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
11/07/2018 262.00p 270.00p 262.00p 262.00p 6511
10/07/2018 270.00p 270.00p 260.00p 260.00p 10021
09/07/2018 270.00p 270.00p 264.10p 270.00p 10469
06/07/2018 270.00p 270.00p 260.00p 266.00p 11848
05/07/2018 270.00p 270.00p 268.00p 270.00p 8224
04/07/2018 270.00p 270.00p 266.00p 266.00p 10758
03/07/2018 272.00p 272.00p 260.00p 272.00p 4178
02/07/2018 262.00p 270.00p 262.00p 267.00p 8874
29/06/2018 264.00p 264.40p 262.00p 262.00p 5150
28/06/2018 258.00p 268.00p 258.00p 268.00p 124245
27/06/2018 270.00p 270.00p 270.00p 270.00p 3715
26/06/2018 264.00p 267.80p 258.72p 264.00p 119740
25/06/2018 268.00p 270.00p 265.00p 265.00p 63775
22/06/2018 272.00p 272.00p 270.00p 272.00p 2955
21/06/2018 262.00p 272.00p 262.00p 262.00p 68311
20/06/2018 262.00p 266.00p 260.00p 264.00p 31040
19/06/2018 264.00p 272.00p 264.00p 266.00p 21655
18/06/2018 264.00p 270.00p 264.00p 268.00p 6857
15/06/2018 270.00p 282.00p 258.00p 262.00p 1243548
14/06/2018 264.00p 270.00p 262.00p 270.00p 49293
13/06/2018 268.00p 271.70p 262.00p 270.00p 53018
12/06/2018 268.00p 270.00p 262.00p 270.00p 27948
11/06/2018 266.00p 268.00p 262.72p 268.00p 28988
08/06/2018 268.00p 270.00p 262.00p 268.00p 20888
07/06/2018 262.00p 270.00p 262.00p 268.00p 36984
06/06/2018 262.00p 268.00p 256.00p 268.00p 28371
05/06/2018 260.00p 260.04p 254.00p 260.00p 70010
04/06/2018 260.00p 270.00p 259.94p 264.00p 52808
01/06/2018 260.00p 260.00p 258.00p 260.00p 22947
31/05/2018 258.00p 260.00p 257.20p 260.00p 73644
30/05/2018 258.00p 258.00p 254.08p 256.00p 142918
29/05/2018 256.00p 258.00p 250.00p 256.00p 29484
25/05/2018 248.00p 256.00p 244.00p 256.00p 74972
24/05/2018 246.00p 252.00p 246.00p 246.00p 22774
23/05/2018 258.00p 258.00p 248.04p 250.00p 49098
22/05/2018 252.00p 254.00p 250.00p 250.00p 39624
21/05/2018 260.00p 260.00p 248.80p 252.00p 9904
18/05/2018 250.00p 254.16p 250.00p 251.00p 28783
17/05/2018 260.00p 260.00p 252.00p 254.00p 4842
16/05/2018 254.00p 254.00p 251.00p 254.00p 16057
15/05/2018 260.00p 260.00p 250.00p 250.00p 81817
14/05/2018 260.00p 260.00p 250.00p 250.00p 116265
11/05/2018 260.00p 260.00p 250.00p 254.00p 25267
10/05/2018 260.00p 260.00p 256.00p 256.00p 4487
09/05/2018 260.00p 260.00p 250.00p 254.00p 105583
08/05/2018 256.00p 256.00p 248.00p 256.00p 24181
04/05/2018 248.00p 258.00p 248.00p 248.00p 18240
03/05/2018 244.00p 254.00p 244.00p 254.00p 3241
02/05/2018 252.00p 254.00p 250.00p 252.00p 43784
01/05/2018 251.00p 252.00p 251.00p 252.00p 3272
30/04/2018 246.00p 254.00p 244.08p 251.00p 32455
27/04/2018 242.00p 245.92p 242.00p 245.00p 180226
26/04/2018 246.00p 254.00p 240.00p 244.00p 9780930
25/04/2018 268.00p 268.00p 260.00p 266.00p 3903
24/04/2018 266.00p 268.32p 254.00p 260.00p 8737
23/04/2018 270.00p 270.00p 256.00p 264.00p 13845
20/04/2018 266.00p 270.00p 260.00p 260.00p 20604
19/04/2018 266.00p 266.00p 259.00p 260.00p 46176
18/04/2018 256.20p 256.20p 252.50p 256.00p 2191
17/04/2018 262.00p 262.00p 256.20p 262.00p 1764
16/04/2018 262.00p 262.00p 256.24p 262.00p 12366
13/04/2018 262.00p 262.00p 260.56p 262.00p 18784
12/04/2018 253.00p 256.00p 253.00p 256.00p 1000
11/04/2018 260.00p 260.00p 256.00p 256.00p 925
10/04/2018 260.00p 260.00p 250.00p 252.00p 551960
09/04/2018 260.00p 260.00p 246.07p 252.00p 3179
06/04/2018 252.00p 260.00p 251.00p 252.00p 11279
05/04/2018 260.00p 260.00p 250.00p 252.00p 1356
04/04/2018 254.00p 254.00p 246.00p 252.00p 2835
03/04/2018 246.00p 253.04p 246.00p 250.00p 2115
29/03/2018 254.00p 254.08p 247.76p 248.00p 6074
28/03/2018 248.00p 248.00p 248.00p 248.00p 0
27/03/2018 248.00p 253.00p 248.00p 248.00p 0
26/03/2018 248.00p 255.00p 248.00p 253.00p 66270
23/03/2018 252.00p 257.00p 252.00p 252.00p 11547
22/03/2018 254.00p 257.00p 254.00p 256.00p 6624
21/03/2018 255.80p 257.00p 250.08p 254.00p 11656
20/03/2018 246.00p 251.00p 240.30p 251.00p 7574
19/03/2018 242.00p 250.00p 242.00p 246.00p 17927
16/03/2018 254.60p 255.30p 242.70p 248.00p 4487
15/03/2018 248.00p 254.00p 247.40p 249.00p 20598
14/03/2018 244.00p 246.00p 238.00p 246.00p 4091
13/03/2018 238.40p 245.00p 244.00p 244.00p 7915
12/03/2018 238.40p 242.00p 238.08p 242.00p 1094
09/03/2018 244.00p 246.00p 240.00p 242.00p 31312
08/03/2018 234.50p 239.00p 234.10p 239.00p 1043
07/03/2018 234.10p 239.00p 234.10p 239.00p 375
06/03/2018 240.00p 240.00p 232.00p 235.00p 17834
05/03/2018 238.00p 242.00p 232.70p 239.00p 19475
02/03/2018 232.20p 234.00p 232.20p 234.00p 1096
01/03/2018 236.00p 239.00p 235.00p 239.00p 0
28/02/2018 236.00p 235.00p 235.00p 235.00p 0
27/02/2018 236.00p 237.00p 235.00p 235.00p 0
26/02/2018 236.00p 237.00p 236.00p 237.00p 16515
23/02/2018 238.00p 239.00p 239.00p 239.00p 0
22/02/2018 238.00p 239.00p 236.00p 239.00p 15408
21/02/2018 238.00p 239.00p 238.00p 239.00p 22
20/02/2018 240.00p 240.00p 240.00p 240.00p 1580
19/02/2018 238.00p 239.00p 238.00p 239.00p 205
16/02/2018 238.00p 239.00p 236.40p 239.00p 14189
15/02/2018 230.00p 232.04p 224.04p 232.00p 12598
14/02/2018 224.80p 235.00p 224.80p 235.00p 777
13/02/2018 236.00p 238.70p 226.60p 236.00p 10468
12/02/2018 238.70p 244.00p 238.70p 244.00p 418
09/02/2018 240.00p 241.00p 238.00p 239.00p 6571
08/02/2018 242.00p 248.00p 244.00p 244.00p 0
07/02/2018 242.00p 248.00p 236.00p 248.00p 124538
06/02/2018 242.00p 245.84p 234.00p 237.00p 39194
05/02/2018 258.00p 258.00p 244.00p 247.00p 24771
02/02/2018 256.00p 258.96p 256.00p 258.00p 4560
01/02/2018 256.00p 258.00p 256.00p 258.00p 1572
31/01/2018 256.04p 258.00p 256.04p 258.00p 8200
30/01/2018 256.00p 257.00p 255.00p 256.00p 8844
29/01/2018 260.00p 262.00p 258.96p 260.00p 5328
26/01/2018 256.00p 259.00p 256.00p 259.00p 5016
25/01/2018 258.00p 260.00p 256.00p 260.00p 1853
24/01/2018 256.00p 260.00p 256.00p 260.00p 2612
23/01/2018 258.00p 258.00p 258.00p 258.00p 6111
22/01/2018 260.00p 261.12p 258.52p 260.00p 11686
19/01/2018 262.00p 266.00p 248.00p 262.00p 116018
18/01/2018 272.00p 274.50p 262.04p 265.00p 34153
17/01/2018 274.01p 274.01p 260.00p 263.00p 21099
16/01/2018 261.05p 262.30p 260.00p 261.00p 14873
15/01/2018 258.00p 266.00p 258.00p 264.00p 30293
12/01/2018 258.00p 262.16p 256.00p 256.00p 8527
11/01/2018 260.16p 262.50p 259.00p 260.00p 6488
10/01/2018 266.00p 266.00p 257.12p 264.00p 24758
09/01/2018 259.00p 261.00p 259.00p 259.00p 2841
08/01/2018 262.00p 262.00p 258.00p 262.00p 12260
05/01/2018 258.00p 259.00p 258.00p 259.00p 2537
04/01/2018 258.00p 260.00p 253.60p 260.00p 74284
03/01/2018 262.00p 262.00p 251.56p 262.00p 16534
02/01/2018 247.10p 261.68p 247.10p 256.00p 3820
29/12/2017 247.10p 247.62p 247.10p 247.62p 400
28/12/2017 241.00p 247.92p 241.00p 247.62p 1478
27/12/2017 247.50p 254.05p 247.50p 247.50p 2159
22/12/2017 271.00p 271.00p 241.12p 247.50p 13502
21/12/2017 254.00p 271.25p 243.43p 271.25p 35112
20/12/2017 222.50p 254.00p 222.50p 254.00p 39875
19/12/2017 222.50p 222.50p 220.00p 222.50p 21002
18/12/2017 222.00p 223.00p 219.04p 223.00p 68226
15/12/2017 222.00p 222.00p 219.23p 222.00p 32750
14/12/2017 222.00p 223.00p 221.00p 222.00p 45000
13/12/2017 210.00p 223.00p 210.00p 222.00p 158313
12/12/2017 201.00p 209.00p 201.00p 209.00p 521156
11/12/2017 198.50p 200.28p 198.48p 198.50p 118012
08/12/2017 198.15p 198.50p 195.91p 196.88p 79129
07/12/2017 197.00p 198.50p 190.00p 194.38p 9987
06/12/2017 204.00p 206.90p 180.00p 195.38p 63658
05/12/2017 205.50p 207.00p 205.50p 207.00p 1399
04/12/2017 208.25p 206.00p 206.00p 206.00p 0
01/12/2017 208.25p 206.00p 203.50p 206.00p 5000
30/11/2017 208.25p 208.33p 203.50p 203.50p 16096
29/11/2017 211.00p 211.50p 211.00p 211.50p 939
28/11/2017 211.00p 211.50p 211.00p 211.50p 3758
27/11/2017 211.00p 211.50p 211.00p 211.50p 94
24/11/2017 213.00p 211.50p 211.50p 211.50p 14544
23/11/2017 213.00p 213.00p 208.33p 211.50p 2890
22/11/2017 214.25p 216.20p 210.33p 214.00p 7070
21/11/2017 215.67p 215.67p 212.00p 214.00p 4074
20/11/2017 217.20p 217.23p 210.64p 214.00p 5191
17/11/2017 217.00p 220.00p 213.25p 215.50p 86017
16/11/2017 217.00p 222.00p 210.59p 222.00p 67084
15/11/2017 210.00p 215.00p 200.00p 215.00p 130856
14/11/2017 210.00p 212.50p 210.00p 212.50p 7458
13/11/2017 214.25p 213.00p 206.50p 211.00p 29054
10/11/2017 214.25p 214.25p 201.33p 207.63p 74568
09/11/2017 213.00p 213.00p 213.00p 213.00p 4975
08/11/2017 220.25p 215.50p 215.50p 215.50p 0
07/11/2017 220.25p 215.50p 213.25p 215.50p 2700
06/11/2017 220.25p 216.20p 214.49p 215.50p 2210
03/11/2017 220.25p 216.50p 213.58p 215.50p 14869
02/11/2017 220.25p 216.50p 215.50p 215.50p 3492
01/11/2017 220.25p 217.62p 214.00p 217.62p 13994
31/10/2017 220.25p 219.20p 216.00p 216.00p 1208
30/10/2017 220.25p 221.75p 216.00p 216.00p 242870
27/10/2017 220.00p 220.75p 220.00p 220.00p 25366
26/10/2017 220.00p 221.81p 220.00p 220.00p 38313
25/10/2017 217.00p 222.00p 211.00p 222.00p 39848
24/10/2017 212.50p 214.92p 210.00p 214.00p 7890
23/10/2017 210.00p 214.92p 205.12p 212.50p 27251
20/10/2017 208.00p 208.00p 205.00p 205.00p 12521
19/10/2017 208.00p 208.00p 201.00p 205.25p 24581
18/10/2017 200.25p 207.22p 200.25p 204.00p 2803
17/10/2017 200.00p 204.00p 201.03p 204.00p 1112
16/10/2017 200.00p 207.22p 200.73p 204.00p 8799
13/10/2017 200.00p 202.50p 201.87p 202.50p 2450
12/10/2017 200.00p 202.00p 200.00p 201.87p 6122
11/10/2017 200.00p 201.50p 200.75p 201.50p 6000
10/10/2017 200.00p 200.75p 198.25p 200.75p 30965
09/10/2017 200.00p 200.00p 198.00p 199.25p 134615
06/10/2017 193.00p 198.00p 193.00p 196.50p 5000
05/10/2017 190.00p 191.50p 190.00p 191.50p 2500
04/10/2017 188.00p 188.50p 187.25p 188.50p 9572
03/10/2017 185.00p 187.00p 182.50p 187.00p 41667
02/10/2017 187.50p 187.50p 181.00p 185.00p 17115
29/09/2017 187.00p 188.50p 187.00p 188.50p 8466
28/09/2017 187.00p 188.00p 187.00p 187.00p 3744
27/09/2017 187.00p 188.00p 187.00p 188.00p 2500
26/09/2017 180.00p 185.63p 185.50p 185.50p 0

*Close Price adjusted for both dividends and splits