Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ten Entertainment Group Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 309.85 309.90 305.00 305.00 15,826
Feb 20, 2020 310.48 310.48 303.00 308.50 36,407
Feb 19, 2020 309.00 309.00 303.00 307.00 298,696
Feb 18, 2020 301.10 310.00 297.00 303.00 20,671
Feb 17, 2020 301.40 306.00 300.00 303.00 31,353
Feb 14, 2020 298.00 307.00 297.00 297.00 38,431
Feb 13, 2020 303.20 303.20 300.00 300.00 23,351
Feb 12, 2020 300.02 307.00 300.00 301.00 29,332
Feb 11, 2020 297.10 308.00 295.79 297.00 70,582
Feb 10, 2020 311.52 313.00 277.00 295.00 323,983
Feb 7, 2020 313.44 316.20 312.00 313.50 23,903
Feb 6, 2020 320.15 321.25 315.00 318.00 52,991
Feb 5, 2020 321.40 323.00 316.00 322.00 27,878
Feb 4, 2020 320.00 322.00 314.50 320.00 103,059
Feb 3, 2020 311.56 319.34 311.00 318.00 29,988
Jan 31, 2020 310.96 320.00 310.96 312.00 36,246
Jan 30, 2020 320.00 320.00 309.00 310.50 26,181
Jan 29, 2020 321.12 323.00 307.00 312.00 82,852
Jan 28, 2020 319.00 320.00 318.02 320.00 34,901
Jan 27, 2020 326.40 326.40 302.00 315.00 99,988
Jan 24, 2020 322.58 326.00 318.00 323.00 74,119
Jan 23, 2020 327.00 327.00 317.00 322.00 38,544
Jan 22, 2020 322.00 335.45 317.00 325.00 161,398
Jan 21, 2020 324.00 339.00 321.25 334.50 180,594
Jan 20, 2020 314.00 324.00 313.70 320.00 127,034
Jan 17, 2020 313.00 316.16 306.80 314.00 647,621
Jan 16, 2020 305.00 314.00 305.00 310.00 120,729
Jan 15, 2020 310.00 317.00 310.00 311.00 1,267,371
Jan 14, 2020 319.00 319.00 305.404 310.00 99,022
Jan 13, 2020 321.00 324.00 315.00 319.00 385,877
Jan 10, 2020 314.98 324.00 312.10 316.00 38,180
Jan 9, 2020 319.30 321.45 311.40 316.00 134,062
Jan 8, 2020 312.04 320.00 303.50 318.00 353,077
Jan 7, 2020 308.00 315.00 300.00 307.00 66,289
Jan 6, 2020 305.44 310.275 301.44 306.00 145,664
Jan 3, 2020 304.75 306.00 303.10 304.00 50,786
Jan 2, 2020 304.20 305.00 304.20 304.50 29,236
Jan 1, 2020 304.04 305.00 299.00 302.00 13,697
Dec 31, 2019 304.04 305.00 299.00 302.00 13,697
Dec 30, 2019 303.36 308.00 298.66 301.00 42,987
Dec 27, 2019 301.15 303.04 299.00 300.00 27,505
Dec 26, 2019 299.00 303.00 298.05 300.50 458,372
Dec 25, 2019 299.00 303.00 298.05 300.50 458,372
Dec 24, 2019 299.00 303.00 298.05 300.50 458,372
Dec 23, 2019 304.00 304.00 296.00 296.00 33,811
Dec 20, 2019 290.00 303.00 290.00 303.00 102,186
Dec 19, 2019 291.20 294.00 290.00 289.50 5,327,098
Dec 18, 2019 290.50 292.03 288.70 288.50 51,294
Dec 17, 2019 289.60 293.65 287.00 290.00 46,736
Dec 16, 2019 295.52 298.00 286.00 289.50 199,649
Showing 1 to 50 of 259