Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Ten Lifestyle Group (TENG) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 56.50p | 58.32p | 56.50p | 56.50p | 58917 |
| 13/11/2024 | 56.50p | 57.75p | 56.90p | 57.75p | 1235 |
| 12/11/2024 | 56.50p | 59.00p | 56.50p | 57.50p | 120124 |
| 11/11/2024 | 60.50p | 60.50p | 56.70p | 57.00p | 99182 |
| 08/11/2024 | 62.00p | 61.50p | 60.50p | 61.50p | 125 |
| 07/11/2024 | 62.00p | 61.50p | 61.50p | 61.50p | 300 |
| 06/11/2024 | 62.00p | 63.00p | 60.00p | 61.50p | 26634 |
| 05/11/2024 | 62.00p | 63.00p | 59.50p | 61.00p | 199 |
| 04/11/2024 | 61.00p | 61.00p | 60.75p | 60.75p | 12 |
| 01/11/2024 | 62.50p | 60.75p | 59.60p | 60.75p | 103 |
| 31/10/2024 | 62.50p | 61.50p | 61.25p | 61.25p | 3236 |
| 30/10/2024 | 62.50p | 61.25p | 60.75p | 61.25p | 0 |
| 29/10/2024 | 62.50p | 60.75p | 60.75p | 60.75p | 0 |
| 28/10/2024 | 62.50p | 63.00p | 59.00p | 60.75p | 79129 |
| 25/10/2024 | 63.00p | 63.00p | 60.00p | 60.75p | 10059 |
| 24/10/2024 | 60.50p | 62.50p | 60.00p | 61.25p | 15008 |
| 23/10/2024 | 61.00p | 61.50p | 61.00p | 61.50p | 0 |
| 22/10/2024 | 61.00p | 61.25p | 61.00p | 61.00p | 0 |
| 21/10/2024 | 61.00p | 61.50p | 60.67p | 61.25p | 46606 |
| 18/10/2024 | 60.00p | 61.67p | 60.00p | 60.50p | 72115 |
| 17/10/2024 | 60.00p | 61.70p | 60.00p | 60.00p | 8790 |
| 16/10/2024 | 61.00p | 61.80p | 61.25p | 61.25p | 3236 |
| 15/10/2024 | 61.00p | 61.50p | 60.75p | 60.75p | 0 |
| 14/10/2024 | 61.00p | 64.50p | 59.00p | 61.50p | 196829 |
| 11/10/2024 | 64.50p | 64.50p | 64.00p | 64.00p | 360 |
| 10/10/2024 | 62.00p | 62.75p | 62.00p | 62.75p | 10000 |
| 09/10/2024 | 61.00p | 63.27p | 61.00p | 63.25p | 10513 |
| 08/10/2024 | 62.50p | 62.90p | 62.00p | 62.00p | 10777 |
| 07/10/2024 | 63.00p | 63.00p | 60.47p | 63.00p | 79008 |
| 04/10/2024 | 63.00p | 66.50p | 62.50p | 64.75p | 24922 |
| 03/10/2024 | 64.00p | 65.25p | 64.75p | 65.25p | 0 |
| 02/10/2024 | 64.00p | 64.75p | 63.00p | 64.75p | 13 |
| 01/10/2024 | 64.00p | 66.50p | 62.50p | 64.00p | 122 |
| 30/09/2024 | 63.00p | 64.75p | 63.60p | 64.75p | 5615 |
| 27/09/2024 | 63.00p | 63.00p | 62.59p | 63.00p | 55249 |
| 26/09/2024 | 66.00p | 66.00p | 63.00p | 63.50p | 46057 |
| 25/09/2024 | 66.50p | 70.00p | 66.00p | 66.25p | 25164 |
| 24/09/2024 | 70.00p | 70.50p | 66.50p | 66.50p | 10029 |
| 23/09/2024 | 70.00p | 69.00p | 69.00p | 69.00p | 0 |
| 20/09/2024 | 70.00p | 69.00p | 68.00p | 69.00p | 33 |
| 19/09/2024 | 70.00p | 70.00p | 70.00p | 69.00p | 990 |
| 18/09/2024 | 68.00p | 70.00p | 68.00p | 69.00p | 843 |
| 17/09/2024 | 68.00p | 70.00p | 68.34p | 69.00p | 152 |
| 16/09/2024 | 68.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/09/2024 | 68.00p | 69.00p | 69.00p | 69.00p | 0 |
| 12/09/2024 | 68.00p | 69.00p | 68.00p | 69.00p | 5495 |
| 11/09/2024 | 68.00p | 69.00p | 69.00p | 69.00p | 0 |
| 10/09/2024 | 68.00p | 69.00p | 68.32p | 69.00p | 500 |
| 09/09/2024 | 68.00p | 70.00p | 68.00p | 69.00p | 24169 |
| 06/09/2024 | 68.00p | 69.00p | 68.00p | 69.00p | 11030 |
| 05/09/2024 | 69.00p | 69.50p | 67.00p | 69.50p | 11492 |
| 04/09/2024 | 68.50p | 68.50p | 68.00p | 68.00p | 21879 |
| 03/09/2024 | 70.00p | 70.00p | 68.00p | 69.00p | 3315 |
| 02/09/2024 | 68.00p | 69.00p | 67.50p | 69.00p | 4262 |
| 30/08/2024 | 68.00p | 69.00p | 68.00p | 69.00p | 210 |
| 29/08/2024 | 68.00p | 68.00p | 68.00p | 68.00p | 1050 |
| 28/08/2024 | 68.00p | 70.00p | 66.50p | 69.00p | 32467 |
| 27/08/2024 | 68.00p | 69.25p | 68.00p | 69.25p | 810 |
| 23/08/2024 | 69.00p | 69.25p | 69.00p | 69.25p | 23550 |
| 22/08/2024 | 68.00p | 69.25p | 68.00p | 69.25p | 40009 |
| 21/08/2024 | 68.00p | 68.00p | 67.00p | 67.25p | 30604 |
| 20/08/2024 | 72.00p | 69.25p | 68.50p | 68.50p | 0 |
| 19/08/2024 | 72.00p | 73.00p | 73.00p | 73.00p | 0 |
| 16/08/2024 | 72.00p | 73.00p | 71.00p | 73.00p | 0 |
| 15/08/2024 | 72.00p | 72.00p | 70.55p | 71.00p | 21746 |
| 14/08/2024 | 74.00p | 73.60p | 72.75p | 72.75p | 306 |
| 13/08/2024 | 74.00p | 74.00p | 70.64p | 72.75p | 16595 |
| 12/08/2024 | 73.00p | 73.00p | 70.74p | 73.00p | 7149 |
| 09/08/2024 | 70.50p | 71.00p | 70.00p | 71.00p | 28018 |
| 08/08/2024 | 71.00p | 71.00p | 69.25p | 71.00p | 0 |
| 07/08/2024 | 71.00p | 71.00p | 68.00p | 69.25p | 41059 |
| 06/08/2024 | 0.00p | 72.00p | 70.06p | 72.00p | 38 |
| 05/08/2024 | 72.00p | 71.75p | 70.00p | 71.75p | 10249 |
| 02/08/2024 | 72.00p | 73.00p | 73.00p | 73.00p | 0 |
| 01/08/2024 | 72.00p | 73.82p | 72.00p | 73.00p | 8009 |
| 31/07/2024 | 72.50p | 73.25p | 72.50p | 73.25p | 704 |
| 30/07/2024 | 71.00p | 72.75p | 70.84p | 72.75p | 151674 |
| 29/07/2024 | 71.00p | 71.00p | 70.50p | 70.50p | 10 |
| 26/07/2024 | 67.50p | 70.00p | 67.50p | 70.00p | 23909 |
| 25/07/2024 | 65.00p | 67.50p | 65.00p | 67.50p | 118007 |
| 24/07/2024 | 65.00p | 65.00p | 65.00p | 65.00p | 15000 |
| 23/07/2024 | 67.50p | 67.50p | 65.00p | 65.00p | 35518 |
| 22/07/2024 | 67.50p | 68.00p | 67.50p | 68.00p | 121 |
| 19/07/2024 | 67.00p | 68.00p | 67.00p | 68.00p | 39 |
| 18/07/2024 | 70.00p | 70.00p | 67.50p | 69.00p | 30840 |
| 17/07/2024 | 68.50p | 71.25p | 68.50p | 71.25p | 123 |
| 16/07/2024 | 70.50p | 71.04p | 69.00p | 70.00p | 21569 |
| 15/07/2024 | 68.00p | 72.00p | 71.50p | 72.00p | 0 |
| 12/07/2024 | 68.00p | 71.50p | 68.00p | 71.50p | 50080 |
| 11/07/2024 | 68.00p | 68.00p | 68.00p | 68.00p | 20000 |
| 10/07/2024 | 66.50p | 67.25p | 66.25p | 67.25p | 72424 |
| 09/07/2024 | 66.50p | 68.00p | 66.00p | 66.25p | 99377 |
| 08/07/2024 | 68.00p | 68.00p | 65.13p | 68.00p | 1003 |
| 05/07/2024 | 65.00p | 65.75p | 64.00p | 65.75p | 30610 |
| 04/07/2024 | 65.00p | 65.50p | 64.75p | 64.75p | 33240 |
| 03/07/2024 | 65.00p | 66.25p | 65.30p | 66.25p | 200 |
| 02/07/2024 | 65.00p | 66.25p | 63.00p | 66.25p | 605 |
| 01/07/2024 | 65.00p | 66.25p | 65.00p | 66.25p | 14006 |
| 28/06/2024 | 65.00p | 65.30p | 65.00p | 65.00p | 36912 |
| 27/06/2024 | 65.00p | 67.20p | 65.03p | 66.25p | 15651 |
| 26/06/2024 | 65.00p | 65.00p | 64.42p | 65.00p | 11244 |
| 25/06/2024 | 65.00p | 65.75p | 62.20p | 65.75p | 149296 |
| 24/06/2024 | 65.00p | 66.25p | 64.00p | 66.25p | 25000 |
| 21/06/2024 | 64.00p | 67.00p | 64.00p | 64.00p | 6003 |
| 20/06/2024 | 66.00p | 66.75p | 64.90p | 66.75p | 10 |
| 19/06/2024 | 66.00p | 66.75p | 66.25p | 66.25p | 0 |
| 18/06/2024 | 66.00p | 66.75p | 65.91p | 66.75p | 13709 |
| 17/06/2024 | 66.00p | 66.91p | 65.00p | 66.25p | 21922 |
| 14/06/2024 | 66.00p | 66.75p | 66.75p | 66.75p | 0 |
| 13/06/2024 | 66.00p | 66.75p | 66.00p | 66.75p | 506 |
| 12/06/2024 | 69.50p | 67.75p | 66.25p | 66.25p | 0 |
| 11/06/2024 | 69.50p | 69.50p | 66.00p | 67.75p | 386 |
| 10/06/2024 | 69.50p | 69.50p | 67.50p | 67.75p | 1955 |
| 07/06/2024 | 69.00p | 69.00p | 67.39p | 68.00p | 40503 |
| 06/06/2024 | 70.50p | 68.75p | 68.39p | 68.75p | 41 |
| 05/06/2024 | 70.50p | 68.91p | 68.75p | 68.75p | 1058 |
| 04/06/2024 | 70.50p | 71.10p | 68.00p | 69.00p | 43032 |
| 03/06/2024 | 73.00p | 73.00p | 71.50p | 71.50p | 2 |
| 31/05/2024 | 71.50p | 71.50p | 69.90p | 71.50p | 43432 |
| 30/05/2024 | 68.50p | 71.25p | 68.50p | 71.25p | 52 |
| 29/05/2024 | 70.00p | 71.25p | 70.80p | 71.25p | 105 |
| 28/05/2024 | 70.00p | 72.46p | 70.75p | 70.75p | 4127 |
| 24/05/2024 | 70.00p | 72.75p | 68.50p | 71.75p | 16 |
| 23/05/2024 | 70.00p | 71.75p | 70.00p | 71.75p | 17 |
| 22/05/2024 | 70.00p | 72.91p | 70.00p | 71.50p | 34409 |
| 21/05/2024 | 66.00p | 69.65p | 68.25p | 68.25p | 3003 |
| 20/05/2024 | 66.00p | 69.00p | 68.00p | 68.00p | 8001 |
| 17/05/2024 | 66.00p | 68.46p | 63.52p | 66.75p | 113036 |
| 16/05/2024 | 66.00p | 69.00p | 64.00p | 67.25p | 99618 |
| 15/05/2024 | 65.50p | 65.50p | 60.50p | 64.75p | 9959 |
| 14/05/2024 | 63.00p | 64.50p | 60.50p | 63.00p | 5023 |
| 13/05/2024 | 63.00p | 62.82p | 61.11p | 61.75p | 55740 |
| 10/05/2024 | 63.00p | 62.75p | 61.50p | 62.75p | 0 |
| 09/05/2024 | 63.00p | 63.80p | 60.50p | 61.50p | 137121 |
| 08/05/2024 | 64.00p | 65.00p | 61.75p | 61.75p | 17948 |
| 07/05/2024 | 66.00p | 66.00p | 64.50p | 64.50p | 38673 |
| 03/05/2024 | 66.00p | 68.50p | 66.00p | 67.00p | 25594 |
| 02/05/2024 | 67.00p | 68.00p | 67.75p | 68.00p | 0 |
| 01/05/2024 | 67.00p | 67.75p | 66.96p | 67.75p | 34273 |
| 30/04/2024 | 70.00p | 70.00p | 69.25p | 69.25p | 94 |
| 29/04/2024 | 71.50p | 71.88p | 69.50p | 69.75p | 218614 |
| 26/04/2024 | 69.00p | 73.75p | 72.75p | 73.75p | 0 |
| 25/04/2024 | 69.00p | 72.75p | 71.34p | 72.75p | 30550 |
| 24/04/2024 | 69.00p | 74.00p | 68.41p | 73.00p | 112675 |
| 23/04/2024 | 67.00p | 68.58p | 67.00p | 67.25p | 60412 |
| 22/04/2024 | 67.50p | 68.22p | 62.18p | 66.00p | 438477 |
| 19/04/2024 | 69.00p | 70.48p | 69.00p | 70.00p | 8691 |
| 18/04/2024 | 69.50p | 70.00p | 69.36p | 70.00p | 39563 |
| 17/04/2024 | 68.50p | 67.75p | 67.75p | 67.75p | 0 |
| 16/04/2024 | 68.50p | 68.70p | 66.50p | 67.75p | 7013 |
| 15/04/2024 | 67.00p | 70.00p | 66.56p | 67.00p | 22506 |
| 12/04/2024 | 68.00p | 68.88p | 67.00p | 68.00p | 49222 |
| 11/04/2024 | 71.00p | 73.00p | 71.00p | 71.00p | 5002 |
| 10/04/2024 | 68.50p | 69.75p | 68.50p | 69.75p | 16758 |
| 09/04/2024 | 69.00p | 70.38p | 69.00p | 70.00p | 10655 |
| 08/04/2024 | 69.50p | 73.00p | 70.25p | 70.25p | 273 |
| 05/04/2024 | 69.50p | 71.00p | 69.50p | 71.00p | 6508 |
| 04/04/2024 | 73.00p | 73.00p | 69.50p | 71.25p | 889 |
| 03/04/2024 | 73.00p | 73.00p | 71.00p | 71.25p | 25021 |
| 02/04/2024 | 73.00p | 73.50p | 68.00p | 71.50p | 40303 |
| 28/03/2024 | 69.50p | 73.50p | 69.32p | 73.50p | 60805 |
| 27/03/2024 | 70.00p | 72.00p | 68.00p | 69.25p | 112835 |
| 26/03/2024 | 66.00p | 68.50p | 66.00p | 67.25p | 4935 |
| 25/03/2024 | 68.00p | 68.18p | 66.74p | 67.75p | 29434 |
| 22/03/2024 | 69.50p | 69.50p | 68.18p | 68.75p | 4749 |
| 21/03/2024 | 68.50p | 69.27p | 68.50p | 68.75p | 8551 |
| 20/03/2024 | 77.00p | 77.00p | 73.50p | 68.75p | 70565 |
| 19/03/2024 | 77.00p | 77.00p | 73.50p | 73.50p | 112384 |
| 18/03/2024 | 80.50p | 80.50p | 75.52p | 76.75p | 27585 |
| 15/03/2024 | 78.00p | 80.00p | 76.12p | 80.00p | 34631 |
| 14/03/2024 | 76.00p | 79.00p | 76.00p | 77.00p | 645 |
| 13/03/2024 | 76.00p | 76.00p | 76.00p | 76.00p | 3 |
| 12/03/2024 | 78.00p | 78.00p | 78.00p | 78.00p | 5 |
| 11/03/2024 | 77.50p | 78.90p | 77.75p | 77.75p | 7601 |
| 08/03/2024 | 77.50p | 78.00p | 75.15p | 78.00p | 66407 |
| 07/03/2024 | 77.50p | 78.50p | 78.00p | 78.00p | 25000 |
| 06/03/2024 | 77.50p | 78.00p | 76.50p | 78.00p | 38567 |
| 05/03/2024 | 77.50p | 77.50p | 75.00p | 75.00p | 432 |
| 04/03/2024 | 75.00p | 77.50p | 75.00p | 76.25p | 84051 |
| 01/03/2024 | 76.00p | 78.00p | 75.21p | 76.75p | 7572 |
| 29/02/2024 | 76.00p | 78.50p | 76.00p | 78.50p | 21275 |
| 28/02/2024 | 78.00p | 79.00p | 75.42p | 79.00p | 77252 |
| 27/02/2024 | 78.50p | 80.00p | 78.21p | 80.00p | 1178 |
| 26/02/2024 | 81.00p | 81.06p | 78.03p | 79.25p | 60297 |
| 23/02/2024 | 83.00p | 82.45p | 80.00p | 82.25p | 12991 |
| 22/02/2024 | 83.00p | 83.00p | 81.25p | 81.25p | 0 |
| 21/02/2024 | 83.00p | 83.00p | 83.00p | 83.00p | 1 |
| 20/02/2024 | 79.50p | 82.50p | 75.00p | 82.50p | 708553 |
| 19/02/2024 | 79.50p | 80.00p | 79.00p | 79.50p | 45957 |
| 16/02/2024 | 82.00p | 82.25p | 80.71p | 82.25p | 4611 |
| 15/02/2024 | 82.00p | 82.25p | 82.00p | 82.25p | 0 |
| 14/02/2024 | 82.00p | 82.00p | 82.00p | 82.00p | 13475 |
| 13/02/2024 | 82.00p | 82.00p | 81.60p | 82.00p | 38151 |
| 12/02/2024 | 84.00p | 84.00p | 80.12p | 81.50p | 843 |
| 09/02/2024 | 80.00p | 82.00p | 81.70p | 82.00p | 15000 |
| 08/02/2024 | 80.00p | 81.00p | 80.00p | 81.00p | 47884 |
| 07/02/2024 | 80.00p | 80.00p | 79.00p | 79.50p | 204152 |
| 06/02/2024 | 80.00p | 81.00p | 80.00p | 81.00p | 3398 |
| 05/02/2024 | 82.00p | 82.00p | 78.82p | 81.75p | 59207 |
| 02/02/2024 | 85.00p | 85.00p | 78.66p | 81.25p | 51192 |
*Close Price adjusted for both dividends and splits