Market data

Select a section

Ten Lifestyle Group

(TENG)
Sector: Travel & Leisure
48.90p
-0.10p -0.20
Last updated: 16:37:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 48.00p 49.00p 48.90p 48.90p 0
20/02/2025 48.00p 49.44p 48.22p 49.00p 14,425
19/02/2025 48.00p 49.80p 48.00p 48.40p 12,440
18/02/2025 49.20p 49.80p 47.00p 48.90p 132,442
17/02/2025 46.80p 52.43p 45.52p 51.10p 264,392
14/02/2025 45.20p 47.00p 45.00p 46.10p 48,605
13/02/2025 47.00p 47.00p 46.00p 47.00p 30,570
12/02/2025 43.80p 46.40p 46.10p 46.40p 0
11/02/2025 43.80p 46.50p 42.44p 46.10p 153,198
10/02/2025 42.40p 43.75p 42.40p 43.00p 92,882
07/02/2025 42.40p 42.40p 41.70p 41.70p 7,317
06/02/2025 42.40p 42.00p 41.12p 42.20p 4,866
05/02/2025 42.40p 42.20p 41.00p 42.20p 2
04/02/2025 42.40p 42.40p 41.70p 41.70p 1
03/02/2025 42.40p 42.40p 41.70p 41.70p 3
31/01/2025 42.20p 42.00p 41.90p 41.90p 0
30/01/2025 42.20p 42.40p 41.00p 42.00p 82,505
29/01/2025 42.00p 44.00p 41.60p 41.60p 44,911
28/01/2025 43.00p 43.00p 41.20p 42.10p 101,395
27/01/2025 44.60p 44.70p 43.40p 43.40p 57,942
24/01/2025 45.00p 45.33p 44.14p 45.10p 91,036
23/01/2025 45.00p 45.00p 44.50p 44.50p 30,001
22/01/2025 48.00p 48.00p 46.40p 46.40p 2,112
21/01/2025 46.00p 46.40p 45.34p 46.40p 5,000
20/01/2025 46.00p 47.60p 45.34p 46.40p 3,156
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

Market data

Select a section