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
09/03/2021 105.00p 108.50p 105.00p 108.50p 23013
08/03/2021 108.00p 108.95p 106.00p 106.00p 20000
05/03/2021 110.00p 110.00p 106.20p 109.00p 12896
04/03/2021 102.00p 110.00p 102.00p 109.00p 144
03/03/2021 105.00p 109.00p 105.00p 106.00p 40777
02/03/2021 109.00p 109.00p 100.00p 103.50p 78913
01/03/2021 110.00p 110.00p 107.33p 109.00p 1858
26/02/2021 110.00p 110.00p 105.00p 107.50p 150560
25/02/2021 112.00p 115.00p 112.00p 113.50p 4831
24/02/2021 114.00p 115.95p 111.55p 112.50p 41513
23/02/2021 105.00p 113.00p 103.00p 110.50p 63734
22/02/2021 100.00p 105.00p 99.50p 105.00p 48872
19/02/2021 99.50p 103.03p 95.81p 102.50p 116122
18/02/2021 99.50p 99.00p 95.00p 95.50p 16158
17/02/2021 99.50p 98.29p 97.00p 97.00p 3052
16/02/2021 99.50p 97.75p 95.00p 97.75p 3000
15/02/2021 99.50p 105.00p 95.00p 99.00p 148405
12/02/2021 91.50p 96.75p 91.50p 96.75p 4735
11/02/2021 94.00p 96.00p 95.00p 95.00p 0
10/02/2021 94.00p 96.00p 92.71p 96.00p 500
09/02/2021 94.00p 96.90p 93.00p 93.00p 4042
08/02/2021 92.50p 97.50p 95.00p 97.50p 4436
05/02/2021 92.50p 98.25p 95.68p 98.25p 1555
04/02/2021 92.50p 94.25p 92.00p 94.25p 9833
03/02/2021 94.50p 97.00p 92.60p 95.00p 139448
02/02/2021 93.50p 93.50p 90.00p 90.00p 472
01/02/2021 94.00p 94.00p 89.00p 90.00p 15453
29/01/2021 94.00p 94.00p 90.00p 90.00p 22
28/01/2021 94.00p 94.00p 90.25p 90.25p 2
27/01/2021 88.00p 89.00p 87.50p 89.00p 78034
26/01/2021 88.00p 89.00p 88.00p 89.00p 18827
25/01/2021 88.00p 92.12p 88.00p 89.00p 11845
22/01/2021 90.00p 91.46p 88.98p 89.25p 15090
21/01/2021 93.00p 93.00p 92.00p 92.25p 21986
20/01/2021 93.50p 94.00p 93.50p 94.00p 40002
19/01/2021 98.00p 98.50p 93.00p 94.50p 60466
18/01/2021 91.00p 99.93p 89.78p 97.00p 160442
15/01/2021 88.50p 91.00p 86.25p 88.00p 376660
14/01/2021 89.50p 86.50p 86.25p 86.50p 3000
13/01/2021 89.50p 86.75p 86.25p 86.25p 0
12/01/2021 89.50p 86.75p 84.75p 86.75p 0
11/01/2021 89.50p 87.29p 84.45p 84.75p 1631
08/01/2021 89.50p 85.25p 82.25p 82.25p 0
07/01/2021 89.50p 85.25p 84.55p 85.25p 2000
06/01/2021 89.50p 89.50p 82.00p 82.00p 77389
05/01/2021 86.50p 86.25p 84.50p 86.25p 0
04/01/2021 86.50p 89.06p 84.50p 84.50p 577724
31/12/2020 87.50p 87.25p 85.82p 87.25p 7956
30/12/2020 87.50p 89.12p 88.00p 89.00p 425088
29/12/2020 87.50p 89.75p 87.50p 89.75p 17127
28/12/2020 86.00p 87.25p 87.00p 87.25p 0
24/12/2020 86.00p 87.25p 87.00p 87.25p 0
23/12/2020 86.00p 87.00p 86.00p 87.00p 9925
22/12/2020 87.50p 87.75p 87.50p 87.75p 11148
21/12/2020 82.50p 85.58p 81.50p 84.50p 30486
18/12/2020 87.00p 87.00p 85.00p 85.00p 7946
17/12/2020 85.50p 85.50p 84.50p 84.50p 6094
16/12/2020 86.00p 86.00p 83.25p 83.25p 139138
15/12/2020 86.00p 86.00p 84.00p 84.50p 32623
14/12/2020 90.00p 92.00p 87.00p 89.25p 35788
11/12/2020 90.00p 92.00p 88.00p 89.50p 30605
10/12/2020 91.00p 92.00p 84.50p 89.75p 28834
09/12/2020 91.00p 91.48p 89.00p 89.75p 81063
08/12/2020 91.50p 91.50p 91.00p 91.25p 8501
07/12/2020 92.50p 94.02p 93.00p 93.00p 3011
04/12/2020 92.50p 93.00p 92.50p 93.00p 11505
03/12/2020 94.50p 94.50p 91.00p 92.00p 15650
02/12/2020 93.50p 93.50p 90.50p 90.50p 77631
01/12/2020 92.00p 96.50p 90.97p 96.50p 221251
30/11/2020 93.00p 93.00p 89.50p 92.00p 114203
27/11/2020 95.00p 94.80p 94.00p 94.00p 1000
26/11/2020 95.00p 95.00p 93.00p 94.00p 62429
25/11/2020 90.00p 95.00p 89.00p 91.75p 83130
24/11/2020 90.00p 91.00p 87.00p 90.50p 22545
23/11/2020 86.50p 90.00p 86.50p 90.00p 226665
20/11/2020 83.00p 86.50p 83.00p 86.50p 58576
19/11/2020 84.00p 84.50p 83.00p 83.50p 22438
18/11/2020 84.00p 84.00p 82.50p 83.25p 23566
17/11/2020 83.50p 83.85p 83.25p 83.25p 12514
16/11/2020 83.50p 83.75p 83.50p 83.75p 18032
13/11/2020 82.00p 84.00p 82.00p 83.50p 586
12/11/2020 85.00p 85.00p 84.50p 84.50p 10107
10/11/2020 83.00p 84.00p 80.80p 82.75p 31263
09/11/2020 75.00p 82.00p 75.00p 82.00p 89122
06/11/2020 74.00p 74.00p 74.00p 74.00p 11200
05/11/2020 77.00p 77.00p 75.50p 76.75p 9790
04/11/2020 75.00p 77.50p 75.75p 75.75p 1032
03/11/2020 75.00p 77.50p 75.00p 75.75p 4677
02/11/2020 75.00p 75.00p 74.00p 74.25p 19750
30/10/2020 75.00p 75.75p 75.23p 75.75p 37
29/10/2020 75.00p 75.50p 74.50p 75.50p 2289
28/10/2020 75.00p 75.50p 74.76p 75.50p 3488
27/10/2020 78.00p 78.03p 74.00p 76.00p 59557
26/10/2020 79.00p 79.00p 78.00p 78.50p 12087
23/10/2020 75.00p 79.50p 77.50p 79.50p 0
22/10/2020 75.00p 77.50p 75.00p 77.50p 0
21/10/2020 75.00p 75.00p 74.00p 75.00p 51551
20/10/2020 75.00p 75.07p 74.75p 74.75p 5900
19/10/2020 77.00p 77.00p 76.00p 76.00p 10847
16/10/2020 82.50p 82.50p 77.00p 77.00p 41210
15/10/2020 83.00p 83.00p 82.00p 82.00p 34394
14/10/2020 83.00p 84.00p 84.00p 84.00p 0
13/10/2020 83.00p 84.00p 83.00p 84.00p 1148
12/10/2020 80.00p 84.00p 84.00p 84.00p 0
09/10/2020 80.00p 84.00p 80.00p 84.00p 25787
08/10/2020 81.00p 80.00p 78.57p 80.00p 1558
07/10/2020 81.00p 81.50p 79.50p 81.50p 25500
06/10/2020 79.00p 80.00p 79.00p 80.00p 800
05/10/2020 79.00p 80.25p 74.83p 80.25p 5000
02/10/2020 79.00p 80.25p 79.75p 79.75p 0
01/10/2020 79.00p 80.25p 78.75p 80.25p 0
30/09/2020 79.00p 78.75p 76.75p 78.75p 72
29/09/2020 79.00p 78.25p 75.80p 78.25p 800
28/09/2020 79.00p 79.00p 75.00p 75.00p 10529
25/09/2020 74.00p 79.25p 78.25p 79.25p 0
24/09/2020 74.00p 80.50p 74.00p 78.25p 491
23/09/2020 81.00p 78.25p 77.75p 78.25p 0
22/09/2020 81.00p 81.03p 77.75p 77.75p 11051
21/09/2020 82.50p 82.50p 76.08p 76.75p 28717
18/09/2020 82.00p 83.28p 82.00p 82.00p 17641
17/09/2020 83.00p 84.00p 82.00p 82.75p 584363
16/09/2020 83.00p 84.00p 82.00p 84.00p 3500
15/09/2020 85.00p 85.00p 83.50p 83.50p 5372
14/09/2020 85.00p 85.00p 82.08p 83.00p 26084
11/09/2020 80.00p 81.75p 77.00p 81.75p 22851
10/09/2020 80.00p 79.00p 78.40p 79.00p 1065
09/09/2020 80.00p 80.00p 79.00p 79.00p 5312
08/09/2020 78.00p 79.00p 78.00p 79.00p 4423
07/09/2020 78.00p 78.50p 78.50p 78.50p 0
04/09/2020 78.00p 78.50p 75.73p 78.50p 2571
03/09/2020 78.00p 78.00p 76.75p 76.75p 4200
02/09/2020 80.00p 79.50p 79.11p 79.50p 4938
01/09/2020 80.00p 79.68p 79.11p 79.50p 3326
28/08/2020 80.00p 80.00p 79.50p 79.50p 3000
27/08/2020 80.00p 80.00p 79.11p 79.50p 1810
26/08/2020 79.00p 79.34p 79.11p 79.25p 2245
25/08/2020 79.00p 79.37p 79.25p 79.25p 4763
24/08/2020 79.00p 79.25p 78.50p 79.00p 3243
21/08/2020 79.00p 79.00p 78.75p 78.75p 2000
20/08/2020 78.00p 79.12p 78.00p 79.00p 728
19/08/2020 79.00p 79.00p 70.55p 77.50p 38337
18/08/2020 79.00p 79.00p 79.00p 79.00p 4000
17/08/2020 82.00p 82.00p 78.17p 79.25p 50890
14/08/2020 83.00p 83.25p 83.25p 83.25p 0
13/08/2020 83.00p 83.25p 83.25p 83.25p 0
12/08/2020 83.00p 83.25p 83.00p 83.25p 9113
11/08/2020 82.50p 85.00p 82.00p 84.75p 11999
10/08/2020 83.00p 84.00p 83.00p 84.00p 1
07/08/2020 90.00p 90.00p 86.50p 86.50p 1
06/08/2020 83.50p 86.50p 83.50p 86.50p 2
05/08/2020 83.00p 83.50p 83.00p 83.00p 3322
04/08/2020 86.00p 88.35p 82.88p 86.50p 2865
03/08/2020 86.00p 86.00p 83.50p 86.00p 0
31/07/2020 86.00p 86.00p 83.50p 83.50p 10682
30/07/2020 87.00p 87.00p 86.00p 86.50p 20000
29/07/2020 89.00p 88.00p 88.00p 88.00p 0
28/07/2020 89.00p 89.00p 87.10p 88.00p 1687
27/07/2020 88.50p 88.50p 88.00p 88.00p 0
24/07/2020 88.50p 89.00p 88.49p 88.50p 5056
23/07/2020 90.50p 96.70p 82.00p 89.00p 96233
22/07/2020 90.00p 90.75p 90.00p 90.75p 5032
21/07/2020 90.00p 90.45p 90.00p 90.00p 2598
20/07/2020 93.00p 93.00p 90.10p 90.50p 6733
17/07/2020 93.00p 92.25p 91.73p 92.25p 3750
16/07/2020 93.00p 93.00p 92.00p 92.00p 7433
15/07/2020 94.00p 94.25p 94.13p 94.25p 1414
14/07/2020 94.00p 93.95p 92.75p 92.75p 61
13/07/2020 94.00p 92.75p 92.12p 92.75p 5831
10/07/2020 94.00p 93.50p 92.75p 92.75p 0
09/07/2020 94.00p 94.00p 93.50p 93.50p 2000
08/07/2020 94.00p 93.50p 93.50p 93.50p 0
07/07/2020 94.00p 95.00p 93.50p 93.50p 10579
06/07/2020 93.50p 95.00p 94.25p 95.00p 0
03/07/2020 93.50p 94.25p 93.50p 94.25p 1000
02/07/2020 95.00p 95.50p 93.25p 93.25p 47818
01/07/2020 94.50p 94.50p 93.00p 93.25p 7137
30/06/2020 92.50p 93.50p 92.00p 93.50p 0
29/06/2020 92.50p 92.00p 91.25p 92.00p 0
26/06/2020 92.50p 91.25p 90.50p 91.25p 0
25/06/2020 92.50p 94.45p 90.50p 90.50p 16796
24/06/2020 96.50p 96.50p 90.00p 93.00p 227087
23/06/2020 100.00p 100.00p 97.03p 98.00p 13815
22/06/2020 100.00p 97.75p 97.50p 97.75p 0
19/06/2020 100.00p 100.00p 97.33p 97.50p 19572
18/06/2020 99.50p 98.50p 98.50p 98.50p 0
17/06/2020 99.50p 98.50p 98.50p 98.50p 0
16/06/2020 99.50p 100.00p 97.45p 98.50p 26251
15/06/2020 97.50p 97.50p 96.50p 97.00p 15487
12/06/2020 97.00p 100.00p 96.80p 98.50p 22967
11/06/2020 99.00p 99.00p 96.00p 96.75p 14059
10/06/2020 97.00p 98.35p 97.00p 98.25p 9523
09/06/2020 97.00p 99.50p 96.91p 98.50p 10932
08/06/2020 96.00p 100.00p 94.00p 96.25p 73787
05/06/2020 98.00p 99.53p 95.62p 99.50p 39943
04/06/2020 90.00p 96.07p 90.00p 96.00p 65698
03/06/2020 90.00p 90.00p 88.90p 89.50p 59034
02/06/2020 85.00p 89.90p 84.25p 89.00p 31420
01/06/2020 85.00p 84.50p 84.00p 84.00p 0
29/05/2020 85.00p 85.00p 84.45p 84.50p 12266
28/05/2020 85.00p 85.00p 84.06p 84.50p 1929

*Close Price adjusted for both dividends and splits