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
01/04/2020 48.60p 53.26p 47.55p 50.00p 46384
31/03/2020 46.60p 48.80p 45.00p 48.80p 20505
30/03/2020 49.80p 49.80p 40.00p 48.20p 254706
27/03/2020 50.00p 57.88p 50.00p 50.00p 41465
26/03/2020 59.50p 59.50p 50.00p 53.75p 5875
25/03/2020 50.00p 53.00p 50.00p 53.00p 37908
24/03/2020 56.50p 56.50p 50.00p 51.00p 57848
23/03/2020 56.50p 56.50p 50.00p 51.25p 33811
20/03/2020 54.50p 56.70p 52.00p 52.00p 19625
19/03/2020 50.00p 52.82p 50.00p 51.00p 1612
18/03/2020 49.20p 54.26p 48.67p 51.75p 20137
17/03/2020 53.50p 53.50p 47.24p 50.75p 44476
16/03/2020 66.00p 66.00p 47.33p 51.00p 154207
13/03/2020 75.00p 78.18p 68.00p 68.75p 62179
12/03/2020 77.00p 79.87p 73.00p 74.25p 54151
11/03/2020 80.00p 84.50p 77.00p 77.50p 24657
10/03/2020 77.50p 77.50p 76.00p 76.50p 4086
09/03/2020 71.00p 74.35p 69.09p 71.75p 205367
06/03/2020 77.00p 78.25p 74.00p 78.25p 374561
05/03/2020 93.00p 94.00p 83.00p 83.00p 86950
04/03/2020 96.00p 97.75p 92.00p 93.50p 31229
03/03/2020 96.00p 97.43p 95.50p 96.50p 20141
02/03/2020 99.50p 100.00p 93.50p 100.00p 102153
28/02/2020 100.00p 100.00p 93.50p 93.50p 90350
27/02/2020 104.00p 107.50p 102.00p 103.00p 23596
26/02/2020 107.00p 110.00p 103.00p 104.50p 44736
25/02/2020 112.00p 112.00p 105.62p 106.00p 156811
24/02/2020 125.00p 125.00p 105.00p 107.00p 334482
21/02/2020 128.00p 128.00p 126.00p 126.50p 2317
20/02/2020 126.00p 127.30p 125.00p 125.00p 10673
19/02/2020 126.00p 126.00p 125.00p 125.50p 13798
18/02/2020 126.00p 126.00p 125.60p 126.00p 13500
17/02/2020 125.00p 126.00p 125.00p 126.00p 13215
14/02/2020 130.00p 130.00p 123.00p 124.50p 9263
13/02/2020 124.00p 124.15p 123.00p 123.50p 24177
12/02/2020 124.00p 125.00p 123.00p 125.00p 14226
11/02/2020 127.00p 128.28p 122.40p 126.00p 36328
10/02/2020 129.00p 127.50p 127.26p 127.50p 909
07/02/2020 129.00p 129.00p 125.00p 125.50p 113345
06/02/2020 127.00p 129.52p 127.00p 128.50p 2542
05/02/2020 128.00p 129.16p 128.00p 128.50p 16543
04/02/2020 132.00p 132.00p 128.00p 129.00p 24482
03/02/2020 130.00p 130.00p 127.39p 128.50p 24994
31/01/2020 129.00p 130.00p 128.00p 128.50p 229810
30/01/2020 124.00p 129.00p 124.00p 129.00p 31208
29/01/2020 127.00p 129.64p 124.00p 124.50p 58218
28/01/2020 127.00p 130.00p 125.40p 128.50p 75515
27/01/2020 123.00p 125.40p 123.00p 124.50p 83845
24/01/2020 123.00p 126.00p 123.00p 123.50p 67314
23/01/2020 122.00p 125.00p 121.00p 125.00p 148187
22/01/2020 124.00p 125.00p 120.00p 123.50p 1950628
21/01/2020 123.00p 126.00p 123.00p 124.00p 1055
20/01/2020 128.00p 128.00p 123.50p 123.50p 15001
17/01/2020 125.00p 124.12p 121.28p 122.50p 175
16/01/2020 125.00p 123.42p 121.50p 121.50p 1111
15/01/2020 125.00p 123.00p 121.50p 123.00p 12000
14/01/2020 125.00p 125.00p 120.00p 121.50p 35317
13/01/2020 130.00p 127.50p 126.00p 126.00p 60076
10/01/2020 130.00p 130.00p 127.50p 127.50p 14865
09/01/2020 133.00p 133.00p 130.00p 131.00p 36148
08/01/2020 133.00p 133.14p 132.00p 132.00p 5316
07/01/2020 134.00p 134.70p 134.00p 134.00p 13985
06/01/2020 135.00p 135.00p 134.00p 134.00p 7796
03/01/2020 134.00p 135.86p 134.00p 134.50p 40502
02/01/2020 134.00p 135.60p 134.00p 134.50p 51026
31/12/2019 133.00p 134.00p 133.50p 134.00p 0
30/12/2019 133.00p 137.65p 133.00p 133.50p 98422
27/12/2019 134.00p 134.15p 134.00p 134.00p 105
24/12/2019 130.00p 134.86p 130.08p 134.00p 3480
23/12/2019 130.00p 137.40p 133.00p 133.00p 7277
20/12/2019 130.00p 133.70p 130.00p 130.00p 2389
19/12/2019 135.00p 139.00p 132.00p 132.00p 47276
18/12/2019 130.00p 133.00p 130.00p 130.00p 535083
17/12/2019 134.00p 135.00p 130.00p 131.50p 18187
16/12/2019 130.00p 132.99p 129.00p 131.00p 32144
13/12/2019 128.00p 135.00p 128.00p 131.00p 51372
12/12/2019 123.00p 124.52p 123.00p 123.00p 38750
11/12/2019 122.00p 122.50p 122.00p 122.50p 5283
10/12/2019 122.00p 123.68p 121.24p 122.00p 73366
09/12/2019 121.00p 123.00p 120.25p 121.50p 31250
06/12/2019 123.00p 123.00p 118.33p 121.50p 25054
05/12/2019 119.00p 120.00p 118.00p 118.50p 43042
04/12/2019 119.00p 119.89p 118.50p 118.50p 10627
03/12/2019 118.00p 119.00p 117.00p 119.00p 34314
02/12/2019 120.00p 122.82p 116.00p 119.50p 203075
29/11/2019 123.00p 123.00p 120.00p 121.50p 159428
28/11/2019 130.00p 130.00p 120.00p 124.00p 44887
27/11/2019 127.00p 128.82p 126.18p 127.50p 27992
26/11/2019 133.00p 133.00p 125.24p 127.00p 51359
25/11/2019 130.00p 135.00p 128.00p 133.00p 103122
22/11/2019 131.00p 131.50p 129.00p 131.50p 11319
21/11/2019 134.00p 134.00p 132.00p 132.00p 222
20/11/2019 133.00p 133.03p 131.00p 131.50p 29612
19/11/2019 136.00p 136.00p 133.00p 133.00p 16593
18/11/2019 136.00p 136.00p 129.35p 133.00p 16156
15/11/2019 133.00p 133.00p 129.00p 129.00p 56032
14/11/2019 135.00p 135.48p 132.00p 133.50p 199686
13/11/2019 136.00p 136.00p 135.24p 135.50p 26954
12/11/2019 137.00p 138.22p 135.00p 135.50p 22242
11/11/2019 134.00p 139.00p 134.00p 137.00p 93186
08/11/2019 135.00p 135.10p 134.88p 135.00p 46282
07/11/2019 134.00p 134.93p 134.00p 134.50p 26426
06/11/2019 135.00p 135.00p 133.00p 133.50p 58312
05/11/2019 134.00p 135.00p 134.00p 134.00p 42338
04/11/2019 132.00p 135.35p 132.00p 133.50p 115068
01/11/2019 131.00p 134.00p 130.40p 132.00p 88807
31/10/2019 123.00p 133.72p 123.00p 131.50p 352256
30/10/2019 118.06p 118.50p 118.06p 118.50p 2838
29/10/2019 116.00p 124.00p 116.00p 120.00p 36963
28/10/2019 120.00p 120.00p 118.00p 119.50p 28587
25/10/2019 120.00p 121.50p 119.00p 121.50p 108612
24/10/2019 120.00p 120.00p 110.21p 117.50p 88612
23/10/2019 116.00p 117.50p 116.00p 117.50p 1000
22/10/2019 117.00p 118.00p 117.00p 117.50p 10662
21/10/2019 118.00p 120.00p 118.00p 118.00p 5121
18/10/2019 118.96p 120.08p 117.00p 119.00p 15413
17/10/2019 119.00p 119.00p 118.00p 118.00p 79208
16/10/2019 119.00p 121.00p 118.00p 118.00p 40452
15/10/2019 120.00p 121.25p 119.00p 119.00p 10474
14/10/2019 120.00p 120.50p 119.00p 120.50p 34300
11/10/2019 122.00p 122.42p 120.00p 122.00p 40912
10/10/2019 120.00p 120.40p 117.00p 119.00p 14923
09/10/2019 119.50p 120.50p 119.50p 120.50p 119
08/10/2019 120.00p 120.75p 119.00p 120.00p 40803
07/10/2019 119.00p 120.50p 118.22p 119.50p 67282
04/10/2019 115.00p 117.22p 115.00p 116.50p 30571
03/10/2019 119.00p 119.00p 115.00p 115.50p 84199
02/10/2019 119.00p 120.50p 117.00p 117.00p 57252
01/10/2019 114.00p 115.10p 114.00p 114.50p 16002
30/09/2019 116.00p 116.21p 115.00p 115.00p 86150
27/09/2019 118.00p 118.00p 116.50p 116.50p 2
26/09/2019 115.00p 119.00p 115.00p 116.50p 76787
25/09/2019 118.22p 118.22p 116.50p 116.50p 38
24/09/2019 119.00p 119.00p 117.00p 117.00p 27620
23/09/2019 122.00p 122.00p 118.00p 118.50p 9475
20/09/2019 120.00p 120.00p 119.07p 119.50p 6997
19/09/2019 124.00p 124.00p 120.00p 120.00p 39359
18/09/2019 119.00p 121.50p 119.00p 121.50p 0
17/09/2019 119.00p 119.93p 118.00p 119.00p 22413
16/09/2019 119.00p 123.75p 118.00p 119.50p 97127
13/09/2019 119.00p 119.00p 117.00p 118.00p 191187
12/09/2019 120.00p 120.00p 117.00p 117.50p 27494
11/09/2019 121.00p 121.00p 116.00p 117.00p 261794
10/09/2019 121.00p 122.60p 120.00p 121.50p 43775
09/09/2019 120.00p 124.85p 118.93p 120.50p 217534
06/09/2019 113.00p 115.00p 113.00p 115.00p 142730
05/09/2019 109.00p 110.00p 106.50p 110.00p 0
04/09/2019 109.00p 109.21p 106.50p 106.50p 29722
03/09/2019 106.00p 112.25p 106.00p 111.00p 6080
02/09/2019 115.00p 115.00p 109.00p 110.50p 59791
30/08/2019 118.46p 118.46p 116.66p 117.50p 2884
29/08/2019 116.00p 118.70p 116.00p 117.00p 2757
28/08/2019 118.00p 118.00p 114.00p 115.00p 39614
27/08/2019 113.00p 118.00p 113.00p 118.00p 502
23/08/2019 125.00p 125.00p 118.50p 118.50p 37285
22/08/2019 115.00p 122.50p 113.14p 122.50p 277347
21/08/2019 104.00p 114.60p 103.80p 113.00p 144563
20/08/2019 104.00p 104.37p 103.42p 103.50p 10198
19/08/2019 104.00p 104.00p 102.00p 103.00p 9071
16/08/2019 100.00p 104.00p 100.00p 102.50p 25346
15/08/2019 97.00p 98.55p 97.00p 98.50p 5543
14/08/2019 99.50p 99.50p 97.00p 97.50p 19424
13/08/2019 97.00p 99.79p 97.00p 98.50p 185589
12/08/2019 100.00p 100.00p 95.10p 97.00p 257150
09/08/2019 105.00p 105.00p 99.50p 99.50p 466294
08/08/2019 108.00p 108.54p 100.00p 103.00p 122610
07/08/2019 110.00p 110.00p 108.00p 108.00p 1660
06/08/2019 112.00p 112.00p 105.00p 108.50p 17888
05/08/2019 111.00p 112.00p 106.56p 111.00p 83238
02/08/2019 117.00p 117.00p 111.42p 113.50p 45191
01/08/2019 118.00p 119.36p 118.00p 118.00p 6487
31/07/2019 119.00p 121.50p 116.00p 117.00p 65038
30/07/2019 118.00p 120.04p 118.00p 118.00p 7856
29/07/2019 120.00p 122.74p 118.00p 118.00p 61336
26/07/2019 119.00p 119.00p 118.00p 118.00p 11700
25/07/2019 122.00p 122.00p 118.00p 119.00p 26223
24/07/2019 119.00p 121.56p 118.00p 118.00p 41778
23/07/2019 119.00p 119.50p 115.44p 119.50p 19853
22/07/2019 117.00p 119.00p 116.00p 116.00p 34246
19/07/2019 118.00p 119.45p 116.32p 118.50p 49159
18/07/2019 125.00p 128.56p 118.66p 119.00p 59711
17/07/2019 126.00p 130.45p 123.00p 123.00p 43494
16/07/2019 129.45p 131.23p 128.00p 128.00p 19104
15/07/2019 125.00p 131.96p 124.40p 126.50p 100685
12/07/2019 121.00p 124.49p 121.00p 123.50p 56556
11/07/2019 118.00p 121.40p 116.42p 120.00p 60637
10/07/2019 114.00p 118.00p 111.04p 116.50p 64138
09/07/2019 108.00p 122.79p 107.67p 111.00p 587484
08/07/2019 106.91p 107.91p 106.10p 106.50p 14274
05/07/2019 105.00p 107.88p 103.44p 105.00p 42629
04/07/2019 103.00p 105.00p 101.22p 104.00p 58956
03/07/2019 103.00p 103.00p 101.00p 102.00p 32248
02/07/2019 99.00p 101.10p 99.00p 101.00p 49681
01/07/2019 99.00p 99.18p 97.50p 98.25p 62832
28/06/2019 98.50p 98.50p 94.45p 97.50p 112402
27/06/2019 95.50p 96.25p 94.00p 96.25p 37480
26/06/2019 98.50p 101.67p 95.00p 95.25p 128079
25/06/2019 95.00p 96.50p 94.00p 95.25p 31278
24/06/2019 98.00p 99.00p 95.50p 96.00p 72793
21/06/2019 95.00p 95.25p 93.00p 93.50p 38281

*Close Price adjusted for both dividends and splits