TEG.L - Ten Entertainment Group plc

LSE - LSE Prezzo differito. Valuta in GBp.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 2020309,00309,00303,00305,24305,2427.320
17 feb 2020301,00306,00300,00303,00303,0031.353
14 feb 2020298,00307,00297,00297,00297,0038.431
13 feb 2020300,00303,20300,00300,00300,0023.351
12 feb 2020302,00316,20300,00301,00301,0029.332
11 feb 2020300,00308,00297,00297,00297,0070.582
10 feb 2020312,00312,00277,00295,00295,00323.983
07 feb 2020315,00316,20312,00313,50313,5023.903
06 feb 2020319,00321,25315,00318,00318,0052.991
05 feb 2020323,00323,00316,00322,00322,0027.878
04 feb 2020320,00322,00314,50320,00320,00103.059
03 feb 2020311,00319,34311,00318,00318,0029.988
31 gen 2020311,00320,00310,96312,00312,0036.246
30 gen 2020309,00320,00309,00310,50310,5026.181
29 gen 2020322,00323,00307,00312,00312,0082.852
28 gen 2020320,00320,00318,02320,00320,0034.901
27 gen 2020316,00326,40302,00315,00315,0099.988
24 gen 2020323,00326,00318,00323,00323,0074.119
23 gen 2020327,00327,00317,00322,00322,0038.544
22 gen 2020322,00335,45317,00325,00325,00161.398
21 gen 2020324,00339,00321,25334,50334,50180.594
20 gen 2020314,00324,00313,70320,00320,00127.034
17 gen 2020313,00316,16306,80314,00314,00647.621
16 gen 2020305,00314,00305,00310,00310,00120.729
15 gen 2020310,00317,00310,00311,00311,001.267.371
14 gen 2020319,00319,00305,40310,00310,0099.022
13 gen 2020321,00324,00312,10319,00319,00385.877
10 gen 2020315,00324,00312,10316,00316,0038.180
09 gen 2020318,00321,45311,40316,00316,00134.062
08 gen 2020309,00320,00303,50318,00318,00353.077
07 gen 2020310,00315,00300,00307,00307,0066.289
06 gen 2020308,00310,27301,44306,00306,00145.664
03 gen 2020304,00306,00303,10304,00304,0050.786
02 gen 2020304,20305,00304,00304,50304,5029.236
31 dic 2019305,00305,00299,00302,00302,0013.697
30 dic 2019304,00308,00298,66301,00301,0042.987
27 dic 2019301,00303,04299,00300,00300,0027.505
24 dic 2019303,00303,00298,05300,50300,50458.372
23 dic 2019304,00304,00296,00296,00296,0033.811
20 dic 2019296,00303,00290,00303,00303,00102.186
19 dic 2019290,00294,00290,00289,50289,505.327.098
18 dic 2019290,00292,03288,70288,50288,5051.294
17 dic 2019290,00293,65287,00290,00290,0046.736
16 dic 2019286,00298,00286,00289,50289,50199.649
13 dic 2019280,00300,51276,50295,00295,00804.018
12 dic 2019270,00270,00266,78270,00270,0046.329
11 dic 2019271,00272,00266,88271,00271,00127.495
10 dic 2019270,00273,55265,00266,00266,0033.179
09 dic 2019272,00273,90271,40272,00272,0055.315
06 dic 2019272,00273,12270,00271,00271,0053.509
05 dic 2019280,00280,00270,00270,00270,0044.616
04 dic 2019275,00280,00268,50272,00272,0070.511
03 dic 2019273,00279,00265,00273,00273,0095.790
02 dic 2019263,00279,00258,05272,50272,50560.597
29 nov 2019257,00264,00254,60263,00263,0068.554
28 nov 2019258,00258,00255,60258,00258,007.670
27 nov 2019258,00260,00252,50256,50256,5024.726
26 nov 2019260,00260,00252,50256,50256,5013.795
25 nov 2019260,00260,00251,25260,00260,0061.975
22 nov 2019251,00258,00251,00255,00255,0040.524
21 nov 2019258,00258,76252,00258,00258,0030.840
21 nov 20193.7 Dividendo
20 nov 2019259,00259,00256,60257,00253,304.314
19 nov 2019259,00260,00256,00257,50253,791.019.688
18 nov 2019262,00262,00258,10260,00256,2610.533
15 nov 2019262,00262,00255,00255,00251,3332.424
14 nov 2019260,00262,00256,75262,00258,2324.363
13 nov 2019264,00264,06258,80264,00260,2051.332
12 nov 2019267,00269,50258,80259,50255,7630.140
11 nov 2019266,00278,45265,00266,00262,17273.436
08 nov 2019255,00267,00255,00267,00263,1615.790
07 nov 2019263,00264,86262,00258,00254,2931.423
06 nov 2019262,00262,00256,00260,00256,2617.112
05 nov 2019265,00265,00258,00258,00254,2917.626
04 nov 2019263,00265,00259,15265,00261,1817.564
01 nov 2019260,00262,00254,82262,00258,2343.731
31 ott 2019254,00261,50254,00256,50252,8160.425
30 ott 2019265,00265,00254,00254,00250,3422.797
29 ott 2019260,00262,00253,00257,50253,79277.435
28 ott 2019257,00260,00253,00254,50250,8437.249
25 ott 2019258,00259,60254,60255,00251,3396.616
24 ott 2019256,00260,00252,53260,00256,2610.537
23 ott 2019256,00258,00252,00252,00248,3717.290
22 ott 2019259,00259,00255,94256,00252,3111.405
21 ott 2019264,00265,32256,01257,50253,7919.450
18 ott 2019260,00260,00257,60260,00256,269.912
17 ott 2019260,00265,00255,00260,00256,26154.081
16 ott 2019267,00267,39263,00263,50259,71222.543
15 ott 2019264,00266,91260,00264,00260,2079.732
14 ott 2019260,00265,00250,67265,00261,1871.930
11 ott 2019254,00260,00250,00254,00250,34137.603
10 ott 2019244,00252,00243,70246,00242,46306.451
09 ott 2019249,00249,00241,00243,00239,50114.756
08 ott 2019245,00245,00241,75242,50239,0133.069
07 ott 2019255,00256,90240,00243,00239,50103.204
04 ott 2019241,00247,00240,70241,00237,533.471
03 ott 2019241,00242,50237,82240,00236,54423.019
02 ott 2019242,00245,46240,00241,00237,5366.330
01 ott 2019241,00248,30241,00242,00238,5265.274
30 set 2019246,00246,00241,20242,00238,52118.963
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità