69.00p+1.00 (+1.47%)30 Aug 2024, 16:30
Ten Lifestyle Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 68.00p | 68.00p | 68.00p | 69.00p | 210 |
Aug 29, 2024 | 68.00p | 68.00p | 68.00p | 68.00p | 1,050 |
Aug 28, 2024 | 68.00p | 70.00p | 66.50p | 69.00p | 32,467 |
Aug 27, 2024 | 68.00p | 68.00p | 68.00p | 69.25p | 810 |
Aug 23, 2024 | 69.00p | 69.18p | 69.00p | 69.25p | 23,550 |
Aug 22, 2024 | 68.00p | 69.00p | 68.00p | 69.25p | 40,009 |
Aug 21, 2024 | 68.00p | 68.00p | 67.00p | 67.25p | 30,604 |
Aug 19, 2024 | 71.50p | 71.50p | 69.00p | 69.25p | 90,463 |
Aug 15, 2024 | 72.00p | 72.00p | 70.55p | 71.00p | 21,746 |
Aug 14, 2024 | 73.60p | 73.60p | 73.60p | 72.75p | 306 |
Aug 13, 2024 | 74.00p | 74.00p | 70.64p | 72.75p | 16,595 |
Aug 12, 2024 | 73.00p | 73.00p | 70.74p | 73.00p | 7,149 |
Aug 9, 2024 | 70.50p | 70.50p | 70.00p | 71.00p | 28,018 |
Aug 7, 2024 | 71.00p | 71.00p | 68.00p | 69.25p | 41,059 |
Aug 6, 2024 | 70.06p | 70.06p | 70.06p | 72.00p | 38 |
Aug 5, 2024 | 70.48p | 71.05p | 70.00p | 71.75p | 10,249 |
Aug 1, 2024 | 72.00p | 73.82p | 72.00p | 73.00p | 8,009 |
Jul 31, 2024 | 72.50p | 72.74p | 72.50p | 73.25p | 704 |
Jul 30, 2024 | 71.00p | 72.00p | 70.84p | 72.75p | 151,674 |
Jul 29, 2024 | 71.00p | 71.00p | 71.00p | 70.50p | 10 |
Jul 26, 2024 | 67.50p | 69.50p | 67.50p | 70.00p | 23,909 |
Jul 25, 2024 | 65.00p | 66.32p | 65.00p | 67.50p | 118,007 |
Jul 24, 2024 | 65.00p | 65.00p | 65.00p | 65.00p | 15,000 |
Jul 23, 2024 | 67.50p | 67.50p | 65.00p | 65.00p | 35,518 |
Jul 22, 2024 | 67.50p | 67.50p | 67.50p | 68.00p | 121 |
Jul 19, 2024 | 67.00p | 67.00p | 67.00p | 68.00p | 39 |
Jul 18, 2024 | 70.00p | 70.00p | 67.50p | 69.00p | 30,840 |
Jul 17, 2024 | 68.50p | 70.50p | 68.50p | 71.25p | 123 |
Jul 16, 2024 | 70.50p | 71.04p | 69.00p | 70.00p | 21,569 |
Jul 12, 2024 | 68.00p | 71.00p | 68.00p | 71.50p | 50,080 |
Jul 11, 2024 | 68.00p | 68.00p | 68.00p | 68.00p | 20,000 |
Jul 10, 2024 | 66.50p | 66.50p | 66.25p | 67.25p | 72,424 |
Jul 9, 2024 | 66.50p | 68.00p | 66.00p | 66.25p | 99,377 |
Jul 8, 2024 | 68.00p | 68.00p | 65.13p | 68.00p | 1,003 |
Jul 5, 2024 | 65.00p | 65.00p | 64.00p | 65.75p | 30,610 |
Jul 4, 2024 | 65.00p | 65.50p | 65.00p | 64.75p | 33,240 |
Jul 3, 2024 | 65.30p | 65.30p | 65.30p | 66.25p | 200 |
Jul 2, 2024 | 63.00p | 65.05p | 63.00p | 66.25p | 605 |
Jul 1, 2024 | 65.00p | 65.00p | 65.00p | 66.25p | 14,006 |
Jun 28, 2024 | 65.00p | 65.30p | 65.00p | 65.00p | 36,912 |
Jun 27, 2024 | 65.03p | 67.20p | 65.03p | 66.25p | 15,651 |
Jun 26, 2024 | 65.00p | 65.00p | 64.42p | 65.00p | 11,244 |
Jun 25, 2024 | 65.00p | 65.00p | 62.20p | 65.75p | 149,296 |
Jun 24, 2024 | 65.00p | 65.00p | 64.00p | 66.25p | 25,000 |
Jun 21, 2024 | 64.00p | 67.00p | 64.00p | 64.00p | 6,003 |
Jun 20, 2024 | 64.90p | 64.90p | 64.90p | 66.75p | 10 |
Jun 18, 2024 | 65.91p | 65.91p | 65.91p | 66.75p | 13,709 |
Jun 17, 2024 | 66.00p | 66.91p | 65.00p | 66.25p | 21,922 |
Jun 13, 2024 | 66.00p | 66.00p | 66.00p | 66.75p | 506 |
Jun 11, 2024 | 69.50p | 69.50p | 66.00p | 67.75p | 386 |
Receive our
daily news 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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.