Ten Entertainment Group (TEG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/02/2020 315.00p 316.20p 312.00p 313.50p 23903
06/02/2020 319.00p 321.25p 315.00p 318.00p 37991
05/02/2020 323.00p 323.00p 316.00p 322.00p 27878
04/02/2020 320.00p 322.00p 314.50p 320.00p 103059
03/02/2020 311.00p 319.34p 311.00p 318.00p 29988
31/01/2020 311.00p 320.00p 310.96p 312.00p 26246
30/01/2020 309.00p 320.00p 309.00p 310.50p 26181
29/01/2020 322.00p 323.00p 307.00p 312.00p 82852
28/01/2020 320.00p 320.00p 318.02p 320.00p 34901
27/01/2020 316.00p 326.40p 302.00p 315.00p 79816
24/01/2020 323.00p 326.00p 318.00p 323.00p 55528
23/01/2020 327.00p 327.00p 317.00p 322.00p 38544
22/01/2020 322.00p 335.45p 317.00p 325.00p 142254
21/01/2020 324.00p 339.00p 321.25p 334.50p 151222
20/01/2020 314.00p 324.00p 313.70p 320.00p 102025
17/01/2020 313.00p 316.16p 306.80p 314.00p 595098
16/01/2020 305.00p 314.00p 305.00p 310.00p 78568
15/01/2020 310.00p 317.00p 310.00p 311.00p 1206381
14/01/2020 319.00p 319.00p 305.40p 310.00p 79017
13/01/2020 321.00p 324.00p 315.00p 319.00p 193588
10/01/2020 315.00p 324.00p 312.10p 316.00p 38180
09/01/2020 318.00p 321.45p 311.40p 316.00p 134062
08/01/2020 309.00p 320.00p 303.50p 318.00p 353077
07/01/2020 310.00p 315.00p 300.00p 307.00p 66289
06/01/2020 308.00p 310.28p 301.44p 306.00p 145664
03/01/2020 304.00p 306.00p 303.10p 304.00p 50150
02/01/2020 305.00p 305.00p 304.20p 304.50p 22236
31/12/2019 305.00p 305.00p 299.00p 302.00p 13697
30/12/2019 304.00p 308.00p 298.66p 301.00p 42987
27/12/2019 301.00p 303.04p 299.00p 300.00p 27505
24/12/2019 303.00p 303.00p 298.05p 300.50p 208372
23/12/2019 304.00p 304.00p 296.00p 296.00p 33811
20/12/2019 296.00p 303.00p 290.00p 303.00p 72186
19/12/2019 290.00p 294.00p 289.50p 289.50p 5290477
18/12/2019 290.00p 292.03p 288.50p 288.50p 31485
17/12/2019 290.00p 293.65p 287.00p 290.00p 46736
16/12/2019 286.00p 298.00p 286.00p 289.50p 191769
13/12/2019 280.00p 300.50p 276.50p 295.00p 749073
12/12/2019 270.00p 270.00p 266.78p 270.00p 35594
11/12/2019 271.00p 272.00p 266.88p 271.00p 114410
10/12/2019 270.00p 273.55p 265.00p 266.00p 33179
09/12/2019 272.00p 273.90p 271.40p 272.00p 55315
06/12/2019 272.00p 273.12p 270.00p 271.00p 53509
05/12/2019 280.00p 280.00p 270.00p 270.00p 43759
04/12/2019 275.00p 280.00p 268.50p 272.00p 49511
03/12/2019 273.00p 278.84p 265.00p 273.00p 70092
02/12/2019 263.00p 279.00p 258.05p 272.50p 560597
29/11/2019 257.00p 264.00p 254.60p 263.00p 68554
28/11/2019 258.00p 258.00p 255.60p 258.00p 7670
27/11/2019 258.00p 260.00p 252.50p 256.50p 24726
26/11/2019 260.00p 260.00p 252.50p 256.50p 13795
25/11/2019 260.00p 260.00p 251.25p 260.00p 26772
22/11/2019 251.00p 258.00p 251.00p 255.00p 18774
21/11/2019 258.00p 258.76p 252.00p 258.00p 30840
20/11/2019 259.00p 259.00p 256.60p 257.00p 4314
19/11/2019 259.00p 260.00p 256.00p 257.50p 1019688
18/11/2019 262.00p 262.00p 258.10p 260.00p 10533
15/11/2019 262.00p 262.00p 255.00p 255.00p 7424
14/11/2019 260.00p 262.00p 256.75p 262.00p 24363
13/11/2019 264.00p 264.06p 258.80p 264.00p 51332
12/11/2019 267.00p 269.50p 258.80p 259.50p 30140
11/11/2019 266.00p 278.45p 265.00p 266.00p 210258
08/11/2019 255.00p 267.00p 255.00p 267.00p 15790
07/11/2019 263.00p 264.86p 258.00p 258.00p 31423
06/11/2019 262.00p 262.00p 256.00p 260.00p 17112
05/11/2019 265.00p 265.00p 258.00p 258.00p 16998
04/11/2019 263.00p 265.00p 259.15p 265.00p 17564
01/11/2019 260.00p 262.00p 254.82p 262.00p 28516
31/10/2019 254.00p 260.00p 254.00p 256.50p 48425
30/10/2019 265.00p 265.00p 254.00p 254.00p 22797
29/10/2019 260.00p 262.00p 253.00p 257.50p 277435
28/10/2019 257.00p 260.00p 253.00p 254.50p 37249
25/10/2019 258.00p 259.60p 254.60p 255.00p 96616
24/10/2019 256.00p 260.00p 252.53p 260.00p 10537
23/10/2019 256.00p 258.00p 252.00p 252.00p 17290
22/10/2019 259.00p 259.00p 255.94p 256.00p 11405
21/10/2019 264.00p 265.32p 256.01p 257.50p 19450
18/10/2019 260.00p 260.00p 257.60p 260.00p 9912
17/10/2019 260.00p 265.00p 255.00p 260.00p 64316
16/10/2019 267.00p 267.39p 263.00p 263.50p 141647
15/10/2019 264.00p 266.91p 260.00p 264.00p 79732
14/10/2019 260.00p 265.00p 252.96p 265.00p 71930
11/10/2019 254.00p 260.00p 250.00p 254.00p 92603
10/10/2019 244.00p 252.00p 243.70p 246.00p 286451
09/10/2019 249.00p 249.00p 241.00p 243.00p 114756
08/10/2019 245.00p 245.00p 241.75p 242.50p 33069
07/10/2019 255.00p 256.90p 240.00p 243.00p 103204
04/10/2019 241.00p 247.00p 240.70p 241.00p 3471
03/10/2019 241.00p 242.00p 237.82p 240.00p 423019
02/10/2019 242.00p 245.46p 240.00p 241.00p 66330
01/10/2019 241.00p 248.30p 241.00p 242.00p 65274
30/09/2019 246.00p 246.00p 241.20p 242.00p 93963
27/09/2019 244.00p 244.00p 241.78p 244.00p 22067
26/09/2019 246.00p 246.00p 240.00p 242.00p 38611
25/09/2019 243.00p 245.00p 241.00p 242.00p 9264
24/09/2019 232.00p 248.08p 232.00p 243.00p 193163
23/09/2019 230.00p 239.75p 230.00p 230.00p 24638
20/09/2019 235.00p 239.80p 235.00p 235.00p 4713
19/09/2019 238.00p 239.50p 235.00p 235.00p 6376
18/09/2019 243.00p 243.00p 238.84p 239.00p 15843
17/09/2019 242.00p 243.00p 238.25p 242.00p 4987
16/09/2019 240.00p 238.50p 235.00p 238.50p 12972
13/09/2019 240.00p 242.00p 235.00p 235.00p 22701
12/09/2019 233.00p 240.00p 233.00p 233.00p 1001
11/09/2019 237.00p 241.60p 228.00p 238.50p 96193
10/09/2019 241.00p 246.00p 240.00p 240.00p 7854
09/09/2019 250.00p 250.00p 236.00p 241.00p 13353
06/09/2019 240.00p 249.00p 240.00p 248.00p 4835
05/09/2019 240.00p 246.00p 240.00p 246.00p 7035
04/09/2019 240.00p 240.00p 240.00p 240.00p 1063
03/09/2019 240.00p 243.40p 236.00p 236.00p 7012
02/09/2019 240.00p 248.00p 236.00p 236.00p 5408
30/08/2019 241.00p 245.80p 240.00p 242.50p 9293
29/08/2019 247.00p 247.00p 240.12p 246.00p 1684
28/08/2019 239.00p 242.00p 239.00p 239.00p 22559
27/08/2019 247.00p 247.00p 244.70p 247.00p 3956
23/08/2019 241.00p 246.00p 237.83p 246.00p 12891
22/08/2019 240.00p 246.00p 240.00p 246.00p 9235
21/08/2019 240.00p 247.00p 240.00p 247.00p 8019
20/08/2019 244.00p 244.00p 241.10p 243.00p 10299
19/08/2019 243.00p 243.00p 238.00p 240.00p 5047
16/08/2019 242.00p 243.00p 241.00p 241.00p 9685
15/08/2019 240.00p 244.00p 240.00p 244.00p 12616
14/08/2019 238.00p 244.00p 238.00p 244.00p 4142
13/08/2019 244.00p 244.00p 239.00p 239.00p 9201
12/08/2019 244.00p 244.00p 239.60p 244.00p 1113
09/08/2019 235.00p 240.00p 235.00p 236.00p 13313
08/08/2019 241.00p 241.00p 236.00p 239.00p 17545
07/08/2019 241.00p 241.00p 236.00p 239.00p 3581
06/08/2019 242.00p 242.00p 235.00p 236.00p 8083
05/08/2019 240.00p 244.00p 238.30p 244.00p 15025
02/08/2019 241.00p 241.40p 239.35p 240.00p 8265
01/08/2019 238.00p 243.00p 238.00p 238.00p 733
31/07/2019 245.00p 245.00p 242.00p 242.00p 7359
30/07/2019 238.00p 245.00p 238.00p 244.00p 5882
29/07/2019 244.00p 246.00p 240.16p 246.00p 5535
26/07/2019 246.00p 246.00p 242.00p 246.00p 11625
25/07/2019 250.00p 250.00p 235.00p 239.00p 54284
24/07/2019 252.00p 252.00p 245.00p 246.00p 6219
23/07/2019 246.00p 250.00p 246.00p 247.00p 76863
22/07/2019 250.00p 252.00p 246.00p 251.00p 27764
19/07/2019 248.00p 251.90p 248.00p 248.00p 56340
18/07/2019 252.00p 252.00p 246.00p 250.00p 36347
17/07/2019 249.00p 250.00p 247.08p 250.00p 14080
16/07/2019 248.00p 252.31p 245.07p 249.00p 31656
15/07/2019 252.00p 252.00p 245.00p 249.00p 48831
12/07/2019 244.00p 250.00p 240.46p 250.00p 14283
11/07/2019 242.00p 244.00p 238.00p 244.00p 37991
10/07/2019 235.00p 242.00p 234.82p 241.00p 22665
09/07/2019 232.00p 233.00p 223.00p 232.00p 14265
08/07/2019 232.00p 233.80p 223.00p 231.00p 9792
05/07/2019 235.00p 236.00p 225.55p 234.00p 19041
04/07/2019 233.00p 233.00p 226.00p 233.00p 25014
03/07/2019 236.00p 236.00p 226.24p 236.00p 13401
02/07/2019 225.00p 225.00p 222.00p 225.00p 21989
01/07/2019 223.00p 230.00p 223.00p 230.00p 20880
28/06/2019 225.00p 227.08p 222.00p 225.00p 42259
27/06/2019 223.00p 233.00p 220.00p 225.00p 219187
26/06/2019 223.78p 229.00p 223.78p 226.00p 19256
25/06/2019 225.00p 227.49p 222.00p 223.50p 29886
24/06/2019 227.00p 227.60p 225.50p 226.00p 35340
21/06/2019 230.00p 230.00p 228.08p 229.00p 19435
20/06/2019 229.00p 230.00p 228.00p 228.00p 165665
19/06/2019 230.00p 230.00p 227.36p 230.00p 42723
18/06/2019 230.00p 230.00p 227.04p 230.00p 39876
17/06/2019 230.00p 232.00p 227.32p 230.00p 79628
14/06/2019 230.00p 232.00p 228.96p 230.00p 78438
13/06/2019 230.00p 232.95p 226.50p 232.00p 86206
12/06/2019 220.00p 229.00p 218.00p 228.00p 256996
11/06/2019 216.00p 226.00p 215.64p 217.00p 73950
10/06/2019 215.00p 215.00p 210.41p 215.00p 3216505
07/06/2019 214.00p 215.00p 205.78p 206.50p 5166315
06/06/2019 210.00p 214.00p 205.00p 214.00p 6383817
05/06/2019 212.00p 219.00p 211.00p 219.00p 4294
04/06/2019 216.00p 217.18p 209.25p 215.00p 12869
03/06/2019 222.00p 222.00p 216.20p 222.00p 388
31/05/2019 222.00p 227.50p 220.00p 220.00p 68232
30/05/2019 221.00p 225.00p 220.62p 222.00p 40733
29/05/2019 229.00p 229.00p 229.00p 229.00p 1
28/05/2019 221.00p 234.00p 221.00p 234.00p 5857
24/05/2019 228.00p 228.00p 221.60p 228.00p 17182
23/05/2019 234.00p 234.00p 221.10p 234.00p 1392
22/05/2019 225.00p 234.00p 223.50p 234.00p 15663
21/05/2019 221.00p 232.88p 221.00p 227.50p 15883
20/05/2019 221.00p 227.50p 220.00p 220.00p 5508
17/05/2019 221.00p 227.00p 221.00p 224.00p 4909
16/05/2019 225.00p 229.10p 220.00p 220.00p 37859
15/05/2019 225.00p 227.04p 225.00p 226.00p 26272
14/05/2019 230.00p 231.10p 225.00p 227.00p 285375
13/05/2019 225.00p 230.00p 224.00p 230.00p 50125
10/05/2019 226.00p 226.50p 226.00p 226.50p 12067
09/05/2019 226.00p 230.00p 225.80p 230.00p 17279
08/05/2019 232.00p 232.00p 224.00p 224.00p 27867
07/05/2019 235.00p 235.00p 229.85p 231.00p 15004
03/05/2019 232.00p 233.32p 229.78p 230.00p 12804
02/05/2019 233.00p 236.65p 231.00p 231.00p 16931
01/05/2019 235.00p 235.00p 233.32p 233.50p 8078
30/04/2019 234.00p 236.75p 233.30p 234.00p 10867
29/04/2019 235.00p 235.00p 232.00p 235.00p 634040
26/04/2019 237.00p 238.00p 229.75p 238.00p 21582

*Close Price adjusted for both dividends and splits