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
25/04/2019 233.00p 235.00p 228.75p 235.00p 666140
24/04/2019 235.00p 238.00p 231.00p 238.00p 66922
23/04/2019 235.00p 237.00p 234.30p 235.50p 19595
18/04/2019 228.00p 231.94p 228.00p 230.50p 861
17/04/2019 235.37p 235.37p 231.00p 234.50p 13554
16/04/2019 229.00p 233.00p 228.08p 233.00p 1420
15/04/2019 230.75p 230.75p 227.50p 227.50p 7401
12/04/2019 230.00p 234.00p 224.15p 228.00p 548167
11/04/2019 230.00p 230.00p 220.00p 220.00p 9524
10/04/2019 225.00p 225.00p 221.00p 222.00p 13518
09/04/2019 221.00p 223.50p 222.50p 222.50p 0
08/04/2019 221.00p 224.46p 221.00p 223.50p 10605
05/04/2019 226.00p 226.00p 220.00p 226.00p 304115
04/04/2019 226.00p 226.00p 220.96p 224.00p 9142
03/04/2019 211.00p 225.00p 210.00p 224.00p 22620
02/04/2019 219.00p 225.00p 219.00p 224.00p 2411
01/04/2019 219.00p 226.48p 219.00p 224.00p 75020
29/03/2019 230.00p 230.00p 220.00p 220.00p 193099
28/03/2019 228.00p 228.00p 224.24p 228.00p 27340
27/03/2019 224.00p 230.00p 222.96p 226.00p 53306
26/03/2019 216.00p 227.00p 216.00p 216.00p 39233
25/03/2019 217.76p 223.84p 217.76p 220.00p 7021
22/03/2019 220.00p 220.00p 216.88p 217.00p 17842
21/03/2019 222.00p 222.79p 218.00p 218.00p 23346
20/03/2019 222.00p 227.92p 216.00p 222.00p 138890
19/03/2019 216.00p 219.00p 214.00p 215.00p 3348
18/03/2019 214.00p 222.00p 214.00p 222.00p 3148
15/03/2019 226.00p 226.00p 216.00p 220.00p 268110
14/03/2019 212.00p 224.00p 212.00p 217.00p 42713
13/03/2019 220.00p 220.00p 214.60p 217.00p 6126
12/03/2019 218.00p 222.95p 212.00p 220.00p 4434
11/03/2019 216.00p 217.00p 216.00p 216.00p 10006
08/03/2019 224.00p 226.00p 218.00p 219.00p 87853
07/03/2019 226.00p 226.00p 219.00p 224.00p 95710
06/03/2019 218.00p 223.00p 205.00p 220.00p 1286008
05/03/2019 228.00p 230.00p 222.00p 223.00p 21388
04/03/2019 230.70p 234.00p 230.70p 234.00p 3000
01/03/2019 230.64p 236.00p 230.64p 236.00p 65442
28/02/2019 240.00p 240.00p 240.00p 240.00p 1
27/02/2019 224.00p 240.00p 224.00p 233.00p 15979
26/02/2019 224.00p 235.00p 224.00p 230.00p 4421
25/02/2019 237.20p 236.00p 228.00p 228.00p 145370
22/02/2019 237.20p 237.00p 236.00p 236.00p 0
21/02/2019 237.20p 237.20p 237.00p 237.00p 1264
20/02/2019 234.20p 237.00p 234.20p 237.00p 1972
19/02/2019 234.20p 237.20p 234.20p 237.00p 3580
18/02/2019 240.00p 242.00p 236.00p 242.00p 0
15/02/2019 240.00p 240.00p 232.00p 236.00p 22422
14/02/2019 240.00p 240.00p 236.00p 236.00p 39
13/02/2019 238.00p 238.00p 232.00p 232.00p 820
12/02/2019 236.00p 246.00p 236.00p 238.00p 10250
11/02/2019 242.00p 242.00p 234.20p 237.00p 9228
08/02/2019 242.00p 242.00p 235.96p 242.00p 2558
07/02/2019 240.00p 242.00p 233.76p 242.00p 4411
06/02/2019 237.20p 237.20p 236.00p 236.00p 414
05/02/2019 234.00p 238.00p 232.00p 235.00p 11379
04/02/2019 240.00p 237.00p 234.00p 234.00p 5000
01/02/2019 240.00p 240.00p 237.00p 237.00p 0
31/01/2019 240.00p 240.00p 232.96p 240.00p 20810
30/01/2019 234.00p 242.00p 232.00p 232.00p 6945
29/01/2019 250.00p 250.00p 243.85p 245.00p 6516
28/01/2019 240.00p 246.50p 240.00p 240.00p 954
25/01/2019 236.00p 241.00p 231.20p 241.00p 2174
24/01/2019 240.00p 240.00p 228.00p 232.00p 9828
23/01/2019 208.00p 238.00p 208.00p 236.00p 77708
22/01/2019 218.56p 218.56p 214.00p 214.00p 451
21/01/2019 215.00p 220.00p 213.00p 216.00p 14024
18/01/2019 220.30p 220.30p 216.00p 216.00p 119234
17/01/2019 224.00p 224.00p 208.00p 217.00p 153247
16/01/2019 220.00p 225.00p 220.00p 220.00p 10417
15/01/2019 216.00p 218.00p 214.00p 214.00p 12576
14/01/2019 234.00p 234.00p 220.00p 220.00p 6116
11/01/2019 230.00p 230.00p 224.08p 226.00p 8875
10/01/2019 226.00p 234.00p 217.00p 234.00p 97187
09/01/2019 236.00p 236.00p 226.00p 230.00p 1521
08/01/2019 230.00p 235.50p 226.00p 232.00p 3457
07/01/2019 236.00p 242.00p 226.00p 236.00p 17511
04/01/2019 222.00p 225.00p 222.00p 222.00p 68
03/01/2019 222.00p 228.00p 222.00p 228.00p 7730
02/01/2019 232.00p 232.00p 227.40p 230.00p 2509
31/12/2018 236.00p 240.00p 228.00p 228.00p 0
28/12/2018 236.00p 240.00p 230.08p 240.00p 11109
27/12/2018 224.00p 225.00p 224.00p 225.00p 69605
24/12/2018 224.00p 224.00p 224.00p 224.00p 1
21/12/2018 232.00p 232.00p 224.00p 232.00p 4504
20/12/2018 236.00p 236.00p 225.00p 230.00p 16106
19/12/2018 228.00p 230.00p 227.00p 227.00p 2370
18/12/2018 222.00p 228.44p 222.00p 227.00p 3823
17/12/2018 232.00p 232.00p 225.00p 225.00p 0
14/12/2018 232.00p 232.00p 222.00p 232.00p 928
13/12/2018 220.00p 226.00p 220.00p 226.00p 1
12/12/2018 226.00p 227.00p 224.00p 224.00p 33800
11/12/2018 226.00p 227.00p 227.00p 227.00p 25000
10/12/2018 226.00p 227.00p 223.92p 227.00p 3177
07/12/2018 233.50p 227.00p 225.00p 225.00p 40000
06/12/2018 233.50p 227.00p 227.00p 227.00p 0
05/12/2018 233.50p 233.50p 227.00p 227.00p 1452
04/12/2018 220.00p 227.00p 220.00p 227.00p 1
03/12/2018 234.00p 234.00p 227.00p 227.00p 170
30/11/2018 220.00p 226.00p 218.00p 218.00p 10989
29/11/2018 225.92p 228.00p 225.92p 228.00p 217
28/11/2018 225.50p 228.00p 225.50p 228.00p 2316
27/11/2018 225.92p 227.00p 225.92p 227.00p 175
26/11/2018 223.68p 226.00p 223.68p 226.00p 1228
23/11/2018 234.00p 234.00p 225.92p 229.00p 2685
22/11/2018 225.12p 227.40p 223.68p 225.00p 2289
21/11/2018 228.00p 228.00p 225.00p 225.00p 18000
20/11/2018 226.00p 230.00p 224.00p 224.00p 2539
19/11/2018 230.00p 230.00p 228.00p 230.00p 3047
16/11/2018 226.00p 238.00p 225.00p 230.00p 51557
15/11/2018 236.00p 236.00p 222.00p 228.00p 11943
14/11/2018 222.00p 228.00p 220.00p 228.00p 190
13/11/2018 220.00p 226.00p 220.00p 226.00p 58
12/11/2018 220.00p 228.80p 220.00p 225.00p 678
09/11/2018 228.00p 228.00p 220.00p 220.00p 46599
08/11/2018 238.00p 238.00p 228.00p 230.00p 1130
07/11/2018 228.00p 236.00p 228.00p 236.00p 5638
06/11/2018 238.00p 238.00p 229.20p 233.00p 183464
05/11/2018 238.00p 240.00p 228.00p 232.00p 12502
02/11/2018 244.00p 244.00p 232.00p 232.00p 92278
01/11/2018 216.00p 244.00p 216.00p 236.00p 33662
31/10/2018 228.00p 230.00p 228.00p 230.00p 11992
30/10/2018 230.00p 232.00p 220.00p 232.00p 19960
29/10/2018 227.92p 227.92p 221.44p 224.00p 2314
26/10/2018 222.00p 225.45p 222.00p 222.00p 2841
25/10/2018 224.00p 228.00p 222.00p 222.00p 7469
24/10/2018 238.00p 240.00p 227.00p 230.00p 24057
23/10/2018 222.00p 230.00p 222.00p 227.00p 4344
22/10/2018 227.00p 228.00p 227.00p 228.00p 3650
19/10/2018 232.00p 232.00p 227.00p 227.00p 3602
18/10/2018 220.00p 231.40p 220.00p 226.00p 251001
17/10/2018 223.50p 225.00p 223.50p 225.00p 1735
16/10/2018 230.00p 230.00p 223.50p 230.00p 3533
15/10/2018 228.00p 230.00p 228.00p 230.00p 5911
12/10/2018 224.00p 230.00p 221.33p 230.00p 20329
11/10/2018 222.00p 230.00p 220.06p 230.00p 14479
10/10/2018 232.00p 242.00p 228.00p 228.00p 6741
09/10/2018 240.00p 242.00p 234.00p 234.00p 9951
08/10/2018 240.00p 244.00p 240.00p 240.00p 7422
05/10/2018 244.00p 245.04p 244.00p 244.00p 27231
04/10/2018 244.00p 246.52p 244.00p 244.00p 1799
03/10/2018 244.00p 247.84p 244.00p 244.00p 5545
02/10/2018 244.00p 248.00p 244.00p 244.00p 2895
01/10/2018 246.00p 247.28p 244.00p 244.00p 18188
28/09/2018 252.00p 252.00p 246.00p 246.00p 11977
27/09/2018 246.00p 249.84p 236.00p 244.00p 18608
26/09/2018 248.00p 248.00p 246.00p 247.00p 9943
25/09/2018 246.00p 246.00p 246.00p 246.00p 3
24/09/2018 249.00p 252.00p 249.00p 252.00p 5902
21/09/2018 260.00p 260.00p 248.06p 260.00p 15478
20/09/2018 252.00p 251.00p 250.00p 251.00p 0
19/09/2018 252.00p 252.00p 246.00p 250.00p 13064
18/09/2018 251.84p 251.84p 248.00p 251.00p 103706
17/09/2018 254.00p 254.00p 251.00p 251.00p 1657
14/09/2018 248.30p 249.84p 248.04p 249.00p 4312
13/09/2018 255.68p 255.68p 248.60p 253.00p 2146
12/09/2018 258.00p 258.00p 252.00p 255.00p 13529
11/09/2018 252.00p 257.12p 252.00p 256.00p 9771
10/09/2018 260.00p 260.00p 252.40p 256.00p 6591
07/09/2018 254.00p 260.00p 252.00p 258.00p 65036
06/09/2018 260.00p 260.00p 254.00p 254.00p 6398
05/09/2018 260.00p 261.95p 260.00p 260.00p 7276
04/09/2018 260.00p 260.00p 258.56p 259.00p 28216
03/09/2018 262.00p 262.00p 262.00p 262.00p 3149
31/08/2018 254.00p 262.00p 254.00p 254.00p 7497
30/08/2018 266.00p 266.00p 256.00p 266.00p 7091
29/08/2018 262.00p 262.00p 254.40p 262.00p 6511
28/08/2018 260.00p 267.80p 260.00p 260.00p 15881
24/08/2018 258.00p 268.00p 258.00p 265.00p 12794
23/08/2018 254.00p 256.80p 252.72p 254.00p 1101
22/08/2018 252.00p 254.00p 248.00p 248.00p 5146
21/08/2018 248.00p 254.00p 247.50p 250.00p 7602
20/08/2018 248.00p 248.00p 245.60p 248.00p 5241
17/08/2018 242.60p 243.00p 242.60p 243.00p 300
16/08/2018 248.00p 248.00p 242.60p 248.00p 1692
15/08/2018 244.00p 248.00p 235.20p 246.00p 281577
14/08/2018 240.00p 243.20p 239.00p 239.00p 3511
13/08/2018 236.00p 244.00p 232.90p 242.00p 14683
10/08/2018 232.00p 238.00p 228.00p 234.00p 9416
09/08/2018 250.00p 250.00p 227.44p 230.00p 33313
08/08/2018 246.00p 246.00p 238.00p 238.00p 17567
07/08/2018 250.00p 252.00p 240.00p 244.00p 11222
06/08/2018 252.00p 258.20p 248.00p 250.00p 24539
03/08/2018 256.80p 256.80p 252.72p 255.00p 1566
02/08/2018 256.00p 260.24p 252.00p 256.00p 6556
01/08/2018 248.00p 264.00p 242.12p 257.00p 50292
31/07/2018 258.00p 258.00p 256.16p 258.00p 1270
30/07/2018 254.00p 254.00p 252.60p 254.00p 576
27/07/2018 256.00p 257.92p 255.88p 256.00p 3942
26/07/2018 260.00p 260.00p 253.50p 256.00p 16465
25/07/2018 262.00p 262.00p 259.20p 261.00p 3014
24/07/2018 260.00p 264.00p 260.00p 260.00p 6667
23/07/2018 268.00p 268.00p 258.96p 263.00p 4483
20/07/2018 266.00p 266.00p 263.00p 266.00p 10121
19/07/2018 266.00p 268.00p 265.89p 268.00p 1575
18/07/2018 270.00p 270.00p 260.10p 262.00p 10598
17/07/2018 266.00p 267.00p 265.89p 267.00p 1757
16/07/2018 268.00p 268.00p 262.00p 262.00p 16420
13/07/2018 266.00p 270.00p 265.00p 266.00p 50350
12/07/2018 264.00p 267.00p 257.85p 264.00p 38930

*Close Price adjusted for both dividends and splits