Ten Lifestyle Group (TENG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/10/2022 48.00p 48.00p 47.50p 48.00p 0
30/09/2022 48.00p 48.00p 47.50p 47.50p 15397
29/09/2022 48.00p 48.00p 47.50p 47.50p 0
28/09/2022 48.00p 48.30p 46.80p 48.00p 16188
27/09/2022 48.00p 50.00p 48.40p 48.40p 75
26/09/2022 48.00p 50.00p 48.00p 49.00p 39723
23/09/2022 48.00p 48.00p 46.40p 47.50p 158639
22/09/2022 50.00p 50.00p 48.00p 49.00p 125622
21/09/2022 50.00p 51.00p 47.50p 49.00p 1000003
20/09/2022 50.00p 48.50p 47.36p 48.50p 2506
16/09/2022 50.00p 50.00p 49.50p 49.50p 10000
15/09/2022 52.00p 52.11p 50.00p 50.50p 53520
14/09/2022 53.50p 53.00p 52.50p 52.50p 0
13/09/2022 53.50p 53.00p 52.22p 53.00p 201303
12/09/2022 53.50p 55.00p 53.50p 54.00p 283305
09/09/2022 55.00p 55.00p 53.75p 53.75p 20004
08/09/2022 55.00p 54.00p 53.75p 53.75p 0
07/09/2022 55.00p 54.25p 54.00p 54.00p 0
06/09/2022 55.00p 54.25p 54.25p 54.25p 0
05/09/2022 55.00p 55.00p 54.25p 54.25p 0
02/09/2022 55.00p 55.00p 53.00p 55.00p 14
01/09/2022 55.50p 56.50p 54.00p 54.00p 98555
31/08/2022 56.00p 56.00p 56.00p 56.00p 1
30/08/2022 55.00p 55.00p 54.00p 54.75p 20000
26/08/2022 55.00p 57.93p 55.75p 55.75p 62986
25/08/2022 55.00p 55.75p 55.75p 55.75p 0
24/08/2022 55.00p 59.00p 55.00p 55.75p 105222
23/08/2022 55.00p 56.00p 55.11p 56.00p 124
22/08/2022 55.00p 56.45p 55.75p 55.75p 35
19/08/2022 55.00p 56.56p 54.92p 56.00p 24992
18/08/2022 58.00p 57.75p 57.00p 57.00p 0
17/08/2022 58.00p 59.00p 57.25p 57.75p 115025
16/08/2022 59.00p 58.25p 57.25p 57.25p 0
15/08/2022 59.00p 59.00p 57.00p 58.25p 5016
12/08/2022 58.00p 58.50p 58.00p 58.50p 10002
11/08/2022 57.00p 59.00p 56.56p 58.50p 50010
10/08/2022 55.50p 58.00p 57.00p 58.00p 26000
09/08/2022 55.50p 58.79p 55.50p 58.00p 28919
08/08/2022 52.50p 54.86p 54.00p 54.00p 10000
05/08/2022 52.50p 54.75p 52.00p 54.75p 3198
04/08/2022 53.50p 54.04p 53.50p 53.50p 5190
03/08/2022 53.50p 54.00p 54.00p 54.00p 0
02/08/2022 53.50p 54.00p 53.50p 54.00p 0
01/08/2022 53.50p 53.50p 52.50p 53.50p 14358
29/07/2022 53.50p 54.50p 53.00p 54.50p 220
28/07/2022 53.50p 54.50p 54.50p 54.50p 0
27/07/2022 53.50p 54.50p 54.50p 54.50p 0
26/07/2022 53.50p 56.00p 52.50p 54.50p 9140
25/07/2022 52.00p 51.00p 51.00p 51.00p 0
22/07/2022 52.00p 52.00p 51.00p 51.00p 70
21/07/2022 51.50p 52.50p 50.48p 52.00p 5811
20/07/2022 51.50p 52.25p 52.25p 52.25p 0
19/07/2022 51.50p 53.00p 51.50p 52.25p 8102
18/07/2022 51.50p 54.00p 51.50p 51.75p 62686
15/07/2022 53.00p 55.00p 55.00p 55.00p 0
14/07/2022 53.00p 55.00p 54.27p 55.00p 421
13/07/2022 53.00p 57.00p 55.00p 55.00p 224
12/07/2022 53.00p 53.50p 53.50p 53.50p 0
11/07/2022 53.00p 53.50p 53.50p 53.50p 0
08/07/2022 53.00p 53.50p 53.00p 53.50p 18
07/07/2022 54.00p 53.50p 53.50p 53.50p 0
06/07/2022 54.00p 54.00p 53.50p 53.50p 3500
05/07/2022 55.00p 54.50p 53.50p 53.50p 0
04/07/2022 55.00p 56.00p 54.00p 54.50p 118620
01/07/2022 56.50p 56.00p 56.00p 56.00p 0
30/06/2022 56.50p 56.00p 55.06p 56.00p 111
29/06/2022 56.50p 56.50p 55.24p 55.50p 200
28/06/2022 56.00p 56.50p 56.00p 56.50p 14868
27/06/2022 59.00p 59.00p 55.50p 56.00p 5749
24/06/2022 58.00p 59.00p 58.50p 58.50p 0
23/06/2022 58.00p 59.00p 58.00p 59.00p 20
22/06/2022 58.00p 59.00p 57.63p 59.00p 28488
21/06/2022 60.00p 59.00p 58.00p 59.00p 3
20/06/2022 60.00p 60.00p 59.00p 59.00p 1
17/06/2022 60.00p 60.00p 57.50p 60.00p 71
16/06/2022 57.00p 58.50p 58.50p 58.50p 0
15/06/2022 57.00p 60.00p 56.36p 58.50p 41113
14/06/2022 60.00p 60.00p 56.51p 58.00p 47646
13/06/2022 61.50p 61.50p 59.50p 60.75p 1364
10/06/2022 62.00p 62.00p 62.00p 62.00p 5
09/06/2022 62.00p 62.00p 60.44p 62.00p 11
08/06/2022 61.00p 61.95p 60.50p 61.00p 10695
07/06/2022 62.00p 61.90p 61.00p 61.00p 323
06/06/2022 62.00p 62.00p 60.12p 61.00p 86608
01/06/2022 62.00p 62.00p 61.50p 61.50p 11594
31/05/2022 61.50p 62.27p 60.12p 61.50p 48374
30/05/2022 62.50p 62.50p 61.25p 61.25p 4733
27/05/2022 62.50p 63.00p 62.50p 62.50p 28022
26/05/2022 63.00p 62.00p 61.44p 62.00p 300
25/05/2022 63.00p 62.82p 62.00p 62.00p 79
24/05/2022 63.00p 62.25p 62.00p 62.00p 0
23/05/2022 63.00p 64.03p 61.59p 62.25p 64717
20/05/2022 61.00p 63.00p 60.20p 62.00p 42241
19/05/2022 60.00p 60.95p 58.63p 60.50p 13385
18/05/2022 57.50p 60.50p 56.92p 60.50p 97901
17/05/2022 56.00p 56.91p 55.33p 56.25p 18575
16/05/2022 55.50p 56.00p 55.50p 56.00p 8578
13/05/2022 60.00p 62.00p 57.00p 57.00p 224547
12/05/2022 59.50p 61.90p 61.00p 61.00p 6643
11/05/2022 59.50p 62.00p 59.50p 61.00p 38717
10/05/2022 60.00p 60.00p 58.00p 59.00p 23326
09/05/2022 60.50p 61.00p 58.66p 61.00p 43743
06/05/2022 63.50p 63.50p 62.00p 62.00p 39616
05/05/2022 63.00p 63.00p 61.25p 61.25p 40754
04/05/2022 62.00p 62.50p 62.00p 62.50p 7500
03/05/2022 64.50p 63.92p 61.25p 61.25p 51289
29/04/2022 64.50p 62.25p 61.59p 62.25p 200
28/04/2022 64.50p 64.50p 62.34p 63.75p 45359
27/04/2022 65.00p 68.15p 62.50p 62.50p 27671
26/04/2022 65.00p 69.30p 65.00p 66.00p 72235
25/04/2022 67.00p 69.06p 66.00p 66.00p 16003
22/04/2022 70.50p 69.41p 69.00p 69.00p 2754
21/04/2022 70.50p 70.50p 69.00p 69.00p 38129
20/04/2022 72.00p 72.00p 71.00p 71.25p 190990
19/04/2022 72.50p 73.20p 72.00p 72.50p 200273
14/04/2022 72.50p 74.00p 72.50p 72.50p 165049
13/04/2022 72.00p 73.00p 72.00p 72.00p 1006
12/04/2022 74.50p 74.50p 72.50p 72.50p 39034
11/04/2022 75.50p 75.50p 74.75p 74.75p 112774
08/04/2022 75.00p 76.50p 75.00p 75.50p 367798
07/04/2022 77.00p 77.00p 74.75p 74.75p 227021
06/04/2022 78.00p 79.80p 77.00p 77.00p 215556
05/04/2022 80.50p 81.00p 79.00p 79.00p 113553
04/04/2022 80.00p 79.90p 79.75p 79.75p 50
01/04/2022 80.00p 80.00p 78.00p 79.50p 51355
31/03/2022 80.00p 81.00p 80.50p 80.50p 0
30/03/2022 80.00p 81.00p 81.00p 81.00p 0
29/03/2022 80.00p 81.00p 81.00p 81.00p 0
28/03/2022 80.00p 81.50p 80.00p 81.00p 17600
25/03/2022 83.50p 84.00p 83.00p 83.00p 1
24/03/2022 83.50p 84.00p 83.25p 83.25p 12707
23/03/2022 83.00p 83.50p 83.00p 83.00p 60
22/03/2022 83.00p 84.00p 82.50p 83.25p 86000
21/03/2022 83.00p 85.00p 83.00p 84.00p 8
18/03/2022 83.00p 85.00p 83.00p 83.00p 17585
17/03/2022 86.50p 86.50p 84.00p 84.00p 27324
16/03/2022 81.00p 85.00p 81.00p 84.50p 19604
15/03/2022 83.00p 83.90p 83.00p 83.50p 34014
14/03/2022 84.00p 84.00p 84.00p 84.00p 3850
11/03/2022 84.00p 84.40p 83.00p 83.00p 2125
10/03/2022 84.00p 85.94p 81.50p 83.75p 24839
09/03/2022 84.00p 85.51p 83.00p 83.00p 38171
08/03/2022 82.00p 84.75p 81.85p 84.75p 186916
07/03/2022 73.00p 82.00p 73.00p 81.00p 116816
04/03/2022 95.00p 95.00p 75.00p 75.00p 155488
03/03/2022 108.00p 108.00p 106.50p 106.50p 24654
02/03/2022 110.00p 110.00p 109.00p 109.00p 5
01/03/2022 107.00p 110.00p 107.00p 109.00p 5790
28/02/2022 110.00p 110.20p 109.00p 109.00p 7003
25/02/2022 110.00p 112.70p 110.00p 112.00p 47
24/02/2022 110.00p 113.70p 109.20p 111.00p 15249
23/02/2022 114.00p 114.00p 112.50p 112.50p 29364
22/02/2022 115.00p 116.88p 113.00p 114.00p 71271
21/02/2022 116.00p 118.00p 116.00p 116.50p 23690
18/02/2022 115.00p 115.88p 115.00p 115.00p 7181
17/02/2022 117.00p 117.00p 116.50p 117.00p 0
16/02/2022 117.00p 117.00p 116.50p 116.50p 15
15/02/2022 117.00p 117.00p 115.00p 116.50p 15687
14/02/2022 118.00p 117.88p 117.00p 117.00p 1046
11/02/2022 118.00p 118.00p 117.50p 117.50p 0
10/02/2022 118.00p 118.00p 117.30p 118.00p 19596
09/02/2022 119.00p 119.00p 116.00p 119.00p 38313
08/02/2022 118.00p 119.00p 117.00p 118.00p 13257
07/02/2022 118.00p 119.00p 118.00p 118.00p 13799
04/02/2022 119.00p 119.00p 117.85p 118.00p 2971
03/02/2022 119.00p 119.00p 118.00p 118.00p 3540
02/02/2022 118.00p 121.00p 117.21p 118.50p 684859
01/02/2022 122.00p 123.00p 119.50p 119.50p 88475
31/01/2022 123.00p 123.00p 121.00p 122.00p 19090
28/01/2022 122.00p 124.00p 121.00p 121.00p 22947
27/01/2022 122.00p 123.00p 121.00p 122.00p 106619
26/01/2022 118.00p 122.00p 117.50p 122.00p 258297
25/01/2022 112.00p 119.00p 111.00p 117.00p 282723
24/01/2022 111.00p 111.88p 110.00p 111.50p 7066
21/01/2022 110.00p 112.00p 108.00p 112.00p 168096
20/01/2022 114.00p 116.00p 108.00p 111.00p 90391
19/01/2022 114.00p 116.00p 112.00p 114.00p 65751
18/01/2022 117.00p 117.00p 115.50p 115.50p 78621
17/01/2022 117.00p 120.00p 115.00p 116.00p 38522
14/01/2022 115.00p 119.00p 114.00p 117.00p 72623
13/01/2022 115.00p 117.50p 114.00p 117.50p 73990
12/01/2022 103.00p 117.00p 101.98p 116.00p 339973
10/01/2022 101.00p 102.00p 100.00p 100.50p 26704
07/01/2022 100.00p 102.00p 99.00p 100.50p 5019
06/01/2022 98.50p 100.00p 98.38p 99.00p 11817
05/01/2022 96.00p 99.00p 95.00p 97.50p 50810
04/01/2022 95.00p 95.88p 94.00p 95.00p 30347
03/01/2022 95.00p 96.00p 95.00p 95.00p 7
31/12/2021 95.00p 96.00p 95.00p 95.00p 7
30/12/2021 95.00p 96.00p 93.00p 94.50p 21745
29/12/2021 95.00p 97.00p 94.50p 94.50p 52382
28/12/2021 95.00p 94.00p 94.00p 94.00p 0
27/12/2021 95.00p 94.00p 94.00p 94.00p 0
24/12/2021 95.00p 94.00p 94.00p 94.00p 0
23/12/2021 95.00p 95.00p 94.00p 94.00p 8574
22/12/2021 95.00p 95.00p 94.50p 94.50p 7500
21/12/2021 95.00p 96.50p 94.00p 96.50p 15016
20/12/2021 96.00p 96.02p 95.00p 95.50p 5202
17/12/2021 96.50p 100.00p 96.00p 96.00p 11519
16/12/2021 97.00p 100.00p 96.00p 98.00p 5843

*Close Price adjusted for both dividends and splits