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
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
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