Ten Lifestyle Group Plc Historical Data - TENG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Ten Lifestyle Group Plc (TENG)
Ten Lifestyle Group Plc (TENG) Historical

Ten Lifestyle Group Plc (TENG)

67.00

-2.25

( -3.25% )

Updated: 03:00:27

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-2.89855072464	69	74	67	103577	70.8549672	DE
4	-4.25	-5.9649122807	71.25	74	63.5	61405	68.45490877	DE
12	-13	-16.25	80	84	63.5	60086	75.02754987	DE
26	-14	-17.2839506173	81	104	63.5	48978	83.20988833	DE
52	-10.5	-13.5483870968	77.5	105	63.5	47358	86.28686633	DE
156	-33	-33	100	123	45	74641	88.93018042	DE
260	3.5	5.51181102362	63.5	139	40	73896	93.61721944	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714494600	69.25	-0.5	-0.72	70	70	69.25	94
1714408200	69.75	-4	-5.42	71.5	71.5	69.5	270989
1714149000	73.75	1	1.37	73.75	73.75	73.75	0
1714062600	72.75	-0.25	-0.34	72.75	72.75	72.75	30550
1713976200	73	5.75	8.55	69	74	69	112675
1713889800	67.25	1.25	1.89	67	67.25	67	60412
1713803400	66	-4	-5.71	67.5	67.5	63.5	438477
1713544200	70	0	0.00	69	70	69	8691
1713457800	70	2.25	3.32	69.5	70	69.5	39563
1713371400	67.75	0	0.00	67.75	67.75	67.75	0
1713285000	67.75	0.75	1.12	68.5	68.5	66.5	7013
1713198600	67	-1	-1.47	67	68	67	22506
1712939400	68	-3	-4.23	68	68	67	49222
1712853000	71	1.25	1.79	71	71	71	5002
1712766600	69.75	-0.25	-0.36	68.5	69.75	68.5	16758
1712680200	70	-0.25	-0.36	69	70	69	10655
1712593800	70.25	-0.75	-1.06	70.25	70.25	70.25	273
1712334600	71	-0.25	-0.35	69.5	71	69.5	6508
1712248200	71.25	0	0.00	73	73	69.5	889
1712161800	71.25	-0.25	-0.35	71.25	71.25	71.25	25021
1712075400	71.5	-2	-2.72	73	73	71	40303
1711647000	73.5	4.25	6.14	69.5	73.5	69.5	60805
1711560600	69.25	2	2.97	70	70.5	68	112835
1711474200	67.25	-0.5	-0.74	66	68.5	66	4935
1711387800	67.75	-1	-1.45	68	68	67	29434
1711128600	68.75	0	0.00	69.5	69.5	68.75	4749
1711042200	68.75	0	0.00	68.5	68.75	68.5	8551
1710955800	68.75	-4.75	-6.46	73	73	68.75	70565
1710869400	73.5	-3.25	-4.23	77	77	73.5	112384
1710783000	76.75	-3.25	-4.06	80.5	80.5	76.5	27585
1710523800	80	3	3.90	78	80	77	34631
1710437400	77	1	1.32	76	79	76	645
1710351000	76	-2	-2.56	76	76	76	3
1710264600	78	0.25	0.32	78	78	78	5
1710178200	77.75	-0.25	-0.32	77.75	77.75	77.75	7601
1709919000	78	0	0.00	78	78	78	186407
1709832600	78	0	0.00	78	78	78	25000
1709746200	78	3	4.00	77.5	78	76.5	53912
1709659800	75	-1.25	-1.64	77.5	77.5	75	432
1709573400	76.25	-0.5	-0.65	75	77.5	75	99371
1709314200	76.75	-1.75	-2.23	76	76.75	76	7572
1709227800	78.5	-0.5	-0.63	76	78.5	76	21275
1709141400	79	-1	-1.25	78	79	76	77252
1709055000	80	0.75	0.95	78.5	80	78.5	1178
1708968600	79.25	-3	-3.65	81	81	78.5	60297
1708709400	82.25	1	1.23	82.25	82.25	82.25	12991
1708623000	81.25	-1.75	-2.11	81.25	81.25	81.25	0
1708536600	83	0.5	0.61	83	83	83	1
1708450200	82.5	3	3.77	79.5	82.5	79.5	708553
1708363800	79.5	-2.75	-3.34	79.5	79.5	79	45957
1708104600	82.25	0	0.00	82	82.25	82	4611
1708018200	82.25	0.25	0.30	82.25	82.25	82.25	0
1707931800	82	0	0.00	82	82	82	13475
1707845400	82	0.5	0.61	82	82	82	38151
1707759000	81.5	-0.5	-0.61	84	84	81.5	843
1707499800	82	1	1.23	82	82	82	15000
1707413400	81	1.5	1.89	80	81	80	47884
1707327000	79.5	-1.5	-1.85	80	80	79	204152
1707240600	81	-0.75	-0.92	80	81	80	3398
1707154200	81.75	0.5	0.62	82	82	80	59207
1706895000	81.25	-4	-4.69	85	85	80	51192
1706808600	85.25	0	0.00	85.25	85.25	85.25	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions