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
23/11/2020 201.00p 212.23p 194.00p 194.00p 71742
20/11/2020 195.00p 203.10p 193.00p 195.00p 32463
19/11/2020 203.00p 203.00p 195.75p 195.75p 5781
18/11/2020 205.00p 205.00p 191.50p 197.00p 95000
17/11/2020 185.00p 205.00p 181.99p 202.00p 118269
16/11/2020 179.00p 180.00p 176.91p 179.00p 50763
13/11/2020 180.00p 180.00p 175.33p 179.00p 79099
12/11/2020 179.50p 184.00p 175.42p 180.00p 62889
10/11/2020 167.50p 185.00p 167.46p 183.00p 226016
09/11/2020 150.00p 178.83p 134.16p 175.00p 294212
06/11/2020 142.00p 147.05p 138.00p 141.00p 44967
05/11/2020 136.50p 140.00p 135.00p 135.00p 13210
04/11/2020 137.00p 139.35p 133.80p 135.00p 132501
03/11/2020 135.00p 136.00p 133.15p 134.25p 4503
02/11/2020 134.00p 135.68p 131.15p 134.00p 79402
30/10/2020 134.00p 135.96p 134.00p 134.00p 9162
29/10/2020 135.50p 135.83p 135.00p 135.50p 27619
28/10/2020 135.00p 136.00p 134.00p 134.00p 3015795
27/10/2020 135.00p 138.00p 134.26p 138.00p 24196
26/10/2020 135.00p 136.17p 130.95p 135.00p 42536
23/10/2020 127.50p 135.00p 123.58p 135.00p 497720
22/10/2020 122.00p 125.50p 121.80p 122.00p 22758
21/10/2020 121.00p 125.98p 121.00p 122.00p 12501
20/10/2020 121.00p 122.89p 122.00p 122.00p 13179
19/10/2020 121.00p 122.82p 120.71p 121.25p 22797
16/10/2020 120.50p 122.02p 120.50p 121.50p 90080
15/10/2020 120.50p 122.34p 120.50p 120.50p 90688
14/10/2020 123.50p 123.81p 122.00p 123.00p 336752
13/10/2020 125.50p 126.44p 120.00p 124.25p 82685
12/10/2020 127.50p 129.25p 123.38p 129.00p 44125
09/10/2020 130.00p 130.00p 125.00p 125.00p 214431
08/10/2020 126.00p 131.50p 126.00p 128.00p 50783
07/10/2020 132.00p 134.00p 122.00p 127.50p 79309
06/10/2020 134.50p 136.00p 132.00p 136.00p 387359
05/10/2020 136.00p 136.24p 132.00p 133.00p 188805
02/10/2020 133.00p 136.70p 133.00p 134.50p 42328
01/10/2020 133.00p 136.95p 133.00p 135.00p 105109
30/09/2020 132.50p 132.77p 132.50p 132.50p 18960
29/09/2020 132.50p 138.74p 132.50p 132.50p 41238
28/09/2020 130.00p 138.95p 132.50p 136.50p 4898
25/09/2020 130.00p 139.93p 128.50p 135.00p 74025
24/09/2020 128.00p 135.00p 126.40p 129.00p 316060
23/09/2020 130.00p 130.00p 125.00p 126.00p 301513
22/09/2020 122.00p 126.00p 120.90p 124.00p 73101
21/09/2020 139.50p 141.00p 118.64p 122.00p 1453211
18/09/2020 137.00p 137.00p 134.00p 134.00p 138978
17/09/2020 139.00p 139.00p 136.00p 136.00p 41314
16/09/2020 138.00p 138.00p 133.50p 135.50p 77204
15/09/2020 135.50p 136.46p 135.50p 136.25p 20595
14/09/2020 137.00p 137.00p 134.48p 136.00p 751206
11/09/2020 134.00p 137.48p 133.33p 134.00p 63233
10/09/2020 141.00p 141.00p 132.00p 132.00p 53636
09/09/2020 143.00p 144.79p 137.00p 139.25p 139536
08/09/2020 132.00p 144.00p 132.00p 142.75p 220566
07/09/2020 127.00p 128.75p 125.00p 127.75p 625520
04/09/2020 129.00p 129.00p 125.00p 125.00p 117347
03/09/2020 125.00p 130.00p 125.00p 125.50p 111875
02/09/2020 125.50p 127.50p 122.38p 126.00p 36707
01/09/2020 125.50p 128.30p 125.00p 125.50p 20787
28/08/2020 130.00p 130.00p 125.50p 126.25p 151952
27/08/2020 125.00p 127.40p 124.45p 125.00p 14586
26/08/2020 127.50p 130.10p 125.00p 125.00p 95755
25/08/2020 127.00p 130.10p 127.00p 127.00p 40989
24/08/2020 128.00p 128.50p 125.60p 127.00p 115417
21/08/2020 123.50p 128.00p 123.50p 125.50p 140180
20/08/2020 122.00p 127.22p 122.00p 122.00p 61764
19/08/2020 122.50p 126.00p 122.50p 123.50p 45633
17/08/2020 126.50p 126.97p 124.00p 125.75p 70469
14/08/2020 127.50p 129.64p 125.00p 127.00p 279200
13/08/2020 127.00p 124.55p 123.55p 124.50p 21461
12/08/2020 127.00p 127.00p 122.87p 124.00p 45923
11/08/2020 127.00p 129.50p 125.00p 126.00p 110637
10/08/2020 127.00p 127.72p 123.00p 125.50p 28958
07/08/2020 123.00p 124.00p 123.00p 123.00p 4120
06/08/2020 123.00p 126.00p 120.50p 126.00p 139711
05/08/2020 127.00p 127.00p 123.00p 123.00p 12149
04/08/2020 125.00p 127.52p 125.00p 125.00p 165926
03/08/2020 130.50p 133.00p 125.00p 127.00p 47726
31/07/2020 133.00p 138.00p 130.00p 133.00p 439876
30/07/2020 144.00p 146.43p 133.38p 139.00p 263041
29/07/2020 152.50p 152.50p 145.83p 148.75p 18184
28/07/2020 152.50p 152.50p 145.83p 150.00p 7537
24/07/2020 147.00p 151.30p 147.00p 147.00p 105571
23/07/2020 147.00p 155.00p 147.00p 155.00p 7183
22/07/2020 147.00p 153.11p 147.00p 150.75p 6459
21/07/2020 150.00p 156.30p 147.00p 147.00p 178657
20/07/2020 150.00p 153.50p 150.00p 153.50p 28064
17/07/2020 145.00p 152.47p 145.00p 150.00p 171424
16/07/2020 150.00p 150.25p 146.94p 150.25p 3643
15/07/2020 150.00p 150.25p 144.68p 150.25p 21613
14/07/2020 150.00p 150.00p 146.00p 150.00p 7717
13/07/2020 148.00p 150.75p 146.00p 150.75p 12930
10/07/2020 149.00p 150.25p 148.17p 150.25p 52444
09/07/2020 148.00p 150.50p 143.00p 150.50p 319786
08/07/2020 152.50p 155.25p 150.00p 155.25p 7281
07/07/2020 152.50p 158.00p 150.40p 151.00p 19353
06/07/2020 151.00p 154.40p 149.60p 151.00p 22245
03/07/2020 160.00p 161.98p 150.00p 154.00p 58058
02/07/2020 160.00p 169.00p 157.00p 160.00p 38611
01/07/2020 162.50p 164.00p 161.04p 161.75p 61000
30/06/2020 160.50p 170.00p 157.00p 170.00p 30190
29/06/2020 168.00p 168.78p 157.00p 157.00p 73130
26/06/2020 165.50p 173.34p 161.00p 161.00p 351174
25/06/2020 180.00p 184.58p 180.00p 181.00p 239513
24/06/2020 183.50p 185.00p 179.00p 179.00p 30706
23/06/2020 185.00p 196.25p 176.00p 184.00p 134549
22/06/2020 177.00p 185.00p 172.50p 185.00p 25875
19/06/2020 172.00p 177.04p 168.62p 175.50p 482169
18/06/2020 173.50p 173.94p 168.94p 173.50p 9663
17/06/2020 165.00p 173.50p 165.00p 165.00p 4187
16/06/2020 163.00p 173.50p 160.00p 169.25p 83871
15/06/2020 159.50p 170.78p 159.00p 170.00p 24867
12/06/2020 168.50p 173.50p 160.50p 160.50p 60187
11/06/2020 169.50p 176.65p 167.71p 168.00p 41343
10/06/2020 181.00p 181.00p 171.00p 176.75p 12555
09/06/2020 180.00p 180.00p 172.50p 172.50p 12817
08/06/2020 174.50p 183.47p 170.00p 175.00p 132931
05/06/2020 163.50p 170.00p 163.50p 170.00p 28122
04/06/2020 169.50p 169.50p 162.23p 169.00p 22434
03/06/2020 167.50p 169.84p 161.00p 166.00p 70921
02/06/2020 170.50p 178.50p 170.50p 173.50p 18750
01/06/2020 173.00p 178.55p 167.00p 176.00p 42342
29/05/2020 180.00p 180.00p 170.00p 180.00p 198169
28/05/2020 163.50p 175.00p 160.92p 175.00p 162342
27/05/2020 161.00p 162.00p 155.79p 162.00p 95985
26/05/2020 147.50p 164.50p 140.01p 157.00p 649951
25/05/2020 146.00p 146.00p 138.00p 138.00p 54570
22/05/2020 146.00p 146.00p 138.00p 138.00p 54570
21/05/2020 137.50p 148.00p 137.50p 148.00p 16145
20/05/2020 145.50p 146.00p 138.55p 146.00p 22577
19/05/2020 144.50p 144.50p 139.15p 141.75p 40308
18/05/2020 140.00p 140.62p 137.00p 139.00p 44797
15/05/2020 145.00p 149.92p 138.00p 143.00p 575755
14/05/2020 150.00p 152.34p 145.00p 150.00p 273237
13/05/2020 155.00p 155.00p 145.00p 145.00p 103745
12/05/2020 150.00p 154.00p 147.12p 154.00p 21569
11/05/2020 155.50p 155.50p 149.39p 154.00p 36791
08/05/2020 154.50p 155.25p 152.00p 152.00p 41701
07/05/2020 154.50p 155.25p 152.00p 152.00p 41701
06/05/2020 154.50p 155.50p 152.30p 155.50p 1647043
05/05/2020 151.50p 155.00p 150.50p 155.00p 169882
04/05/2020 153.00p 153.00p 146.50p 153.00p 31886
01/05/2020 155.00p 157.00p 137.15p 153.00p 127490
30/04/2020 161.00p 161.50p 157.03p 158.50p 43140
29/04/2020 161.00p 166.00p 158.00p 160.00p 113074
28/04/2020 169.50p 169.50p 159.60p 166.00p 60588
27/04/2020 170.00p 170.56p 159.50p 165.00p 46694
24/04/2020 173.50p 174.00p 162.00p 174.00p 51348
23/04/2020 174.50p 177.00p 160.50p 169.00p 69392
22/04/2020 178.50p 179.00p 171.50p 179.00p 3222
21/04/2020 179.50p 179.50p 168.00p 179.00p 14716
20/04/2020 175.00p 179.50p 168.50p 175.25p 33168
17/04/2020 173.00p 175.00p 167.84p 175.00p 70001
16/04/2020 174.50p 175.00p 167.85p 175.00p 4715
15/04/2020 175.50p 175.50p 165.00p 175.00p 36983
14/04/2020 175.00p 175.00p 168.50p 171.50p 117706
09/04/2020 175.00p 178.25p 165.00p 170.25p 46700
08/04/2020 170.50p 180.00p 170.00p 175.25p 20621
07/04/2020 179.50p 180.00p 165.78p 179.50p 77938
06/04/2020 175.00p 175.00p 165.50p 170.00p 67222
03/04/2020 170.00p 172.75p 170.00p 170.00p 48682
02/04/2020 170.00p 172.75p 170.23p 172.25p 6390
01/04/2020 170.00p 175.00p 166.40p 175.00p 42567
31/03/2020 163.00p 175.00p 159.53p 175.00p 93570
30/03/2020 169.00p 169.00p 138.40p 163.00p 150355
27/03/2020 175.00p 176.22p 168.35p 174.00p 46984
26/03/2020 160.00p 178.00p 152.94p 171.25p 89207
25/03/2020 141.50p 158.50p 141.50p 155.00p 74192
24/03/2020 135.00p 156.06p 129.69p 141.00p 62910
23/03/2020 134.00p 134.00p 123.33p 130.50p 93015
20/03/2020 116.50p 135.96p 111.40p 130.00p 477947
19/03/2020 121.50p 126.50p 110.00p 117.00p 127124
18/03/2020 150.50p 159.50p 120.57p 132.00p 160537
17/03/2020 180.00p 180.00p 150.00p 152.00p 417532
16/03/2020 180.50p 189.50p 168.00p 175.00p 194576
13/03/2020 197.50p 209.00p 192.00p 192.00p 178389
12/03/2020 216.00p 222.35p 192.26p 196.50p 181743
11/03/2020 223.00p 225.00p 220.00p 225.00p 73670
10/03/2020 212.00p 224.00p 210.30p 220.00p 166590
09/03/2020 210.00p 210.00p 190.00p 210.00p 502076
06/03/2020 244.00p 244.00p 210.60p 218.00p 307376
05/03/2020 262.00p 270.00p 241.00p 249.00p 379963
04/03/2020 264.00p 273.00p 261.84p 273.00p 23371
03/03/2020 266.00p 268.00p 260.10p 263.50p 61830
02/03/2020 265.00p 276.40p 256.66p 263.00p 283837
28/02/2020 268.00p 268.70p 243.30p 256.00p 250366
27/02/2020 270.00p 275.00p 266.50p 272.00p 78143
26/02/2020 282.00p 285.10p 251.62p 273.00p 336588
25/02/2020 292.00p 295.92p 285.00p 290.00p 64302
24/02/2020 304.00p 304.20p 289.00p 292.00p 99074
21/02/2020 307.00p 309.90p 305.00p 305.00p 15826
20/02/2020 303.00p 310.48p 303.00p 308.50p 26607
19/02/2020 309.00p 309.00p 303.00p 307.00p 296196
18/02/2020 298.00p 310.00p 297.00p 303.00p 20671
17/02/2020 301.00p 306.00p 300.00p 303.00p 31353
14/02/2020 298.00p 307.00p 297.00p 297.00p 28431
13/02/2020 300.00p 303.20p 300.00p 300.00p 14351
12/02/2020 302.00p 307.00p 300.00p 301.00p 29332
11/02/2020 300.00p 308.00p 295.79p 297.00p 66254
10/02/2020 312.00p 313.00p 277.00p 295.00p 259967

*Close Price adjusted for both dividends and splits