Friday, 29 March 2024
TeamTalk Limited Ordinary Shares
Date | Open | High | Low | Close | Volume |
07/02/18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 |
05/02/18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 40,723 |
02/02/18 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0 |
01/02/18 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 28,650 |
31/01/18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 2,500 |
30/01/18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 |
29/01/18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 |
26/01/18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 |
25/01/18 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 52,525 |
24/01/18 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 4,200 |
23/01/18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 22,500 |
22/01/18 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 700 |
19/01/18 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 13,900 |
18/01/18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0 |
17/01/18 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 12,000 |
16/01/18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0 |
15/01/18 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 15,300 |
12/01/18 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0 |
11/01/18 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 16,000 |
10/01/18 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 38,996 |
09/01/18 | 0.9800 | 1.0000 | 0.9800 | 0.9800 | 186,750 |
08/01/18 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 181,872 |
05/01/18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0 |
04/01/18 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 47,500 |
03/01/18 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 103,390 |
29/12/17 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0 |
28/12/17 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0 |
27/12/17 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 100,500 |
22/12/17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,000 |
21/12/17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 11,344 |
20/12/17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 18,656 |
19/12/17 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 76,000 |
18/12/17 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0 |
15/12/17 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 10,000 |
14/12/17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 27,706 |
13/12/17 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 333,354 |
12/12/17 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 58,294 |
11/12/17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 48,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |