Select a section

SEARCH

Ten Lifestyle Group

(TENG)

Sector: Travel & Leisure

46.40p

0.00p 0.00

Last updated: 16:35:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	46.00p	46.40p	46.40p	46.40p	0
16/01/2025	46.00p	46.40p	45.10p	45.70p	75,000
15/01/2025	46.00p	46.40p	45.08p	45.70p	24,666
14/01/2025	46.60p	47.20p	46.60p	47.20p	25,067
13/01/2025	46.00p	46.90p	46.00p	46.90p	7
10/01/2025	47.00p	47.80p	46.80p	47.40p	5,523
09/01/2025	47.40p	47.40p	47.07p	47.20p	3,661
08/01/2025	45.00p	47.40p	45.00p	47.40p	75,592
07/01/2025	46.00p	46.00p	45.00p	45.50p	88,534
06/01/2025	47.60p	46.30p	45.31p	46.30p	904
03/01/2025	47.60p	47.60p	46.30p	46.30p	915
02/01/2025	47.60p	47.80p	45.90p	45.90p	5,956
01/01/2025	45.00p	46.80p	45.40p	46.80p	0
31/12/2024	45.00p	46.80p	45.40p	46.80p	0
30/12/2024	45.00p	46.30p	45.40p	45.40p	0
27/12/2024	45.00p	46.30p	46.30p	46.30p	0
26/12/2024	45.00p	46.30p	46.30p	46.30p	0
25/12/2024	45.00p	46.30p	46.30p	46.30p	0
24/12/2024	45.00p	46.30p	46.30p	46.30p	0
23/12/2024	45.00p	46.30p	45.90p	45.70p	10
20/12/2024	45.00p	47.60p	45.00p	45.70p	99,935
19/12/2024	47.00p	49.28p	45.00p	45.80p	59,623
18/12/2024	48.00p	48.50p	47.54p	48.50p	9,461
17/12/2024	48.00p	48.50p	47.54p	48.50p	3,639
16/12/2024	48.00p	48.50p	48.50p	48.50p	0
13/12/2024	48.00p	51.50p	48.00p	48.50p	47,260
12/12/2024	50.00p	50.87p	48.70p	48.70p	9
11/12/2024	50.00p	51.50p	49.00p	49.00p	96,765
10/12/2024	50.00p	50.12p	46.00p	49.00p	65,021
09/12/2024	52.00p	52.50p	45.00p	52.00p	1,341,927
06/12/2024	53.50p	52.54p	51.50p	52.25p	11,935
05/12/2024	53.50p	53.94p	53.00p	53.50p	21,734
04/12/2024	54.00p	56.00p	54.00p	54.75p	16,474
03/12/2024	54.50p	57.50p	54.50p	54.50p	1,589
02/12/2024	58.00p	58.00p	54.26p	54.50p	2,042
29/11/2024	57.50p	57.50p	55.75p	55.75p	116
28/11/2024	54.00p	55.75p	55.75p	55.75p	0
27/11/2024	54.00p	57.50p	54.00p	55.75p	108
26/11/2024	54.50p	55.75p	54.00p	55.75p	1,093
25/11/2024	55.00p	56.00p	55.00p	55.00p	32,357
22/11/2024	56.50p	57.50p	55.00p	57.50p	22,730
21/11/2024	56.00p	58.00p	57.50p	57.50p	1,705
20/11/2024	56.00p	57.50p	57.50p	57.50p	70,439
19/11/2024	56.00p	57.50p	56.00p	57.50p	1,119
18/11/2024	56.50p	57.50p	56.50p	56.50p	0
15/11/2024	56.50p	58.07p	57.50p	56.50p	21,881
14/11/2024	56.50p	58.32p	56.50p	56.50p	58,917
13/11/2024	56.50p	57.75p	56.90p	57.75p	1,235
12/11/2024	56.50p	59.00p	56.50p	57.00p	120,124
11/11/2024	60.50p	60.50p	56.70p	57.00p	99,182
08/11/2024	62.00p	61.50p	60.50p	61.50p	125
07/11/2024	62.00p	61.50p	61.50p	61.50p	300
06/11/2024	62.00p	63.00p	60.00p	61.50p	26,634
05/11/2024	62.00p	63.00p	59.50p	61.00p	199
04/11/2024	61.00p	61.00p	60.75p	60.75p	12
01/11/2024	62.50p	60.75p	59.60p	61.25p	103
31/10/2024	62.50p	61.50p	61.25p	61.25p	3,236
30/10/2024	62.50p	61.25p	60.75p	61.25p	0
29/10/2024	62.50p	60.75p	60.75p	60.75p	0
28/10/2024	62.50p	63.00p	59.00p	60.75p	79,129
25/10/2024	63.00p	63.00p	60.00p	60.75p	10,059
24/10/2024	60.50p	62.50p	60.00p	61.25p	15,008
23/10/2024	61.00p	61.50p	61.00p	61.50p	0
22/10/2024	61.00p	61.25p	61.00p	61.00p	0
21/10/2024	61.00p	61.50p	60.67p	61.25p	46,606
18/10/2024	60.00p	61.67p	60.00p	60.00p	72,115
17/10/2024	60.00p	61.70p	60.00p	60.00p	8,790
16/10/2024	61.00p	61.80p	61.25p	61.25p	3,236
15/10/2024	61.00p	61.50p	60.75p	60.75p	0
14/10/2024	61.00p	64.50p	59.00p	61.50p	196,829
11/10/2024	64.50p	64.50p	64.00p	64.00p	360
10/10/2024	62.00p	62.75p	62.00p	62.75p	10,000
09/10/2024	61.00p	63.28p	61.00p	63.25p	10,513
08/10/2024	62.50p	62.90p	62.00p	63.00p	10,777
07/10/2024	63.00p	63.00p	60.47p	63.00p	79,008
04/10/2024	63.00p	66.50p	62.50p	64.75p	24,922
03/10/2024	64.00p	65.25p	64.75p	65.25p	0
02/10/2024	64.00p	64.75p	63.00p	64.75p	13
01/10/2024	64.00p	66.50p	62.50p	64.00p	122
30/09/2024	63.00p	64.75p	63.60p	64.75p	5,615
27/09/2024	63.00p	63.00p	62.59p	63.00p	55,249
26/09/2024	66.00p	66.00p	63.00p	63.50p	46,057
25/09/2024	66.50p	70.00p	66.00p	66.25p	25,164
24/09/2024	70.00p	70.50p	66.50p	66.50p	10,029
23/09/2024	70.00p	69.00p	69.00p	69.00p	0
20/09/2024	70.00p	69.00p	68.00p	69.00p	33
19/09/2024	70.00p	70.00p	70.00p	69.00p	990
18/09/2024	68.00p	70.00p	68.00p	69.00p	843
17/09/2024	68.00p	70.00p	68.34p	69.00p	152
16/09/2024	68.00p	69.00p	69.00p	69.00p	0
13/09/2024	68.00p	69.00p	69.00p	69.00p	0
12/09/2024	68.00p	69.00p	68.00p	69.00p	5,495
11/09/2024	68.00p	69.00p	69.00p	69.00p	0
10/09/2024	68.00p	69.00p	68.32p	69.00p	500
09/09/2024	68.00p	70.00p	68.00p	69.00p	24,169
06/09/2024	68.00p	69.00p	68.00p	69.00p	11,030
05/09/2024	69.00p	69.50p	67.00p	69.50p	11,492
04/09/2024	68.50p	68.50p	68.00p	68.00p	21,879
03/09/2024	70.00p	70.00p	68.00p	69.00p	3,315
02/09/2024	68.00p	69.00p	67.50p	69.00p	4,262
30/08/2024	68.00p	69.00p	68.00p	69.00p	210
29/08/2024	68.00p	68.00p	68.00p	68.00p	1,050
28/08/2024	68.00p	70.00p	66.50p	69.00p	32,467
27/08/2024	68.00p	69.25p	68.00p	69.25p	810
26/08/2024	68.00p	69.25p	68.00p	69.25p	40,009
23/08/2024	68.00p	69.25p	68.00p	69.25p	40,009
22/08/2024	68.00p	69.25p	68.00p	69.25p	40,009
21/08/2024	68.00p	68.00p	67.00p	67.25p	30,604
20/08/2024	72.00p	69.25p	68.50p	69.25p	0
19/08/2024	72.00p	73.00p	73.00p	73.00p	0
16/08/2024	72.00p	73.00p	71.00p	73.00p	0
15/08/2024	72.00p	72.00p	70.55p	71.00p	21,746
14/08/2024	74.00p	73.60p	72.75p	72.75p	306
13/08/2024	74.00p	74.00p	70.64p	72.75p	16,595
12/08/2024	73.00p	73.00p	70.74p	73.00p	7,149
09/08/2024	70.50p	71.00p	70.00p	71.00p	28,018
08/08/2024	71.00p	71.00p	69.25p	71.00p	0
07/08/2024	71.00p	71.00p	68.00p	69.25p	41,059
06/08/2024	72.00p	72.00p	70.06p	72.00p	38
05/08/2024	72.00p	71.75p	70.00p	71.75p	10,249
02/08/2024	72.00p	73.00p	73.00p	73.00p	0
01/08/2024	72.00p	73.82p	72.00p	73.00p	8,009
31/07/2024	72.50p	73.25p	72.50p	73.25p	704
30/07/2024	71.00p	72.75p	70.84p	72.75p	151,674
29/07/2024	71.00p	71.00p	70.50p	70.50p	10
26/07/2024	67.50p	70.00p	67.50p	67.50p	23,909
25/07/2024	65.00p	67.50p	65.00p	67.50p	118,007
24/07/2024	65.00p	65.00p	65.00p	65.00p	15,000
23/07/2024	67.50p	67.50p	65.00p	65.00p	35,518
22/07/2024	67.50p	68.00p	67.50p	68.00p	121
19/07/2024	67.00p	68.00p	67.00p	68.00p	39
18/07/2024	70.00p	70.00p	67.50p	69.00p	30,840