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
12/04/2019 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
26/10/2018 69.36p 73.00p 69.36p 72.00p 7719
25/10/2018 70.00p 73.00p 70.00p 72.00p 57472
24/10/2018 71.30p 73.50p 71.00p 73.50p 7066
23/10/2018 74.00p 74.50p 73.00p 74.50p 5000
22/10/2018 74.00p 75.50p 73.00p 75.50p 1656
19/10/2018 78.00p 77.00p 77.00p 77.00p 199000
18/10/2018 78.00p 78.00p 77.00p 77.00p 130
17/10/2018 78.00p 78.00p 74.00p 77.00p 48356
16/10/2018 78.49p 78.49p 78.00p 78.00p 1266
15/10/2018 78.49p 78.49p 78.00p 78.00p 558
12/10/2018 75.00p 78.00p 75.00p 78.00p 10816
11/10/2018 80.00p 80.00p 78.50p 78.50p 1800
10/10/2018 78.80p 79.50p 77.30p 79.50p 10000
09/10/2018 81.49p 81.49p 79.50p 79.50p 650
08/10/2018 82.50p 82.50p 79.62p 80.00p 4001
05/10/2018 82.00p 82.00p 80.25p 80.25p 5000
04/10/2018 80.37p 80.37p 78.75p 78.75p 1500
03/10/2018 80.37p 79.00p 78.75p 78.75p 0
02/10/2018 80.37p 81.00p 77.00p 79.00p 20769
01/10/2018 80.49p 80.49p 78.75p 78.75p 12456
28/09/2018 75.50p 80.49p 75.50p 78.75p 929
27/09/2018 75.50p 80.49p 75.50p 78.75p 1613
26/09/2018 75.50p 78.75p 78.75p 78.75p 0
25/09/2018 75.50p 78.75p 75.50p 78.75p 954
24/09/2018 76.90p 79.00p 75.65p 79.00p 7365
21/09/2018 80.00p 80.00p 77.05p 79.00p 7457
20/09/2018 82.00p 83.11p 80.00p 83.00p 3320
19/09/2018 85.00p 86.50p 86.00p 86.00p 22800
18/09/2018 85.00p 86.50p 85.00p 86.50p 8375
17/09/2018 86.50p 89.00p 86.50p 87.50p 5189
14/09/2018 89.18p 89.00p 88.25p 88.25p 0
13/09/2018 89.18p 89.34p 89.00p 89.00p 9622
12/09/2018 90.00p 90.40p 86.50p 88.50p 56178
11/09/2018 90.99p 90.99p 90.00p 90.00p 13477
10/09/2018 89.08p 89.50p 89.08p 89.50p 100
07/09/2018 90.00p 90.00p 90.00p 90.00p 19225
06/09/2018 91.70p 91.70p 91.00p 91.00p 1420
05/09/2018 90.59p 90.59p 88.00p 89.50p 167281
04/09/2018 87.09p 89.75p 87.09p 89.75p 1217
03/09/2018 86.11p 89.25p 88.25p 89.25p 0
31/08/2018 86.11p 88.25p 86.11p 88.25p 151
30/08/2018 87.11p 88.25p 87.11p 88.25p 176
29/08/2018 89.00p 89.88p 87.50p 87.50p 2788
28/08/2018 89.00p 89.00p 88.25p 88.25p 2117
24/08/2018 86.00p 88.25p 88.25p 88.25p 0
23/08/2018 86.00p 88.25p 86.00p 88.25p 5000
22/08/2018 90.00p 89.50p 89.50p 89.50p 0
21/08/2018 90.00p 90.00p 88.41p 89.50p 14289
20/08/2018 91.96p 91.96p 91.50p 91.50p 1484
17/08/2018 90.00p 91.00p 90.00p 91.00p 3350
16/08/2018 90.90p 90.00p 90.00p 90.00p 0
15/08/2018 90.90p 90.90p 90.00p 90.00p 207
14/08/2018 90.90p 90.90p 90.00p 90.00p 700
13/08/2018 91.00p 91.00p 87.50p 89.00p 3580
10/08/2018 90.00p 92.00p 90.00p 92.00p 2188
09/08/2018 93.00p 94.00p 91.75p 91.75p 2921
08/08/2018 91.00p 91.90p 88.06p 90.00p 14100
07/08/2018 88.00p 89.50p 89.50p 89.50p 0
06/08/2018 88.00p 89.50p 88.00p 89.50p 6200
03/08/2018 90.00p 91.50p 90.00p 91.50p 5000
02/08/2018 91.80p 92.50p 91.00p 92.50p 0
01/08/2018 91.80p 91.00p 91.00p 91.00p 0
31/07/2018 91.80p 91.80p 91.00p 91.00p 1076
30/07/2018 89.90p 91.90p 88.05p 90.50p 3394
27/07/2018 95.00p 95.00p 91.90p 92.00p 4353
26/07/2018 91.00p 92.00p 91.00p 92.00p 13546
25/07/2018 91.90p 92.50p 90.08p 92.50p 1605
24/07/2018 92.00p 92.10p 90.00p 92.00p 11993
23/07/2018 95.00p 95.00p 90.12p 91.50p 14482
20/07/2018 90.14p 93.70p 90.10p 92.50p 3737
19/07/2018 93.00p 95.00p 90.10p 92.00p 44592
18/07/2018 94.00p 94.00p 94.00p 94.00p 2658
17/07/2018 94.00p 95.45p 92.50p 92.50p 1739
16/07/2018 95.45p 95.45p 93.53p 94.00p 1761
13/07/2018 91.14p 95.45p 90.14p 93.50p 4820
12/07/2018 97.00p 99.00p 94.50p 94.50p 17402
11/07/2018 96.00p 96.00p 94.00p 95.75p 3320
10/07/2018 95.00p 98.91p 95.00p 95.00p 30477
09/07/2018 91.00p 94.75p 91.00p 94.75p 3996
06/07/2018 98.00p 99.96p 92.50p 92.50p 13226
05/07/2018 99.60p 99.60p 98.00p 98.00p 13251
04/07/2018 99.50p 100.00p 97.50p 98.00p 35198
03/07/2018 97.25p 98.95p 97.20p 97.75p 11137

*Close Price adjusted for both dividends and splits