1. Share Prices

  2. Ten Lifestyle Group PLC (TENG)

69.00p+1.00 (+1.47%)30 Aug 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ten Lifestyle Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 202468.00p68.00p68.00p69.00p210
Aug 29, 202468.00p68.00p68.00p68.00p1,050
Aug 28, 202468.00p70.00p66.50p69.00p32,467
Aug 27, 202468.00p68.00p68.00p69.25p810
Aug 23, 202469.00p69.18p69.00p69.25p23,550
Aug 22, 202468.00p69.00p68.00p69.25p40,009
Aug 21, 202468.00p68.00p67.00p67.25p30,604
Aug 19, 202471.50p71.50p69.00p69.25p90,463
Aug 15, 202472.00p72.00p70.55p71.00p21,746
Aug 14, 202473.60p73.60p73.60p72.75p306
Aug 13, 202474.00p74.00p70.64p72.75p16,595
Aug 12, 202473.00p73.00p70.74p73.00p7,149
Aug 9, 202470.50p70.50p70.00p71.00p28,018
Aug 7, 202471.00p71.00p68.00p69.25p41,059
Aug 6, 202470.06p70.06p70.06p72.00p38
Aug 5, 202470.48p71.05p70.00p71.75p10,249
Aug 1, 202472.00p73.82p72.00p73.00p8,009
Jul 31, 202472.50p72.74p72.50p73.25p704
Jul 30, 202471.00p72.00p70.84p72.75p151,674
Jul 29, 202471.00p71.00p71.00p70.50p10
Jul 26, 202467.50p69.50p67.50p70.00p23,909
Jul 25, 202465.00p66.32p65.00p67.50p118,007
Jul 24, 202465.00p65.00p65.00p65.00p15,000
Jul 23, 202467.50p67.50p65.00p65.00p35,518
Jul 22, 202467.50p67.50p67.50p68.00p121
Jul 19, 202467.00p67.00p67.00p68.00p39
Jul 18, 202470.00p70.00p67.50p69.00p30,840
Jul 17, 202468.50p70.50p68.50p71.25p123
Jul 16, 202470.50p71.04p69.00p70.00p21,569
Jul 12, 202468.00p71.00p68.00p71.50p50,080
Jul 11, 202468.00p68.00p68.00p68.00p20,000
Jul 10, 202466.50p66.50p66.25p67.25p72,424
Jul 9, 202466.50p68.00p66.00p66.25p99,377
Jul 8, 202468.00p68.00p65.13p68.00p1,003
Jul 5, 202465.00p65.00p64.00p65.75p30,610
Jul 4, 202465.00p65.50p65.00p64.75p33,240
Jul 3, 202465.30p65.30p65.30p66.25p200
Jul 2, 202463.00p65.05p63.00p66.25p605
Jul 1, 202465.00p65.00p65.00p66.25p14,006
Jun 28, 202465.00p65.30p65.00p65.00p36,912
Jun 27, 202465.03p67.20p65.03p66.25p15,651
Jun 26, 202465.00p65.00p64.42p65.00p11,244
Jun 25, 202465.00p65.00p62.20p65.75p149,296
Jun 24, 202465.00p65.00p64.00p66.25p25,000
Jun 21, 202464.00p67.00p64.00p64.00p6,003
Jun 20, 202464.90p64.90p64.90p66.75p10
Jun 18, 202465.91p65.91p65.91p66.75p13,709
Jun 17, 202466.00p66.91p65.00p66.25p21,922
Jun 13, 202466.00p66.00p66.00p66.75p506
Jun 11, 202469.50p69.50p66.00p67.75p386
12345
Showing 1 to 50 of 235

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.