1. Share Prices

  2. Ten Lifestyle Group (TENG)

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

Ten Lifestyle Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 23, 2020 0.00 0.00 0.00 79.50 0
Oct 22, 2020 0.00 0.00 0.00 77.50 0
Oct 21, 2020 75.00 75.00 74.00 75.00 51,551
Oct 20, 2020 75.07 75.07 75.00 74.75 5,900
Oct 19, 2020 77.00 77.00 76.00 76.00 10,847
Oct 16, 2020 82.50 82.50 78.00 77.00 41,210
Oct 15, 2020 83.00 83.00 82.00 82.00 34,394
Oct 14, 2020 0.00 0.00 0.00 84.00 0
Oct 13, 2020 83.00 83.00 83.00 84.00 1,148
Oct 12, 2020 80.00 0.00 0.00 84.00 0
Oct 9, 2020 80.00 83.00 80.00 84.00 25,787
Oct 8, 2020 78.675 78.675 78.57 80.00 1,558
Oct 7, 2020 79.50 81.00 79.50 81.50 25,500
Oct 6, 2020 79.00 79.00 79.00 80.00 800
Oct 5, 2020 78.7999 79.00 74.8251 80.25 5,000
Oct 2, 2020 0.00 0.00 0.00 79.75 0
Oct 1, 2020 0.00 0.00 0.00 80.25 0
Sep 30, 2020 76.75 76.75 76.75 78.75 72
Sep 29, 2020 75.80 75.80 75.80 78.25 800
Sep 28, 2020 79.00 79.00 75.00 75.00 10,529
Sep 25, 2020 0.00 0.00 0.00 79.25 0
Sep 24, 2020 74.00 80.50 74.00 78.25 491
Sep 23, 2020 0.00 0.00 0.00 78.25 0
Sep 22, 2020 81.03 81.03 78.00 77.75 11,051
Sep 21, 2020 82.50 82.50 76.075 76.75 28,717
Sep 18, 2020 82.10 83.2799 82.00 82.00 17,641
Sep 17, 2020 84.00 84.00 82.00 82.75 584,363
Sep 16, 2020 83.00 83.00 82.00 84.00 3,500
Sep 15, 2020 85.00 85.00 83.9999 83.50 5,372
Sep 14, 2020 82.075 85.00 82.075 83.00 26,084
Sep 11, 2020 77.00 81.00 77.00 81.75 22,851
Sep 10, 2020 78.40 78.40 78.40 79.00 1,065
Sep 9, 2020 80.00 80.00 79.50 79.00 5,312
Sep 8, 2020 78.00 78.00 78.00 79.00 4,423
Sep 7, 2020 75.725 0.00 0.00 78.50 0
Sep 4, 2020 75.725 76.675 75.725 78.50 2,571
Sep 3, 2020 78.00 78.00 77.00 76.75 4,200
Sep 2, 2020 79.1101 79.1101 79.1101 79.50 4,938
Sep 1, 2020 79.6799 79.6799 79.1101 79.50 3,326
Aug 31, 2020 80.00 0.00 0.00 79.50 0
Aug 28, 2020 80.00 80.00 79.6799 79.50 3,000
Aug 27, 2020 80.00 80.00 79.1101 79.50 1,810
Aug 26, 2020 79.1101 79.3399 79.1101 79.25 2,245
Aug 25, 2020 79.375 79.375 79.3399 79.25 4,763
Aug 24, 2020 79.25 79.25 78.50 79.00 3,243
Aug 21, 2020 79.00 79.00 79.00 78.75 2,000
Aug 20, 2020 78.00 79.125 78.00 79.00 728
Aug 19, 2020 79.00 79.00 70.5451 77.50 38,337
Aug 18, 2020 79.00 79.00 79.00 79.00 4,000
Aug 17, 2020 81.689 82.00 78.1651 79.25 51,890
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag