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
12/01/2018 165.00p 160.00p 160.00p 160.00p 0
11/01/2018 165.00p 165.00p 160.00p 160.00p 15000
10/01/2018 159.00p 160.00p 157.50p 160.00p 77453
09/01/2018 158.00p 158.00p 154.50p 154.50p 908
08/01/2018 150.00p 155.00p 150.00p 154.00p 4046
05/01/2018 142.16p 147.80p 142.16p 147.50p 4885
04/01/2018 142.16p 146.00p 142.16p 146.00p 94
03/01/2018 150.00p 150.00p 146.50p 146.50p 2000
02/01/2018 144.00p 150.00p 143.14p 146.50p 6482
29/12/2017 150.00p 152.00p 145.00p 147.00p 7333
28/12/2017 150.00p 150.34p 146.50p 146.50p 6519
27/12/2017 145.00p 150.00p 145.00p 146.00p 2058
22/12/2017 145.00p 150.00p 145.00p 147.50p 11342
21/12/2017 149.00p 149.00p 147.00p 147.00p 335
20/12/2017 148.00p 149.00p 147.00p 147.00p 3295
19/12/2017 139.75p 144.00p 144.00p 144.00p -12044
18/12/2017 139.75p 144.00p 139.75p 144.00p 686
15/12/2017 140.00p 147.84p 140.00p 141.50p 2533
14/12/2017 140.00p 147.84p 140.00p 144.00p 2250
13/12/2017 144.94p 145.00p 143.50p 143.50p 5098
12/12/2017 140.00p 145.00p 140.00p 143.50p 4068
11/12/2017 144.84p 144.84p 141.00p 141.00p 336
08/12/2017 144.84p 144.84p 141.00p 141.00p 692
07/12/2017 139.00p 141.00p 139.00p 141.00p 1736
06/12/2017 140.00p 142.50p 142.50p 142.50p 0
05/12/2017 140.00p 142.50p 140.00p 142.50p 14000
04/12/2017 146.51p 146.51p 143.50p 143.50p 1857
01/12/2017 142.00p 147.00p 142.00p 143.50p 9357
30/11/2017 142.00p 146.51p 140.00p 140.00p 10070
29/11/2017 142.00p 152.00p 141.90p 146.00p 59399
28/11/2017 144.00p 140.50p 138.50p 138.50p -347500
27/11/2017 144.00p 144.00p 138.00p 140.50p 5686
24/11/2017 145.00p 145.00p 140.00p 140.50p 5915

*Close Price adjusted for both dividends and splits