Ten Lifestyle Group PLC Recent Share Price (LSE:TENG)

LSE:TENG - Ten Lifestyle Group PLC Ten Lifestyle Group PLC
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
11 Oct 2018	GBX	76	80	76	78.5	78.5	-1 (-1.26%)	601,800
10 Oct 2018	GBX	78.8	79.5	77.3	79.5	79.5	0.0 (0.0%)	20,328
9 Oct 2018	GBX	81.49	81.49	79.5	79.5	79.5	-0.5 (-0.63%)	650
8 Oct 2018	GBX	82.5	82.5	79.62	80	80	-0.25 (-0.31%)	4,001
5 Oct 2018	GBX	82	82	80.25	80.25	80.25	+1.5 (+1.90%)	5,000
4 Oct 2018	GBX	80.375	80.375	78.75	78.75	78.75	0.0 (0.0%)	1,500
3 Oct 2018	GBX	78.75	78.75	78.75	78.75	78.75	-0.25 (-0.32%)	0
2 Oct 2018	GBX	80.375	81	77	79	79	+0.25 (+0.32%)	20,769
1 Oct 2018	GBX	80.49	80.49	78.75	78.75	78.75	0.0 (0.0%)	12,456
28 Sep 2018	GBX	75.5	80.49	75.5	78.75	78.75	0.0 (0.0%)	929
27 Sep 2018	GBX	75.5	80.49	75.5	78.75	78.75	0.0 (0.0%)	1,613
26 Sep 2018	GBX	78.75	78.75	78.75	78.75	78.75	0.0 (0.0%)	0
25 Sep 2018	GBX	75.5	78.75	75.5	78.75	78.75	-0.25 (-0.32%)	954
24 Sep 2018	GBX	76.9	79	75.6497	79	79	0.0 (0.0%)	7,365
21 Sep 2018	GBX	80	80	77.05	79	79	-4 (-4.82%)	7,457
20 Sep 2018	GBX	82	83.111	80	83	83	-3 (-3.49%)	3,320
19 Sep 2018	GBX	80	86	80	86	86	-0.5 (-0.58%)	45,600
18 Sep 2018	GBX	85	86.5	85	86.5	86.5	-1 (-1.14%)	8,375
17 Sep 2018	GBX	86.5	89	86.5	87.5	87.5	-0.75 (-0.85%)	5,189
14 Sep 2018	GBX	88.25	88.25	88.25	88.25	88.25	-0.75 (-0.84%)	0
13 Sep 2018	GBX	89.1849	89.34	89	89	89	+0.5 (+0.56%)	9,622
12 Sep 2018	GBX	90	90.4	86.5	88.5	88.5	-1.5 (-1.67%)	91,178
11 Sep 2018	GBX	90.99	90.99	90	90	90	+0.5 (+0.56%)	24,529
10 Sep 2018	GBX	89.08	89.5	89.08	89.5	89.5	-0.5 (-0.56%)	100
7 Sep 2018	GBX	90	90	90	90	90	-1 (-1.10%)	38,445
6 Sep 2018	GBX	91.7	91.7	91	91	91	+1.5 (+1.68%)	1,420
5 Sep 2018	GBX	90.59	90.59	88	89.5	89.5	-0.25 (-0.28%)	167,281
4 Sep 2018	GBX	87.09	89.75	87.09	89.75	89.75	+0.5 (+0.56%)	1,217
3 Sep 2018	GBX	89.25	89.25	89.25	89.25	89.25	+1 (+1.13%)	0
31 Aug 2018	GBX	86.11	88.25	86.11	88.25	88.25	0.0 (0.0%)	151

Unicorn Response |