 41,50 | GBp 42,00 | GBp 41,00 | 21,93K |
| 2026-09-18 | GBp 41,00 | -%2,38 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 61,63K |
| 2026-09-17 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 41,75 | GBp 41,00 | 18,32K |
| 2026-09-16 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 41,88 | GBp 41,00 | 41,16K |
| 2026-09-15 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 18,02K |
| 2026-09-14 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 41,99 | GBp 41,30 | 27,51K |
| 2026-09-11 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 160,58K |
| 2026-09-10 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 362,20K |
| 2026-09-09 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 243,77K |
| 2026-09-08 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 42,60 | GBp 41,00 | 158,65K |
| 2026-09-07 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 821,89K |
| 2026-09-04 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 42,00 | GBp 41,00 | 58,26K |
| 2026-09-03 | GBp 42,00 | %0,00 | GBp 43,50 | GBp 45,00 | GBp 41,00 | 79,99K |
| 2026-09-02 | GBp 42,00 | %0,00 | GBp 43,50 | GBp 45,00 | GBp 42,00 | 55,11K |
| 2026-09-01 | GBp 42,00 | -%4,55 | GBp 44,00 | GBp 45,00 | GBp 42,00 | 166,59K |
| 2026-08-28 | GBp 44,00 | %0,00 | GBp 43,50 | GBp 45,00 | GBp 43,00 | 10,53K |
| 2026-08-27 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 45,00 | GBp 43,00 | 138,23K |
| 2026-08-26 | GBp 44,00 | -%1,12 | GBp 44,50 | GBp 45,00 | GBp 43,00 | 204,92K |
| 2026-08-25 | GBp 44,50 | -%1,11 | GBp 44,50 | GBp 45,90 | GBp 43,00 | 57,00K |
| 2026-08-24 | GBp 45,00 | %0,00 | GBp 44,50 | GBp 46,00 | GBp 43,15 | 119,36K |
| 2026-08-21 | GBp 45,00 | +%1,12 | GBp 44,50 | GBp 45,25 | GBp 43,75 | 120,43K |
| 2026-08-20 | GBp 44,50 | +%1,14 | GBp 44,50 | GBp 46,00 | GBp 43,00 | 17,86K |
| 2026-08-19 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 45,00 | GBp 43,00 | 420,59K |
| 2026-08-18 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 44,60 | GBp 43,00 | 352,87K |
| 2026-08-17 | GBp 44,00 | +%3,04 | GBp 43,75 | GBp 45,00 | GBp 43,00 | 26,45K |
| 2026-08-14 | GBp 42,70 | -%2,95 | GBp 43,75 | GBp 45,00 | GBp 42,50 | 103,56K |
| 2026-08-13 | GBp 44,00 | +%2,33 | GBp 41,50 | GBp 44,00 | GBp 40,00 | 574,34K |
| 2026-08-12 | GBp 43,00 | +%3,61 | GBp 41,50 | GBp 43,00 | GBp 41,50 | 73,64K |
| 2026-08-11 | GBp 41,50 | +%1,22 | GBp 41,00 | GBp 43,00 | GBp 40,00 | 107,61K |
| 2026-08-10 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 42,00 | GBp 40,00 | 107,19K |
| 2026-08-07 | GBp 41,00 | +%1,23 | GBp 40,50 | GBp 42,00 | GBp 40,00 | 260,17K |
| 2026-08-06 | GBp 40,50 | %0,00 | GBp 41,00 | GBp 42,00 | GBp 40,00 | 241,81K |
| 2026-08-05 | GBp 40,50 | -%1,22 | GBp 41,00 | GBp 41,40 | GBp 40,25 | 120,17K |
| 2026-08-04 | GBp 41,00 | -%1,20 | GBp 41,50 | GBp 42,00 | GBp 40,00 | 370,35K |
| 2026-08-03 | GBp 41,50 | -%1,19 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 241,39K |
| 2026-07-31 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 42,38 | GBp 41,78 | 89,14K |
| 2026-07-30 | GBp 42,00 | %0,00 | GBp 41,50 | GBp 42,40 | GBp 41,55 | 49,83K |
| 2026-07-29 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 42,50 | GBp 41,63 | 133,18K |
| 2026-07-28 | GBp 42,00 | -%1,87 | GBp 43,00 | GBp 44,00 | GBp 41,40 | 287,03K |
| 2026-07-27 | GBp 42,80 | +%1,90 | GBp 43,00 | GBp 44,00 | GBp 42,00 | 184,48K |
| 2026-07-24 | GBp 42,00 | -%5,62 | GBp 44,00 | GBp 44,25 | GBp 42,00 | 273,34K |
| 2026-07-23 | GBp 44,50 | +%2,30 | GBp 43,50 | GBp 45,00 | GBp 43,50 | 1,70M |
| 2026-07-22 | GBp 43,50 | +%1,16 | GBp 42,00 | GBp 44,50 | GBp 42,00 | 1,27M |
| 2026-07-21 | GBp 43,00 | -%4,44 | GBp 45,00 | GBp 45,80 | GBp 41,31 | 654,64K |
| 2026-07-20 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 46,00 | GBp 44,55 | 114,18K |
| 2026-07-17 | GBp 45,00 | +%1,12 | GBp 45,50 | GBp 46,00 | GBp 44,00 | 197,15K |
| 2026-07-16 | GBp 44,50 | -%2,20 | GBp 45,50 | GBp 46,00 | GBp 44,50 | 134,41K |
| 2026-07-15 | GBp 45,50 | +%2,25 | GBp 45,50 | GBp 46,00 | GBp 45,00 | 37,54K |
| 2026-07-14 | GBp 44,50 | -%4,30 | GBp 46,50 | GBp 46,00 | GBp 44,50 | 239,44K |
| 2026-07-13 | GBp 46,50 | -%1,06 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 85,34K |
| 2026-07-10 | GBp 47,00 | +%2,17 | GBp 47,00 | GBp 48,00 | GBp 46,25 | 43,45K |
| 2026-07-09 | GBp 46,00 | -%3,16 | GBp 47,50 | GBp 48,00 | GBp 46,00 | 61,35K |
| 2026-07-08 | GBp 47,50 | -%2,06 | GBp 48,00 | GBp 49,00 | GBp 47,00 | 139,13K |
| 2026-07-07 | GBp 48,50 | +%1,04 | GBp 48,00 | GBp 49,00 | GBp 47,00 | 9,57K |
| 2026-07-06 | GBp 48,00 | +%1,91 | GBp 48,00 | GBp 49,00 | GBp 47,00 | 43,99K |
| 2026-07-03 | GBp 47,10 | -%3,88 | GBp 48,00 | GBp 49,00 | GBp 47,10 | 133,70K |
| 2026-07-02 | GBp 49,00 | +%2,08 | GBp 47,50 | GBp 49,00 | GBp 47,00 | 129,54K |
| 2026-07-01 | GBp 48,00 | +%4,35 | GBp 46,00 | GBp 48,75 | GBp 45,60 | 877,12K |
| 2026-06-30 | GBp 46,00 | +%2,22 | GBp 45,00 | GBp 46,00 | GBp 45,00 | 242,96K |
| 2026-06-29 | GBp 45,00 | +%1,12 | GBp 44,50 | GBp 45,88 | GBp 44,05 | 261,69K |
| 2026-06-26 | GBp 44,50 | +%0,91 | GBp 44,00 | GBp 45,00 | GBp 44,00 | 500,00K |
| 2026-06-25 | GBp 44,10 | +%0,23 | GBp 44,00 | GBp 45,00 | GBp 43,78 | 387,02K |
| 2026-06-24 | GBp 44,00 | +%3,53 | GBp 42,50 | GBp 45,00 | GBp 42,75 | 681,25K |
| 2026-06-23 | GBp 42,50 | +%1,19 | GBp 41,50 | GBp 43,90 | GBp 41,00 | 519,70K |
| 2026-06-22 | GBp 42,00 | +%5,00 | GBp 40,00 | GBp 42,00 | GBp 39,00 | 292,97K |
| 2026-06-19 | GBp 40,00 | %0,00 | GBp 39,50 | GBp 41,00 | GBp 39,00 | 711,22K |
| 2026-06-18 | GBp 40,00 | +%2,56 | GBp 39,50 | GBp 40,00 | GBp 39,00 | 1,34M |
| 2026-06-17 | GBp 39,00 | %0,00 | GBp 39,50 | GBp 40,00 | GBp 39,00 | 331,91K |
| 2026-06-16 | GBp 39,00 | -%4,88 | GBp 40,00 | GBp 41,00 | GBp 39,00 | 474,40K |
| 2026-06-15 | GBp 41,00 | +%3,80 | GBp 41,50 | GBp 43,00 | GBp 39,00 | 1,45M |
| 2026-06-12 | GBp 39,50 | +%16,18 | GBp 34,00 | GBp 40,00 | GBp 34,00 | 511,00K |
| 2026-06-11 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 35,00 | GBp 33,55 | 104,13K |
| 2026-06-10 | GBp 34,00 | -%9,33 | GBp 37,50 | GBp 39,00 | GBp 32,50 | 653,32K |
| 2026-06-09 | GBp 37,50 | -%6,25 | GBp 37,50 | GBp 39,00 | GBp 36,06 | 80,35K |
| 2026-06-08 | GBp 40,00 | +%3,90 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 226,93K |
| 2026-06-05 | GBp 38,50 | -%1,28 | GBp 39,00 | GBp 40,00 | GBp 38,00 | 66,45K |
| 2026-06-04 | GBp 39,00 | -%1,89 | GBp 39,50 | GBp 40,00 | GBp 39,00 | 154,05K |
| 2026-06-03 | GBp 39,75 | -%0,63 | GBp 39,50 | GBp 40,00 | GBp 39,36 | 199,95K |
| 2026-06-02 | GBp 40,00 | +%2,56 | GBp 39,00 | GBp 40,00 | GBp 38,00 | 571,70K |
| 2026-06-01 | GBp 39,00 | +%2,63 | GBp 39,00 | GBp 40,00 | GBp 38,72 | 92,34K |
| 2026-05-29 | GBp 38,00 | -%5,00 | GBp 38,50 | GBp 40,00 | GBp 38,00 | 807,04K |
| 2026-05-28 | GBp 40,00 | +%2,56 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 235,33K |