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
Sep 16, 2019 118.05 123.75 118.00 119.50 142,230
Sep 13, 2019 119.00 119.00 117.00 118.00 206,187
Sep 12, 2019 119.04 120.00 117.00 117.50 27,494
Sep 11, 2019 120.00 121.00 116.00 117.00 261,794
Sep 10, 2019 121.78 122.60 120.00 121.50 58,775
Sep 9, 2019 120.00 124.85 118.93 120.50 336,029
Sep 6, 2019 113.00 113.00 113.00 115.00 142,730
Sep 5, 2019 0.00 0.00 0.00 110.00 0
Sep 4, 2019 109.21 109.21 107.00 106.50 29,722
Sep 3, 2019 106.00 112.25 106.00 111.00 6,080
Sep 2, 2019 115.00 115.00 109.00 110.50 59,791
Aug 30, 2019 118.46 118.46 116.66 117.50 2,884
Aug 29, 2019 118.70 118.70 116.00 117.00 2,757
Aug 28, 2019 118.00 118.00 114.00 115.00 39,614
Aug 27, 2019 113.00 116.00 113.00 118.00 502
Aug 26, 2019 124.25 0.00 0.00 118.50 0
Aug 22, 2019 114.86 122.00 113.14 122.50 277,347
Aug 21, 2019 103.80 114.60 103.80 113.00 169,563
Aug 20, 2019 104.00 104.37 103.42 103.50 10,198
Aug 19, 2019 104.00 104.00 102.00 103.00 9,071
Aug 16, 2019 100.00 104.00 100.00 102.50 25,346
Aug 15, 2019 97.00 98.55 97.00 98.50 5,543
Aug 14, 2019 99.50 99.79 97.00 97.50 39,424
Aug 13, 2019 97.00 99.79 97.00 97.00 160,589
Aug 12, 2019 105.00 0.00 0.00 97.00 294,807
Aug 9, 2019 105.00 105.00 100.00 99.50 466,294
Aug 8, 2019 108.00 108.54 100.00 103.00 122,610
Aug 7, 2019 110.00 110.00 108.00 108.00 26,660
Aug 6, 2019 111.00 112.00 105.00 108.50 81,987
Aug 5, 2019 117.00 112.00 106.56 111.00 88,238
Aug 2, 2019 117.00 117.00 111.42 113.50 45,191
Aug 1, 2019 119.36 119.36 118.00 118.00 6,487
Jul 31, 2019 119.15 121.50 116.00 117.00 65,038
Jul 30, 2019 120.04 120.04 118.00 118.00 7,856
Jul 29, 2019 121.25 122.74 118.00 118.00 62,581
Jul 26, 2019 119.00 119.00 118.00 118.00 11,700
Jul 25, 2019 121.28 122.00 118.00 119.00 44,471
Jul 24, 2019 119.11 121.56 118.00 118.00 68,460
Jul 23, 2019 115.44 119.00 115.44 119.50 19,853
Jul 22, 2019 118.99 119.00 116.00 116.00 55,747
Jul 19, 2019 118.66 119.45 116.32 118.50 49,159
Jul 18, 2019 125.00 128.56 118.66 119.00 59,711
Jul 17, 2019 130.45 130.45 123.00 123.00 43,494
Jul 16, 2019 129.45 131.23 129.40 128.00 39,104
Jul 15, 2019 124.40 131.96 124.40 126.50 134,833
Jul 12, 2019 0.00 124.49 0.00 123.50 92,556
Jul 11, 2019 117.40 121.40 116.42 120.00 140,637
Jul 10, 2019 113.40 118.00 111.04 116.50 64,138
Jul 9, 2019 108.00 122.79 107.67 111.00 682,527
Jul 8, 2019 106.91 107.91 106.10 106.50 14,274
1 2 3 4 5 6
»
Showing 1 to 50 of 260
Shares Magazine Latest Issue Cover
Latest Issue:
12 Sep 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy