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
Jul 7, 2020 158.00 158.00 150.40 151.00 19,353
Jul 6, 2020 154.38 154.40 149.60 151.00 22,245
Jul 3, 2020 157.926 161.98 150.00 154.00 58,058
Jul 2, 2020 159.00 169.00 157.00 160.00 43,611
Jul 1, 2020 164.00 164.00 161.04 161.75 61,000
Jun 30, 2020 158.30 170.00 157.00 170.00 30,190
Jun 29, 2020 168.78 168.78 157.00 157.00 73,130
Jun 26, 2020 172.06 173.34 161.00 161.00 351,174
Jun 25, 2020 180.00 184.581 180.00 181.00 239,941
Jun 24, 2020 184.725 185.00 179.00 179.00 30,706
Jun 23, 2020 185.00 196.25 176.00 184.00 139,549
Jun 22, 2020 176.325 185.00 172.50 185.00 25,875
Jun 19, 2020 172.925 177.039 168.62 175.50 482,169
Jun 18, 2020 173.26 173.935 168.94 173.50 10,563
Jun 17, 2020 170.90 173.50 165.00 165.00 4,187
Jun 16, 2020 166.00 173.50 160.00 169.25 83,871
Jun 15, 2020 170.775 170.775 159.00 170.00 24,867
Jun 12, 2020 167.85 173.50 160.50 160.50 60,187
Jun 11, 2020 175.11 176.65 167.71 168.00 48,295
Jun 10, 2020 181.00 181.00 171.00 176.75 12,555
Jun 9, 2020 178.844 180.00 173.315 172.50 12,817
Jun 8, 2020 174.50 183.471 170.00 175.00 132,931
Jun 5, 2020 165.055 170.00 163.50 170.00 28,122
Jun 4, 2020 162.46 169.50 162.23 169.00 22,434
Jun 3, 2020 167.50 169.844 161.00 166.00 71,921
Jun 2, 2020 178.50 178.50 170.50 173.50 18,754
Jun 1, 2020 174.10 178.55 167.00 176.00 42,942
May 29, 2020 180.00 180.00 170.00 180.00 198,178
May 28, 2020 162.10 175.00 160.92 175.00 166,557
May 27, 2020 158.90 162.00 155.79 162.00 95,985
May 26, 2020 144.00 164.50 140.01 157.00 824,487
May 25, 2020 141.88 0.00 0.00 138.00 0
May 22, 2020 141.88 146.00 138.00 138.00 54,570
May 21, 2020 141.88 148.00 137.50 148.00 16,145
May 20, 2020 141.99 146.00 138.55 146.00 22,577
May 19, 2020 144.50 144.50 139.15 141.75 195,399
May 18, 2020 140.621 140.621 137.00 139.00 44,797
May 15, 2020 149.92 149.92 138.00 143.00 582,690
May 14, 2020 150.01 152.344 145.00 150.00 283,237
May 13, 2020 153.05 155.00 145.00 145.00 103,745
May 12, 2020 152.56 154.00 147.12 154.00 41,293
May 11, 2020 153.80 155.50 149.39 154.00 37,411
May 8, 2020 0.00 0.00 0.00 152.00 0
May 7, 2020 154.00 155.25 152.00 152.00 49,701
May 6, 2020 152.30 155.50 152.30 155.50 1,801,249
May 5, 2020 151.20 155.00 150.50 155.00 209,882
May 4, 2020 149.00 153.00 146.50 153.00 31,886
May 1, 2020 155.00 157.00 137.155 153.00 147,490
Apr 30, 2020 160.50 161.50 157.03 158.50 43,140
Apr 29, 2020 165.25 166.00 158.00 160.00 113,074
Showing 1 to 50 of 260