Ten Lifestyle Group
(TENG)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
68.50p
|
71.25p
|
68.50p
|
71.25p
|
123
|
|
16/07/2024
|
70.50p
|
71.04p
|
69.00p
|
70.00p
|
21,569
|
|
15/07/2024
|
68.00p
|
72.00p
|
71.50p
|
72.00p
|
0
|
|
12/07/2024
|
68.00p
|
71.50p
|
68.00p
|
71.50p
|
50,080
|
|
11/07/2024
|
68.00p
|
68.00p
|
68.00p
|
68.00p
|
20,000
|
|
10/07/2024
|
66.50p
|
67.25p
|
66.25p
|
67.25p
|
72,424
|
|
09/07/2024
|
66.50p
|
68.00p
|
66.00p
|
66.25p
|
99,377
|
|
08/07/2024
|
68.00p
|
68.00p
|
65.13p
|
68.00p
|
1,003
|
|
05/07/2024
|
65.00p
|
65.75p
|
64.00p
|
65.75p
|
30,610
|
|
04/07/2024
|
65.00p
|
65.50p
|
64.75p
|
64.75p
|
33,240
|
|
03/07/2024
|
65.00p
|
66.25p
|
65.30p
|
66.25p
|
200
|
|
02/07/2024
|
65.00p
|
66.25p
|
63.00p
|
66.25p
|
605
|
|
01/07/2024
|
65.00p
|
66.25p
|
65.00p
|
66.25p
|
14,006
|
|
28/06/2024
|
65.00p
|
65.30p
|
65.00p
|
65.00p
|
36,912
|
|
27/06/2024
|
65.00p
|
67.20p
|
65.03p
|
66.25p
|
15,651
|
|
26/06/2024
|
65.00p
|
65.00p
|
64.42p
|
65.00p
|
11,244
|
|
25/06/2024
|
65.00p
|
65.75p
|
62.20p
|
65.75p
|
149,296
|
|
24/06/2024
|
65.00p
|
66.25p
|
64.00p
|
66.25p
|
25,000
|
|
21/06/2024
|
64.00p
|
67.00p
|
64.00p
|
64.00p
|
6,003
|
|
20/06/2024
|
66.00p
|
66.75p
|
64.90p
|
66.75p
|
10
|
|
19/06/2024
|
66.00p
|
66.75p
|
66.25p
|
66.25p
|
0
|
|
18/06/2024
|
66.00p
|
66.75p
|
65.91p
|
66.75p
|
13,709
|
|
17/06/2024
|
66.00p
|
66.91p
|
65.00p
|
66.25p
|
21,922
|
|
14/06/2024
|
66.00p
|
66.75p
|
66.75p
|
66.75p
|
0
|
|
13/06/2024
|
66.00p
|
66.75p
|
66.00p
|
66.75p
|
506
|
|
12/06/2024
|
69.50p
|
67.75p
|
66.25p
|
66.25p
|
0
|
|
11/06/2024
|
69.50p
|
69.50p
|
66.00p
|
67.75p
|
386
|
|
10/06/2024
|
69.50p
|
69.50p
|
67.50p
|
67.75p
|
1,955
|
|
07/06/2024
|
69.00p
|
69.00p
|
67.39p
|
68.00p
|
40,503
|
|
06/06/2024
|
70.50p
|
68.75p
|
68.39p
|
68.75p
|
41
|
|
05/06/2024
|
70.50p
|
68.91p
|
68.75p
|
68.75p
|
1,058
|
|
04/06/2024
|
70.50p
|
71.10p
|
68.00p
|
71.50p
|
43,032
|
|
03/06/2024
|
73.00p
|
73.00p
|
71.50p
|
71.50p
|
2
|
|
31/05/2024
|
71.50p
|
71.50p
|
69.90p
|
71.50p
|
43,432
|
|
30/05/2024
|
68.50p
|
71.25p
|
68.50p
|
71.25p
|
52
|
|
29/05/2024
|
70.00p
|
71.25p
|
70.80p
|
71.25p
|
105
|
|
28/05/2024
|
70.00p
|
72.46p
|
70.75p
|
70.75p
|
4,127
|
|
27/05/2024
|
70.00p
|
72.75p
|
68.50p
|
71.75p
|
16
|