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
25/09/2017 180.00p 185.63p 184.00p 185.63p 6751
22/09/2017 180.00p 184.00p 180.50p 184.00p 6008
21/09/2017 180.00p 180.50p 180.50p 180.50p 2764
20/09/2017 180.00p 180.50p 180.50p 180.50p 500
19/09/2017 180.00p 180.50p 176.00p 180.50p 5970
18/09/2017 180.00p 180.00p 176.00p 176.00p 281
15/09/2017 172.00p 174.00p 174.00p 174.00p 329969
14/09/2017 172.00p 174.00p 172.00p 174.00p 2500
13/09/2017 169.00p 170.50p 169.00p 170.50p 5000
12/09/2017 163.00p 167.00p 164.00p 167.00p 6350
11/09/2017 163.00p 164.00p 162.00p 164.00p 353500
08/09/2017 163.00p 163.00p 162.00p 162.00p 0
07/09/2017 163.00p 164.50p 163.00p 163.00p 0
06/09/2017 163.00p 164.50p 163.00p 164.50p 5000
05/09/2017 161.25p 163.50p 163.00p 163.00p 190
04/09/2017 161.25p 163.50p 162.00p 163.50p 6933
01/09/2017 161.25p 162.00p 162.00p 162.00p 27500
31/08/2017 161.25p 163.63p 162.00p 162.00p 31000
30/08/2017 161.25p 165.00p 161.25p 163.63p 7645
29/08/2017 160.00p 162.00p 162.00p 162.00p 0
25/08/2017 160.00p 162.00p 162.00p 162.00p 2000
24/08/2017 160.00p 162.00p 162.00p 162.00p 0
23/08/2017 160.00p 162.75p 162.00p 162.00p 29
22/08/2017 160.00p 162.75p 160.00p 162.75p 3920
21/08/2017 163.00p 162.00p 161.50p 161.50p 0
18/08/2017 163.00p 163.00p 162.00p 162.00p 0
17/08/2017 163.00p 163.00p 162.00p 163.00p 2401
16/08/2017 163.00p 162.00p 162.00p 162.00p 0
15/08/2017 163.00p 162.00p 162.00p 162.00p 0
14/08/2017 163.00p 164.50p 162.00p 162.00p 0
11/08/2017 163.00p 164.50p 163.00p 164.50p 2500
10/08/2017 163.00p 159.50p 159.50p 159.50p 4058
09/08/2017 163.00p 159.50p 159.50p 159.50p 1120
08/08/2017 163.00p 160.50p 159.50p 159.50p 5000
07/08/2017 163.00p 163.00p 160.50p 160.50p 640
04/08/2017 158.50p 163.00p 158.50p 161.00p 8036
03/08/2017 152.25p 157.38p 155.50p 157.38p 10000
02/08/2017 152.25p 155.50p 155.00p 155.50p 26901
01/08/2017 152.25p 155.00p 152.00p 155.00p 4663
31/07/2017 155.00p 156.00p 155.00p 155.00p 7712
28/07/2017 155.00p 156.25p 156.00p 156.00p 3000
27/07/2017 155.00p 156.25p 155.50p 156.25p 126972
26/07/2017 155.00p 155.50p 152.00p 155.50p 9298
25/07/2017 158.00p 160.75p 158.62p 160.75p 56723
24/07/2017 158.00p 160.75p 158.62p 158.62p 2196
21/07/2017 158.00p 160.75p 160.75p 160.75p 3000
20/07/2017 158.00p 160.75p 160.75p 160.75p 655
19/07/2017 158.00p 160.75p 159.75p 160.75p 127300
18/07/2017 158.00p 159.75p 158.00p 159.75p 5000
17/07/2017 159.75p 159.75p 159.00p 159.00p 2596
14/07/2017 159.75p 160.75p 159.75p 159.75p 46979
13/07/2017 159.75p 160.75p 159.75p 160.75p 141
12/07/2017 159.00p 159.25p 159.00p 159.00p 600
11/07/2017 159.00p 161.00p 159.25p 159.25p 1507
10/07/2017 159.00p 161.00p 159.00p 161.00p 1000
07/07/2017 162.25p 160.75p 160.75p 160.75p 68700
06/07/2017 162.25p 162.25p 160.75p 160.75p 9448
05/07/2017 163.25p 163.50p 163.50p 163.50p 2841
04/07/2017 163.25p 163.50p 163.50p 163.50p 2500
03/07/2017 163.25p 164.25p 163.50p 163.50p 25000
30/06/2017 163.25p 164.25p 163.50p 164.25p 3056
29/06/2017 163.25p 165.25p 163.50p 163.50p 65466
28/06/2017 163.25p 165.50p 165.25p 165.25p 218042
27/06/2017 163.25p 165.50p 163.25p 165.50p 2842
26/06/2017 165.00p 165.75p 165.00p 165.75p 873
23/06/2017 165.00p 166.00p 164.00p 164.00p 2141
22/06/2017 165.00p 166.00p 165.50p 166.00p 0
21/06/2017 165.00p 165.50p 165.00p 165.50p 5000
20/06/2017 166.00p 166.25p 166.00p 166.00p 0
19/06/2017 166.00p 166.25p 166.00p 166.25p 0
16/06/2017 166.00p 166.00p 165.19p 166.00p 13518
15/06/2017 165.00p 166.50p 164.84p 166.50p 26818
14/06/2017 165.02p 166.50p 165.02p 166.50p 2940
13/06/2017 165.00p 166.50p 166.50p 166.50p 0
12/06/2017 165.00p 166.50p 166.25p 166.50p 0
09/06/2017 165.00p 166.25p 164.56p 166.25p 18995
08/06/2017 165.50p 166.50p 165.50p 166.50p 1000
07/06/2017 166.00p 167.50p 167.00p 167.50p 0
06/06/2017 166.00p 168.60p 165.00p 167.00p 12240
05/06/2017 170.00p 175.18p 167.50p 168.50p 15117
02/06/2017 175.92p 175.92p 170.00p 173.50p 19978
01/06/2017 175.00p 175.00p 170.00p 175.00p 58518
31/05/2017 167.00p 179.30p 167.00p 176.50p 294033
30/05/2017 166.64p 169.80p 166.64p 168.50p 2196
26/05/2017 169.20p 169.20p 166.64p 168.00p 25942
25/05/2017 167.96p 168.00p 168.00p 168.00p 0
24/05/2017 167.96p 168.00p 167.96p 168.00p 7
23/05/2017 167.96p 168.00p 166.20p 168.00p 1323
22/05/2017 169.00p 169.05p 167.96p 168.00p 8901
19/05/2017 167.96p 168.00p 167.96p 168.00p 1665
18/05/2017 167.00p 167.52p 167.00p 167.50p 9340
17/05/2017 166.78p 166.78p 166.75p 166.75p 1547
16/05/2017 167.00p 169.20p 166.00p 166.50p 17804
15/05/2017 165.25p 166.50p 165.25p 166.50p 4482
12/05/2017 167.00p 167.70p 166.00p 167.38p 97524
11/05/2017 165.88p 168.50p 165.88p 166.38p 11396
10/05/2017 168.50p 168.50p 166.44p 166.50p 7615
09/05/2017 167.31p 168.50p 165.00p 165.75p 29219
08/05/2017 166.00p 167.08p 166.00p 167.00p 10261
05/05/2017 165.25p 165.75p 165.13p 165.13p 123135
04/05/2017 164.00p 165.25p 163.48p 165.25p 17867
03/05/2017 162.50p 166.23p 162.50p 162.50p 50799
02/05/2017 166.00p 168.00p 162.50p 162.50p 67232
28/04/2017 165.00p 166.50p 164.25p 165.25p 102515
27/04/2017 165.00p 165.00p 163.50p 164.50p 142110
26/04/2017 163.50p 163.75p 163.50p 163.75p 1000
25/04/2017 163.53p 164.25p 163.35p 164.25p 17611
24/04/2017 164.44p 164.44p 164.25p 164.25p 330
21/04/2017 164.00p 164.25p 163.87p 164.25p 0
20/04/2017 164.00p 164.65p 163.75p 163.87p 10148
19/04/2017 164.50p 164.60p 164.00p 164.37p 56321
18/04/2017 165.00p 165.50p 164.00p 164.00p 126932
13/04/2017 172.00p 172.00p 160.00p 165.00p 1116070

*Close Price adjusted for both dividends and splits