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
13/08/2019 97.00p 99.79p 97.00p 98.50p 185589
12/08/2019 100.00p 100.00p 95.10p 97.00p 257150
09/08/2019 105.00p 105.00p 99.50p 99.50p 466294
08/08/2019 108.00p 108.54p 100.00p 103.00p 122610
07/08/2019 110.00p 110.00p 108.00p 108.00p 1660
06/08/2019 112.00p 112.00p 105.00p 108.50p 17888
05/08/2019 111.00p 112.00p 106.56p 111.00p 83238
02/08/2019 117.00p 117.00p 111.42p 113.50p 45191
01/08/2019 118.00p 119.36p 118.00p 118.00p 6487
31/07/2019 119.00p 121.50p 116.00p 117.00p 65038
30/07/2019 118.00p 120.04p 118.00p 118.00p 7856
29/07/2019 120.00p 122.74p 118.00p 118.00p 61336
26/07/2019 119.00p 119.00p 118.00p 118.00p 11700
25/07/2019 122.00p 122.00p 118.00p 119.00p 26223
24/07/2019 119.00p 121.56p 118.00p 118.00p 41778
23/07/2019 119.00p 119.50p 115.44p 119.50p 19853
22/07/2019 117.00p 119.00p 116.00p 116.00p 34246
19/07/2019 118.00p 119.45p 116.32p 118.50p 49159
18/07/2019 125.00p 128.56p 118.66p 119.00p 59711
17/07/2019 126.00p 130.45p 123.00p 123.00p 43494
16/07/2019 129.45p 131.23p 128.00p 128.00p 19104
15/07/2019 125.00p 131.96p 124.40p 126.50p 100685
12/07/2019 121.00p 124.49p 121.00p 123.50p 56556
11/07/2019 118.00p 121.40p 116.42p 120.00p 60637
10/07/2019 114.00p 118.00p 111.04p 116.50p 64138
09/07/2019 108.00p 122.79p 107.67p 111.00p 587484
08/07/2019 106.91p 107.91p 106.10p 106.50p 14274
05/07/2019 105.00p 107.88p 103.44p 105.00p 42629
04/07/2019 103.00p 105.00p 101.22p 104.00p 58956
03/07/2019 103.00p 103.00p 101.00p 102.00p 32248
02/07/2019 99.00p 101.10p 99.00p 101.00p 49681
01/07/2019 99.00p 99.18p 97.50p 98.25p 62832
28/06/2019 98.50p 98.50p 94.45p 97.50p 112402
27/06/2019 95.50p 96.25p 94.00p 96.25p 37480
26/06/2019 98.50p 101.67p 95.00p 95.25p 128079
25/06/2019 95.00p 96.50p 94.00p 95.25p 31278
24/06/2019 98.00p 99.00p 95.50p 96.00p 72793
21/06/2019 95.00p 95.25p 93.00p 93.50p 38281
20/06/2019 92.00p 93.25p 91.20p 93.25p 76959
19/06/2019 87.50p 91.28p 87.50p 91.00p 90827
18/06/2019 90.00p 90.00p 87.10p 88.00p 378441
17/06/2019 89.50p 89.50p 87.75p 87.75p 6951
14/06/2019 86.00p 88.60p 86.00p 87.00p 29691
13/06/2019 85.00p 88.00p 84.48p 87.00p 175616
12/06/2019 85.00p 85.00p 82.00p 83.00p 59154
11/06/2019 85.00p 85.05p 84.05p 84.50p 96601
10/06/2019 85.00p 86.48p 84.51p 85.25p 22533
07/06/2019 86.00p 86.50p 84.92p 86.50p 25438
06/06/2019 83.00p 84.50p 83.00p 84.50p 9650
05/06/2019 83.00p 84.40p 82.40p 84.00p 108894
04/06/2019 81.00p 82.24p 80.00p 81.50p 17264
03/06/2019 83.00p 83.00p 82.00p 82.00p 24088
31/05/2019 82.00p 82.50p 82.00p 82.50p 30912
30/05/2019 83.50p 83.50p 83.00p 83.00p 1022
29/05/2019 82.62p 83.25p 82.62p 83.25p 11043
28/05/2019 82.00p 83.30p 82.00p 83.00p 37638
24/05/2019 82.80p 83.38p 82.65p 83.25p 6848
23/05/2019 81.50p 83.50p 81.50p 83.00p 76880
22/05/2019 81.00p 84.00p 80.90p 82.50p 221552
21/05/2019 75.00p 80.00p 74.32p 80.00p 194222
20/05/2019 71.50p 75.00p 70.38p 73.25p 140908
17/05/2019 69.50p 70.20p 69.25p 69.25p 2478
16/05/2019 70.00p 70.40p 67.00p 68.50p 81985
15/05/2019 64.00p 70.00p 63.83p 70.00p 172268
14/05/2019 63.50p 64.00p 62.00p 62.75p 72237
13/05/2019 63.50p 64.32p 62.00p 63.00p 52263
10/05/2019 66.00p 66.00p 62.50p 62.50p 278
09/05/2019 63.00p 63.00p 62.15p 62.50p 3500
08/05/2019 63.50p 64.87p 63.00p 63.75p 13142
07/05/2019 64.00p 65.67p 64.00p 64.75p 44345
03/05/2019 64.84p 64.84p 64.00p 64.00p 3107
02/05/2019 63.00p 64.34p 63.00p 63.50p 10876
01/05/2019 63.50p 64.84p 63.50p 64.00p 20657
30/04/2019 64.00p 64.34p 62.05p 64.25p 103262
29/04/2019 63.50p 63.50p 62.37p 62.50p 2252
26/04/2019 63.00p 63.00p 61.50p 62.50p 20000
25/04/2019 61.61p 62.25p 61.61p 62.25p 235
24/04/2019 61.61p 62.50p 61.50p 62.25p 20040
23/04/2019 61.14p 62.25p 61.14p 62.25p 705
18/04/2019 60.00p 63.00p 60.00p 62.25p 25249
17/04/2019 61.00p 62.00p 61.00p 61.00p 20074
16/04/2019 61.67p 61.67p 61.00p 61.50p 10315
15/04/2019 61.50p 63.00p 60.25p 61.50p 256392
12/04/2019 60.00p 60.40p 58.50p 59.25p 13107
11/04/2019 61.50p 61.50p 59.75p 59.75p 732239
10/04/2019 59.50p 60.40p 59.25p 59.25p 6757
09/04/2019 60.00p 60.50p 58.00p 58.25p 38943
08/04/2019 60.00p 60.84p 59.50p 60.25p 13067
05/04/2019 60.00p 60.50p 60.00p 60.50p 19069
04/04/2019 60.00p 61.20p 59.03p 60.50p 17961
03/04/2019 60.00p 61.51p 60.00p 60.50p 47677
02/04/2019 63.00p 63.87p 60.12p 61.25p 82503
01/04/2019 64.50p 64.50p 63.00p 63.75p 39501
29/03/2019 66.00p 66.00p 64.14p 65.00p 2441
28/03/2019 65.00p 65.00p 64.00p 64.50p 28456
27/03/2019 65.00p 65.22p 64.75p 64.75p 10766
26/03/2019 65.03p 65.50p 65.03p 65.50p 332
25/03/2019 65.03p 65.50p 65.03p 65.50p 3400
22/03/2019 65.00p 65.05p 63.00p 63.00p 31438
21/03/2019 64.50p 65.87p 64.50p 65.50p 19117
20/03/2019 67.50p 67.50p 65.05p 66.25p 1542
19/03/2019 65.00p 66.25p 65.00p 66.25p 7500
18/03/2019 65.00p 67.00p 65.00p 66.25p 16426
15/03/2019 65.70p 66.00p 65.70p 66.00p 6943
14/03/2019 66.00p 66.02p 66.00p 66.00p 15000
13/03/2019 68.00p 68.35p 65.00p 66.50p 76440
12/03/2019 63.00p 68.50p 63.00p 68.50p 52544
11/03/2019 67.00p 67.00p 64.00p 66.00p 6285
08/03/2019 64.06p 65.50p 64.06p 65.50p 2712
07/03/2019 68.00p 68.02p 62.45p 65.00p 91420
06/03/2019 68.50p 68.50p 68.50p 68.50p 11000
05/03/2019 68.00p 68.22p 68.00p 68.00p 53949
04/03/2019 68.00p 70.00p 68.00p 69.00p 5469
01/03/2019 68.00p 69.35p 68.00p 69.00p 122613
28/02/2019 70.00p 70.00p 67.00p 68.75p 409493
27/02/2019 66.00p 69.34p 66.00p 69.00p 120239
26/02/2019 62.00p 66.76p 62.00p 66.75p 117203
25/02/2019 63.00p 65.00p 63.00p 64.50p 40900
22/02/2019 63.00p 63.50p 61.00p 63.50p 23220
21/02/2019 55.00p 63.00p 55.00p 63.00p 166796
20/02/2019 54.00p 57.50p 54.00p 57.50p 42132
19/02/2019 51.00p 55.52p 50.65p 54.50p 129036
18/02/2019 50.00p 50.00p 49.00p 50.00p 30000
15/02/2019 50.00p 49.00p 47.90p 49.00p 0
14/02/2019 50.00p 50.00p 46.31p 47.90p 15285
13/02/2019 49.80p 49.80p 48.00p 48.00p 2700
12/02/2019 47.00p 48.40p 47.00p 48.40p 38587
11/02/2019 48.00p 48.40p 47.00p 48.40p 69437
08/02/2019 48.00p 48.00p 45.40p 47.10p 9642
07/02/2019 45.20p 47.23p 43.88p 46.00p 243909
06/02/2019 46.00p 46.00p 45.73p 46.00p 31817
05/02/2019 46.00p 47.00p 44.32p 47.00p 69658
04/02/2019 43.40p 45.10p 41.19p 45.10p 27816
01/02/2019 40.00p 42.00p 37.00p 41.70p 81114
31/01/2019 42.40p 42.40p 41.00p 41.50p 46330
30/01/2019 42.00p 42.50p 41.00p 42.50p 47721
29/01/2019 44.00p 44.58p 41.80p 41.80p 41698
28/01/2019 45.00p 47.56p 44.00p 45.40p 72998
25/01/2019 44.11p 44.40p 44.11p 44.40p 1207
24/01/2019 46.80p 46.80p 44.20p 44.40p 1203
23/01/2019 43.20p 48.00p 43.20p 43.20p 105547
22/01/2019 42.00p 44.80p 38.25p 43.60p 138297
21/01/2019 42.05p 44.40p 42.00p 44.40p 22705
18/01/2019 42.50p 44.40p 42.50p 44.40p 17216
17/01/2019 42.50p 43.40p 42.45p 43.40p 1170
16/01/2019 43.58p 44.40p 43.58p 44.40p 2580
15/01/2019 44.00p 46.00p 43.00p 43.40p 28700
14/01/2019 50.50p 50.50p 45.00p 45.90p 45694
11/01/2019 48.14p 49.50p 46.13p 48.25p 21719
10/01/2019 52.50p 52.50p 48.00p 50.25p 3489
09/01/2019 49.00p 52.72p 49.00p 50.75p 720019
08/01/2019 46.20p 50.50p 46.20p 49.10p 64556
07/01/2019 46.72p 48.35p 46.72p 48.35p 24000
04/01/2019 46.60p 48.30p 46.60p 48.30p 120346
03/01/2019 44.00p 45.40p 44.00p 45.40p 99000
02/01/2019 44.49p 46.80p 44.49p 45.50p 57376
31/12/2018 49.00p 49.00p 40.00p 44.50p 153992
28/12/2018 56.50p 56.67p 43.60p 50.00p 256318
27/12/2018 60.00p 65.95p 56.07p 59.25p 43769
24/12/2018 56.00p 72.00p 56.00p 62.50p 97096
21/12/2018 54.00p 56.49p 51.38p 54.00p 217940
20/12/2018 49.60p 53.35p 48.36p 52.50p 87954
19/12/2018 48.00p 50.50p 46.40p 48.75p 88152
18/12/2018 46.00p 47.54p 43.04p 47.00p 98322
17/12/2018 37.20p 47.70p 37.20p 44.00p 96456
14/12/2018 36.00p 36.90p 35.41p 36.50p 313821
13/12/2018 34.00p 37.50p 33.75p 37.10p 406206
12/12/2018 32.40p 32.70p 31.50p 32.60p 307261
11/12/2018 30.20p 32.20p 30.20p 31.80p 158030
10/12/2018 32.00p 32.85p 31.00p 31.50p 123085
07/12/2018 34.00p 35.70p 32.65p 34.00p 131372
06/12/2018 35.00p 36.00p 32.06p 36.00p 113621
05/12/2018 36.00p 36.00p 33.30p 34.50p 254622
04/12/2018 31.00p 36.00p 29.00p 35.00p 485710
03/12/2018 28.20p 29.00p 26.45p 29.00p 1000119
30/11/2018 29.00p 29.00p 26.31p 28.20p 215347
29/11/2018 29.80p 30.69p 27.85p 29.00p 876381
28/11/2018 45.40p 45.40p 19.00p 29.20p 2092760
27/11/2018 60.00p 64.00p 60.00p 62.00p 6143
26/11/2018 63.00p 63.00p 60.00p 62.00p 9748
23/11/2018 62.01p 62.01p 60.75p 60.75p 216
22/11/2018 58.73p 60.75p 58.73p 60.75p 5000
21/11/2018 59.00p 60.50p 59.00p 60.50p 5000
20/11/2018 63.00p 63.07p 59.75p 59.75p 26500
19/11/2018 63.00p 64.75p 64.75p 64.75p 0
16/11/2018 63.00p 66.50p 63.00p 64.75p 10070
15/11/2018 66.50p 66.50p 63.03p 64.75p 2007
14/11/2018 62.00p 64.70p 62.00p 63.50p 3601
13/11/2018 63.00p 64.25p 62.29p 64.25p 10248
12/11/2018 64.70p 64.75p 63.01p 64.75p 5119
09/11/2018 64.00p 64.25p 63.50p 64.25p 0
08/11/2018 64.00p 64.75p 62.03p 63.50p 25634
07/11/2018 69.00p 69.00p 64.00p 65.50p 114720
06/11/2018 69.00p 72.00p 69.00p 72.00p 3777
05/11/2018 75.00p 75.00p 69.00p 72.00p 4315
02/11/2018 75.00p 75.00p 69.12p 72.50p 4550
01/11/2018 75.00p 72.00p 71.75p 72.00p 0
31/10/2018 75.00p 75.00p 70.13p 71.75p 1001
30/10/2018 74.08p 74.08p 70.00p 71.75p 9970
29/10/2018 75.00p 75.00p 70.00p 72.00p 13263

*Close Price adjusted for both dividends and splits