Ten Lifestyle Group (TENG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ten Lifestyle Group

Date Open High Low Close* Volume
22/11/2018 58.73p 60.75p 58.73p 60.75p 5000
21/11/2018 59.00p 60.50p 59.00p 60.50p 5000
20/11/2018 63.00p 63.07p 59.75p 59.75p 26500
19/11/2018 63.00p 64.75p 64.75p 64.75p 0
16/11/2018 63.00p 66.50p 63.00p 64.75p 10070
15/11/2018 66.50p 66.50p 63.03p 64.75p 2007
14/11/2018 62.00p 64.70p 62.00p 63.50p 3601
13/11/2018 63.00p 64.25p 62.29p 64.25p 10248
12/11/2018 64.70p 64.75p 63.01p 64.75p 5119
09/11/2018 64.00p 64.25p 63.50p 64.25p 0
08/11/2018 64.00p 64.75p 62.03p 63.50p 25634
07/11/2018 69.00p 69.00p 64.00p 65.50p 114720
06/11/2018 69.00p 72.00p 69.00p 72.00p 3777
05/11/2018 75.00p 75.00p 69.00p 72.00p 4315
02/11/2018 75.00p 75.00p 69.12p 72.50p 4550
01/11/2018 75.00p 72.00p 71.75p 72.00p 0
31/10/2018 75.00p 75.00p 70.13p 71.75p 1001
30/10/2018 74.08p 74.08p 70.00p 71.75p 9970
29/10/2018 75.00p 75.00p 70.00p 72.00p 13263
26/10/2018 69.36p 73.00p 69.36p 72.00p 7719
25/10/2018 70.00p 73.00p 70.00p 72.00p 57472
24/10/2018 71.30p 73.50p 71.00p 73.50p 7066
23/10/2018 74.00p 74.50p 73.00p 74.50p 5000
22/10/2018 74.00p 75.50p 73.00p 75.50p 1656
19/10/2018 78.00p 77.00p 77.00p 77.00p 199000
18/10/2018 78.00p 78.00p 77.00p 77.00p 130
17/10/2018 78.00p 78.00p 74.00p 77.00p 48356
16/10/2018 78.49p 78.49p 78.00p 78.00p 1266
15/10/2018 78.49p 78.49p 78.00p 78.00p 558
12/10/2018 75.00p 78.00p 75.00p 78.00p 10816
11/10/2018 80.00p 80.00p 78.50p 78.50p 1800
10/10/2018 78.80p 79.50p 77.30p 79.50p 10000
09/10/2018 81.49p 81.49p 79.50p 79.50p 650
08/10/2018 82.50p 82.50p 79.62p 80.00p 4001
05/10/2018 82.00p 82.00p 80.25p 80.25p 5000
04/10/2018 80.37p 80.37p 78.75p 78.75p 1500
03/10/2018 80.37p 79.00p 78.75p 78.75p 0
02/10/2018 80.37p 81.00p 77.00p 79.00p 20769
01/10/2018 80.49p 80.49p 78.75p 78.75p 12456
28/09/2018 75.50p 80.49p 75.50p 78.75p 929
27/09/2018 75.50p 80.49p 75.50p 78.75p 1613
26/09/2018 75.50p 78.75p 78.75p 78.75p 0
25/09/2018 75.50p 78.75p 75.50p 78.75p 954
24/09/2018 76.90p 79.00p 75.65p 79.00p 7365
21/09/2018 80.00p 80.00p 77.05p 79.00p 7457
20/09/2018 82.00p 83.11p 80.00p 83.00p 3320
19/09/2018 85.00p 86.50p 86.00p 86.00p 22800
18/09/2018 85.00p 86.50p 85.00p 86.50p 8375
17/09/2018 86.50p 89.00p 86.50p 87.50p 5189
14/09/2018 89.18p 89.00p 88.25p 88.25p 0
13/09/2018 89.18p 89.34p 89.00p 89.00p 9622
12/09/2018 90.00p 90.40p 86.50p 88.50p 56178
11/09/2018 90.99p 90.99p 90.00p 90.00p 13477
10/09/2018 89.08p 89.50p 89.08p 89.50p 100
07/09/2018 90.00p 90.00p 90.00p 90.00p 19225
06/09/2018 91.70p 91.70p 91.00p 91.00p 1420
05/09/2018 90.59p 90.59p 88.00p 89.50p 167281
04/09/2018 87.09p 89.75p 87.09p 89.75p 1217
03/09/2018 86.11p 89.25p 88.25p 89.25p 0
31/08/2018 86.11p 88.25p 86.11p 88.25p 151
30/08/2018 87.11p 88.25p 87.11p 88.25p 176
29/08/2018 89.00p 89.88p 87.50p 87.50p 2788
28/08/2018 89.00p 89.00p 88.25p 88.25p 2117
24/08/2018 86.00p 88.25p 88.25p 88.25p 0
23/08/2018 86.00p 88.25p 86.00p 88.25p 5000
22/08/2018 90.00p 89.50p 89.50p 89.50p 0
21/08/2018 90.00p 90.00p 88.41p 89.50p 14289
20/08/2018 91.96p 91.96p 91.50p 91.50p 1484
17/08/2018 90.00p 91.00p 90.00p 91.00p 3350
16/08/2018 90.90p 90.00p 90.00p 90.00p 0
15/08/2018 90.90p 90.90p 90.00p 90.00p 207
14/08/2018 90.90p 90.90p 90.00p 90.00p 700
13/08/2018 91.00p 91.00p 87.50p 89.00p 3580
10/08/2018 90.00p 92.00p 90.00p 92.00p 2188
09/08/2018 93.00p 94.00p 91.75p 91.75p 2921
08/08/2018 91.00p 91.90p 88.06p 90.00p 14100
07/08/2018 88.00p 89.50p 89.50p 89.50p 0
06/08/2018 88.00p 89.50p 88.00p 89.50p 6200
03/08/2018 90.00p 91.50p 90.00p 91.50p 5000
02/08/2018 91.80p 92.50p 91.00p 92.50p 0
01/08/2018 91.80p 91.00p 91.00p 91.00p 0
31/07/2018 91.80p 91.80p 91.00p 91.00p 1076
30/07/2018 89.90p 91.90p 88.05p 90.50p 3394
27/07/2018 95.00p 95.00p 91.90p 92.00p 4353
26/07/2018 91.00p 92.00p 91.00p 92.00p 13546
25/07/2018 91.90p 92.50p 90.08p 92.50p 1605
24/07/2018 92.00p 92.10p 90.00p 92.00p 11993
23/07/2018 95.00p 95.00p 90.12p 91.50p 14482
20/07/2018 90.14p 93.70p 90.10p 92.50p 3737
19/07/2018 93.00p 95.00p 90.10p 92.00p 44592
18/07/2018 94.00p 94.00p 94.00p 94.00p 2658
17/07/2018 94.00p 95.45p 92.50p 92.50p 1739
16/07/2018 95.45p 95.45p 93.53p 94.00p 1761
13/07/2018 91.14p 95.45p 90.14p 93.50p 4820
12/07/2018 97.00p 99.00p 94.50p 94.50p 17402
11/07/2018 96.00p 96.00p 94.00p 95.75p 3320
10/07/2018 95.00p 98.91p 95.00p 95.00p 30477
09/07/2018 91.00p 94.75p 91.00p 94.75p 3996
06/07/2018 98.00p 99.96p 92.50p 92.50p 13226
05/07/2018 99.60p 99.60p 98.00p 98.00p 13251
04/07/2018 99.50p 100.00p 97.50p 98.00p 35198
03/07/2018 97.25p 98.95p 97.20p 97.75p 11137
02/07/2018 98.50p 101.00p 92.00p 97.50p 42455
29/06/2018 95.00p 98.50p 93.00p 94.75p 17273
28/06/2018 96.50p 100.00p 96.50p 97.50p 4500
27/06/2018 98.25p 98.25p 98.25p 98.25p 500
26/06/2018 104.00p 104.00p 96.57p 104.00p 4004
25/06/2018 100.00p 100.00p 98.61p 99.00p 71513
22/06/2018 100.00p 97.50p 97.50p 97.50p 183702
21/06/2018 100.00p 100.00p 97.50p 97.50p 6000
20/06/2018 102.00p 102.00p 97.50p 98.50p 75000
19/06/2018 97.50p 99.55p 97.50p 97.50p 1482
18/06/2018 99.00p 99.00p 96.00p 96.00p 1000
15/06/2018 99.35p 99.50p 99.02p 99.50p 9493
14/06/2018 99.02p 99.50p 99.02p 99.50p 103254
13/06/2018 99.01p 100.00p 99.01p 99.50p 6563
12/06/2018 98.70p 99.50p 98.70p 99.50p 6000
11/06/2018 100.00p 100.02p 97.05p 99.00p 13664
08/06/2018 96.80p 98.00p 94.08p 98.00p 2714
07/06/2018 94.16p 98.00p 98.00p 98.00p 0
06/06/2018 94.16p 98.00p 94.16p 98.00p 3089
05/06/2018 100.05p 100.05p 98.00p 98.00p 27992
04/06/2018 99.25p 100.50p 99.25p 100.50p 2950
01/06/2018 100.00p 99.25p 98.50p 99.25p 0
31/05/2018 100.00p 100.50p 96.35p 98.50p 21770
30/05/2018 102.00p 102.00p 99.50p 99.50p 11029
29/05/2018 97.50p 101.50p 97.50p 101.50p 6991
25/05/2018 102.00p 102.00p 97.50p 99.50p 101113
24/05/2018 100.00p 99.50p 99.50p 99.50p 0
23/05/2018 100.00p 101.50p 99.50p 99.50p 678695
22/05/2018 96.00p 100.00p 96.00p 100.00p 400
21/05/2018 100.00p 100.00p 100.00p 100.00p 6000
18/05/2018 95.35p 100.00p 98.00p 100.00p 0
17/05/2018 95.35p 102.51p 95.35p 98.00p 2338
16/05/2018 95.00p 97.50p 95.00p 97.50p 11828
15/05/2018 96.00p 99.62p 96.00p 97.50p 12176
14/05/2018 92.50p 99.40p 92.50p 98.00p 16188
11/05/2018 95.50p 95.50p 95.50p 95.50p 0
10/05/2018 95.50p 95.50p 92.50p 95.50p 2326
09/05/2018 94.00p 102.90p 92.50p 95.50p 25962
08/05/2018 102.00p 102.00p 100.00p 101.50p 5782
04/05/2018 107.00p 110.00p 105.00p 105.00p 6688
03/05/2018 110.00p 114.52p 107.16p 108.50p 1255
02/05/2018 110.00p 110.00p 107.06p 108.50p 32779
01/05/2018 110.00p 114.92p 107.80p 111.00p 10973
30/04/2018 117.00p 124.92p 113.00p 114.50p 25734
27/04/2018 150.00p 155.00p 150.00p 155.00p 634
26/04/2018 157.00p 159.00p 155.00p 155.00p 10058
25/04/2018 157.78p 153.50p 153.50p 153.50p 0
24/04/2018 157.78p 153.50p 152.50p 153.50p 5000
23/04/2018 157.78p 157.78p 152.50p 152.50p 1000
20/04/2018 159.80p 159.80p 150.16p 152.50p 4400
19/04/2018 147.20p 152.00p 152.00p 152.00p 0
18/04/2018 147.20p 157.00p 147.20p 152.00p 658
17/04/2018 152.50p 152.50p 147.20p 152.00p 700
16/04/2018 154.20p 154.20p 147.16p 148.50p 3400
13/04/2018 153.00p 153.00p 151.00p 151.00p 123
12/04/2018 153.00p 153.00p 151.00p 151.00p 1294
11/04/2018 148.50p 151.00p 151.00p 151.00p 0
10/04/2018 148.50p 151.00p 151.00p 151.00p 0
09/04/2018 148.50p 151.00p 151.00p 151.00p 0
06/04/2018 148.50p 151.00p 151.00p 151.00p 0
05/04/2018 148.50p 151.00p 148.50p 151.00p 3095
04/04/2018 154.84p 154.84p 151.00p 151.00p 3229
03/04/2018 154.90p 154.90p 150.10p 151.00p 2786
29/03/2018 154.50p 152.50p 152.50p 152.50p 0
28/03/2018 154.50p 154.50p 152.50p 152.50p 1000
27/03/2018 155.00p 155.00p 154.00p 154.00p 7904
26/03/2018 165.00p 160.00p 160.00p 160.00p 0
23/03/2018 165.00p 165.00p 156.00p 160.00p 2710
22/03/2018 164.80p 164.80p 160.00p 160.00p 692
21/03/2018 164.80p 164.80p 160.00p 160.00p 57
20/03/2018 156.00p 160.00p 156.00p 160.00p 2149
19/03/2018 163.00p 164.80p 160.00p 160.00p 4736
16/03/2018 160.00p 163.00p 159.26p 160.00p 12075
15/03/2018 160.00p 164.00p 160.00p 162.50p 5006
14/03/2018 159.00p 159.00p 151.00p 155.00p 1175
13/03/2018 159.00p 159.00p 151.00p 155.00p 6084
12/03/2018 160.00p 160.00p 155.00p 155.00p 775
09/03/2018 159.00p 159.00p 150.00p 155.00p 4611
08/03/2018 159.00p 159.00p 155.00p 155.00p 621
07/03/2018 155.70p 160.00p 155.00p 155.00p 3798
06/03/2018 162.00p 158.50p 158.50p 158.50p 0
05/03/2018 162.00p 162.00p 158.50p 158.50p 2106
02/03/2018 160.00p 160.00p 155.50p 157.50p 1580
01/03/2018 155.70p 157.50p 155.70p 157.50p 324
28/02/2018 159.00p 162.00p 158.50p 158.50p 12708
27/02/2018 155.00p 159.20p 155.00p 157.00p 4856
26/02/2018 155.00p 155.00p 149.00p 149.00p 1145
23/02/2018 154.80p 150.00p 150.00p 150.00p 0
22/02/2018 154.80p 155.00p 150.00p 150.00p 3533
21/02/2018 155.00p 155.00p 154.80p 155.00p 343
20/02/2018 155.00p 155.00p 146.00p 150.50p 5204
19/02/2018 150.00p 159.80p 150.00p 150.50p 4904
16/02/2018 159.80p 159.80p 155.00p 155.00p 3044
15/02/2018 160.00p 164.80p 150.70p 155.00p 22327
14/02/2018 160.00p 160.00p 150.70p 155.00p 4114
13/02/2018 160.00p 164.25p 155.00p 155.00p 2718
12/02/2018 160.00p 165.00p 150.70p 155.00p 10624
09/02/2018 155.00p 164.50p 155.00p 160.00p 2347

*Close Price adjusted for both dividends and splits