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
14/12/2021 96.00p 97.00p 96.00p 97.00p 1167
13/12/2021 98.00p 97.00p 97.00p 97.00p 10
10/12/2021 98.00p 97.00p 96.04p 97.00p 5153
09/12/2021 98.00p 102.00p 96.50p 96.50p 20539
08/12/2021 99.00p 99.03p 98.50p 98.50p 15044
07/12/2021 99.00p 105.00p 99.00p 99.25p 39901
06/12/2021 101.00p 101.00p 99.00p 99.50p 23266
03/12/2021 102.00p 104.00p 102.00p 103.00p 3463
02/12/2021 103.00p 105.00p 101.00p 102.50p 18960
01/12/2021 103.00p 105.00p 104.00p 104.00p 4
30/11/2021 103.00p 105.00p 103.00p 103.50p 96517
29/11/2021 105.00p 105.00p 104.00p 104.00p 173750
26/11/2021 105.00p 106.01p 104.00p 106.00p 43072
25/11/2021 107.00p 107.00p 106.00p 106.00p 19419
24/11/2021 106.00p 109.00p 102.50p 107.50p 273783
23/11/2021 107.00p 108.10p 105.00p 107.50p 23733
22/11/2021 105.00p 106.50p 103.00p 106.50p 44881
19/11/2021 100.00p 105.00p 100.00p 103.50p 75082
18/11/2021 102.00p 101.50p 101.50p 101.50p 5659
17/11/2021 102.00p 101.50p 100.00p 101.50p 1
16/11/2021 102.00p 102.00p 101.00p 101.50p 28797
15/11/2021 100.00p 103.00p 99.50p 101.00p 125025
12/11/2021 99.00p 103.00p 99.00p 102.50p 55859
11/11/2021 100.00p 100.00p 99.00p 99.50p 30154
10/11/2021 100.00p 100.00p 99.00p 99.00p 65152
09/11/2021 99.00p 105.00p 99.00p 101.50p 15394
08/11/2021 98.00p 100.00p 97.00p 99.50p 113631
05/11/2021 97.50p 99.00p 97.00p 99.00p 147369
04/11/2021 97.50p 99.00p 97.00p 97.25p 100153
03/11/2021 97.00p 97.50p 96.00p 97.50p 91230
02/11/2021 96.50p 99.00p 95.80p 97.00p 226437
01/11/2021 96.00p 97.00p 95.00p 96.50p 67172
29/10/2021 94.00p 96.00p 91.05p 95.75p 126276
28/10/2021 92.50p 94.25p 92.30p 94.25p 260538
27/10/2021 92.00p 92.25p 92.00p 92.25p 95494
26/10/2021 92.00p 92.00p 91.50p 91.50p 15880
25/10/2021 92.00p 92.50p 91.00p 91.50p 10646
22/10/2021 92.50p 92.50p 92.25p 92.25p 20049
21/10/2021 92.50p 95.00p 92.25p 92.25p 17265
20/10/2021 94.00p 94.50p 94.00p 94.50p 20150
19/10/2021 92.50p 95.00p 91.50p 93.00p 696980
18/10/2021 92.00p 92.50p 92.00p 92.25p 151
15/10/2021 92.00p 92.50p 91.50p 92.00p 106529
14/10/2021 94.00p 94.50p 92.00p 92.25p 57413
13/10/2021 94.50p 95.08p 93.00p 94.50p 62116
12/10/2021 90.00p 93.75p 86.21p 93.75p 62009
11/10/2021 92.00p 92.00p 90.50p 90.50p 45040
08/10/2021 94.00p 94.00p 93.00p 93.00p 486567
07/10/2021 96.00p 96.15p 93.00p 94.00p 32811
06/10/2021 95.00p 95.71p 95.00p 95.00p 17118
05/10/2021 97.00p 97.88p 93.50p 97.50p 29013
04/10/2021 98.00p 98.00p 97.00p 97.50p 302
01/10/2021 98.00p 98.05p 98.00p 98.00p 5404
30/09/2021 99.00p 99.00p 98.50p 98.50p 5000
29/09/2021 100.00p 102.00p 99.50p 99.50p 21471
28/09/2021 102.00p 102.00p 100.50p 100.50p 9755
27/09/2021 103.00p 103.00p 101.50p 102.00p 293794
24/09/2021 103.00p 103.70p 103.00p 103.00p 48040
23/09/2021 104.00p 103.50p 103.05p 103.50p 783
22/09/2021 104.00p 103.00p 102.00p 103.00p 20000
21/09/2021 104.00p 104.00p 101.50p 101.50p 30970
20/09/2021 104.00p 104.00p 102.00p 102.50p 19445
17/09/2021 104.00p 104.00p 104.00p 104.00p 97817
16/09/2021 104.00p 104.50p 104.00p 104.50p 6291
15/09/2021 104.00p 105.00p 103.60p 104.50p 38625
14/09/2021 104.00p 104.00p 104.00p 104.00p 15000
13/09/2021 103.00p 104.70p 102.00p 103.50p 39787
10/09/2021 104.00p 105.00p 103.79p 104.00p 1231605
09/09/2021 104.00p 104.67p 102.00p 102.50p 24428
08/09/2021 105.00p 106.00p 103.79p 104.00p 3048657
07/09/2021 105.00p 105.50p 105.50p 105.50p 0
06/09/2021 105.00p 105.50p 105.00p 105.50p 2683
03/09/2021 105.00p 106.50p 105.00p 106.50p 1
02/09/2021 106.00p 106.00p 105.00p 106.00p 32681
01/09/2021 106.00p 106.04p 106.00p 106.00p 57068
31/08/2021 105.00p 105.00p 105.00p 105.00p 23
30/08/2021 105.00p 108.00p 104.00p 107.00p 90945
27/08/2021 105.00p 108.00p 104.00p 107.00p 90945
26/08/2021 103.00p 103.50p 102.50p 103.50p 8880
25/08/2021 105.00p 105.00p 103.40p 104.00p 30643
24/08/2021 108.00p 109.00p 106.00p 106.50p 163673
23/08/2021 108.00p 108.00p 106.50p 106.50p 1
20/08/2021 106.00p 108.00p 106.00p 106.00p 7145
19/08/2021 106.00p 107.00p 106.00p 106.00p 17200
18/08/2021 106.00p 108.00p 102.50p 106.00p 35700
17/08/2021 105.00p 105.50p 102.00p 105.50p 28869
16/08/2021 101.00p 110.30p 100.30p 107.00p 136445
13/08/2021 102.00p 102.00p 99.00p 100.50p 25049
12/08/2021 102.00p 102.00p 101.30p 102.00p 7475
11/08/2021 102.00p 102.00p 101.50p 101.50p 81415
10/08/2021 102.00p 102.85p 98.50p 102.00p 432201
09/08/2021 102.00p 103.00p 97.50p 102.50p 105565
06/08/2021 102.00p 102.50p 102.00p 102.50p 431
05/08/2021 102.00p 102.50p 102.00p 102.50p 5
04/08/2021 102.00p 102.50p 102.50p 102.50p 0
03/08/2021 102.00p 102.50p 102.50p 102.50p 0
02/08/2021 102.00p 102.50p 102.00p 102.50p 4374
30/07/2021 103.00p 102.50p 102.00p 102.50p 62
29/07/2021 103.00p 103.00p 102.00p 102.50p 184003
28/07/2021 101.00p 101.50p 101.00p 101.50p 1500
27/07/2021 101.00p 101.78p 101.00p 101.00p 19694
26/07/2021 102.00p 101.50p 100.00p 101.50p 13667
23/07/2021 102.00p 102.00p 101.00p 101.50p 22719
22/07/2021 102.00p 103.00p 101.50p 101.50p 8000
21/07/2021 103.00p 103.00p 102.00p 102.00p 8506
20/07/2021 103.00p 103.00p 101.00p 102.50p 15433
19/07/2021 103.00p 103.00p 101.00p 103.00p 15433
16/07/2021 103.00p 103.50p 100.00p 103.50p 216128
15/07/2021 103.00p 103.50p 103.00p 103.50p 29999
14/07/2021 103.00p 103.50p 103.00p 103.50p 0
13/07/2021 103.00p 103.00p 103.00p 103.00p 372510
12/07/2021 103.00p 103.76p 103.00p 103.00p 6840
09/07/2021 103.00p 103.50p 103.00p 103.00p 0
08/07/2021 103.00p 104.00p 103.00p 103.50p 236815
07/07/2021 104.00p 103.50p 101.48p 103.50p 12004
06/07/2021 104.00p 104.00p 102.00p 103.00p 41805
05/07/2021 104.00p 105.00p 103.50p 103.50p 35023
02/07/2021 105.00p 105.00p 104.68p 105.00p 9542
01/07/2021 105.00p 106.00p 103.00p 104.00p 8614
30/06/2021 105.00p 106.00p 104.00p 105.00p 157983
29/06/2021 103.00p 106.95p 103.00p 104.50p 67586
28/06/2021 105.00p 105.00p 103.50p 103.50p 13254
25/06/2021 105.00p 105.00p 104.12p 104.50p 6953
24/06/2021 104.00p 104.76p 103.50p 104.50p 18230
23/06/2021 105.00p 105.00p 103.76p 104.50p 25440
22/06/2021 104.00p 105.00p 102.00p 103.00p 8994
21/06/2021 105.00p 105.00p 104.00p 104.50p 4555
18/06/2021 106.00p 106.00p 105.00p 105.00p 12480
17/06/2021 105.00p 106.50p 105.00p 106.50p 1250
16/06/2021 106.00p 106.00p 104.00p 106.00p 15925
15/06/2021 106.00p 106.00p 106.00p 106.00p 0
14/06/2021 106.00p 106.12p 106.00p 106.00p 16194
11/06/2021 107.00p 107.00p 106.50p 106.50p 7
10/06/2021 109.00p 106.50p 106.50p 106.50p 0
09/06/2021 109.00p 109.00p 103.00p 106.50p 92469
08/06/2021 110.00p 110.50p 109.00p 109.50p 119545
07/06/2021 111.00p 111.00p 109.24p 110.00p 8192
04/06/2021 110.00p 112.00p 109.00p 110.50p 5977
03/06/2021 112.00p 112.00p 110.00p 110.00p 67002
02/06/2021 109.00p 113.00p 109.00p 110.50p 74168
01/06/2021 109.00p 110.00p 109.00p 109.50p 16434
31/05/2021 109.00p 110.00p 108.50p 110.00p 152952
28/05/2021 109.00p 110.00p 108.50p 110.00p 152952
27/05/2021 110.00p 110.00p 109.00p 110.00p 53285
26/05/2021 108.00p 110.00p 108.00p 109.00p 78655
25/05/2021 109.00p 110.00p 109.00p 109.50p 62882
24/05/2021 110.00p 111.00p 108.50p 109.50p 42590
21/05/2021 109.00p 110.00p 108.00p 109.00p 739892
20/05/2021 110.00p 110.27p 108.00p 109.50p 173507
19/05/2021 107.00p 112.00p 106.18p 109.50p 204072
18/05/2021 109.00p 109.00p 105.00p 109.00p 73175
17/05/2021 103.00p 108.50p 102.00p 108.50p 403471
14/05/2021 99.50p 103.00p 99.50p 103.00p 115784
13/05/2021 97.50p 100.00p 97.50p 100.00p 43039
12/05/2021 99.50p 101.40p 99.50p 99.50p 11389
11/05/2021 98.00p 101.00p 98.00p 100.00p 24353
10/05/2021 100.00p 102.00p 99.00p 99.00p 95209
07/05/2021 99.00p 100.00p 94.00p 100.00p 21334
06/05/2021 95.50p 98.50p 95.00p 98.50p 0
05/05/2021 95.50p 95.50p 93.00p 95.00p 46092
04/05/2021 100.00p 100.00p 95.25p 95.25p 1295
03/05/2021 100.00p 100.00p 95.20p 96.50p 8309
30/04/2021 100.00p 100.00p 95.20p 96.50p 8309
29/04/2021 97.00p 97.50p 95.50p 96.50p 5450
28/04/2021 98.00p 98.00p 96.25p 96.25p 10225
27/04/2021 97.50p 96.50p 92.50p 96.25p 8996
26/04/2021 97.50p 96.00p 95.75p 95.75p 0
23/04/2021 97.50p 97.50p 92.08p 96.00p 1751
22/04/2021 95.00p 97.50p 96.75p 97.50p 0
21/04/2021 95.00p 97.12p 96.75p 96.75p 617
20/04/2021 95.00p 98.37p 95.00p 97.25p 6620
19/04/2021 96.00p 99.50p 93.50p 97.75p 42
16/04/2021 96.00p 96.00p 96.00p 96.00p 2
15/04/2021 96.00p 98.37p 96.00p 97.75p 5015
14/04/2021 95.00p 95.00p 94.50p 94.50p 8863
13/04/2021 98.50p 99.50p 94.50p 96.50p 92259
12/04/2021 98.50p 101.00p 98.00p 99.50p 49889
09/04/2021 99.00p 102.00p 94.50p 100.25p 21430
08/04/2021 97.00p 98.95p 98.00p 98.50p 11288
07/04/2021 97.00p 98.00p 95.22p 96.75p 16590
06/04/2021 95.00p 95.25p 93.50p 95.25p 72320
02/04/2021 95.00p 95.00p 94.01p 94.50p 510
01/04/2021 95.00p 95.00p 94.01p 94.50p 510
31/03/2021 93.50p 94.25p 94.25p 94.25p 0
30/03/2021 93.50p 94.25p 93.50p 94.25p 15079
29/03/2021 93.00p 94.50p 91.60p 94.00p 11394
26/03/2021 92.50p 92.50p 90.00p 90.50p 295760
25/03/2021 92.50p 92.50p 90.00p 90.00p 5
24/03/2021 92.50p 92.50p 87.00p 90.00p 1590
23/03/2021 92.00p 90.00p 88.05p 90.00p 1626
22/03/2021 92.00p 92.50p 87.50p 90.00p 1087
19/03/2021 100.00p 100.00p 90.00p 95.00p 117957
18/03/2021 106.00p 106.00p 101.00p 101.50p 21087
17/03/2021 106.00p 106.00p 102.00p 103.50p 13320
16/03/2021 105.00p 105.00p 103.00p 104.00p 15909
15/03/2021 102.00p 106.30p 102.00p 105.50p 998
12/03/2021 106.00p 105.50p 104.50p 105.50p 0
11/03/2021 106.00p 106.00p 101.00p 104.50p 33739
10/03/2021 110.00p 110.00p 104.50p 104.50p 9508
09/03/2021 105.00p 108.50p 105.00p 108.50p 23013

*Close Price adjusted for both dividends and splits