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
08/02/2018 160.00p 160.00p 157.21p 158.50p 10324
07/02/2018 160.00p 160.00p 157.50p 157.50p 7491
06/02/2018 165.00p 165.00p 154.00p 154.00p 46579
05/02/2018 165.00p 167.50p 164.90p 165.00p 9502
02/02/2018 165.00p 167.50p 160.30p 162.50p 16176
01/02/2018 163.00p 164.90p 160.00p 160.00p 16605
31/01/2018 165.00p 166.00p 162.50p 162.50p 19945
30/01/2018 165.00p 165.00p 160.00p 160.00p 14594
29/01/2018 155.00p 170.00p 155.00p 161.00p 87307
26/01/2018 154.00p 150.00p 150.00p 150.00p 54000
25/01/2018 154.00p 150.00p 150.00p 150.00p 0
24/01/2018 154.00p 150.00p 150.00p 150.00p 0
23/01/2018 154.00p 152.50p 150.00p 150.00p 25000
22/01/2018 154.00p 154.00p 152.50p 152.50p 1298
19/01/2018 155.00p 159.80p 152.00p 152.50p 15126
18/01/2018 155.00p 155.00p 148.70p 151.50p 687
17/01/2018 155.00p 155.50p 151.18p 155.50p 6689
16/01/2018 165.00p 165.00p 160.00p 160.00p 909
15/01/2018 165.00p 160.00p 159.00p 159.00p 0
12/01/2018 165.00p 160.00p 160.00p 160.00p 0
11/01/2018 165.00p 165.00p 160.00p 160.00p 15000
10/01/2018 159.00p 160.00p 157.50p 160.00p 77453
09/01/2018 158.00p 158.00p 154.50p 154.50p 908
08/01/2018 150.00p 155.00p 150.00p 154.00p 4046
05/01/2018 142.16p 147.80p 142.16p 147.50p 4885
04/01/2018 142.16p 146.00p 142.16p 146.00p 94
03/01/2018 150.00p 150.00p 146.50p 146.50p 2000
02/01/2018 144.00p 150.00p 143.14p 146.50p 6482
29/12/2017 150.00p 152.00p 145.00p 147.00p 7333
28/12/2017 150.00p 150.34p 146.50p 146.50p 6519
27/12/2017 145.00p 150.00p 145.00p 146.00p 2058
22/12/2017 145.00p 150.00p 145.00p 147.50p 11342
21/12/2017 149.00p 149.00p 147.00p 147.00p 335
20/12/2017 148.00p 149.00p 147.00p 147.00p 3295
19/12/2017 139.75p 144.00p 144.00p 144.00p -12044
18/12/2017 139.75p 144.00p 139.75p 144.00p 686
15/12/2017 140.00p 147.84p 140.00p 141.50p 2533
14/12/2017 140.00p 147.84p 140.00p 144.00p 2250
13/12/2017 144.94p 145.00p 143.50p 143.50p 5098
12/12/2017 140.00p 145.00p 140.00p 143.50p 4068
11/12/2017 144.84p 144.84p 141.00p 141.00p 336
08/12/2017 144.84p 144.84p 141.00p 141.00p 692
07/12/2017 139.00p 141.00p 139.00p 141.00p 1736
06/12/2017 140.00p 142.50p 142.50p 142.50p 0
05/12/2017 140.00p 142.50p 140.00p 142.50p 14000
04/12/2017 146.51p 146.51p 143.50p 143.50p 1857
01/12/2017 142.00p 147.00p 142.00p 143.50p 9357
30/11/2017 142.00p 146.51p 140.00p 140.00p 10070
29/11/2017 142.00p 152.00p 141.90p 146.00p 59399
28/11/2017 144.00p 140.50p 138.50p 138.50p -347500
27/11/2017 144.00p 144.00p 138.00p 140.50p 5686
24/11/2017 145.00p 145.00p 140.00p 140.50p 5915

*Close Price adjusted for both dividends and splits