Italia Markets close in 1 hr 34 mins

Ten Entertainment Group plc (TEG.L)

LSE - LSE Prezzo differito. Valuta in GBp.
Aggiungi a portafoglio
121,26-12,74 (-9,51%)
Al 2:33PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBp
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 2020134,57141,00118,64121,26121,26187.191
18 set 20201,371,371,341,341,34158.978
17 set 20201,391,391,361,361,3641.314
16 set 20201,381,381,341,361,3677.204
15 set 20201,361,361,361,361,3620.595
14 set 20201,371,371,341,361,36751.206
11 set 2020134,00137,48133,33134,00134,0076.483
10 set 2020141,00141,00132,00132,00132,0053.636
09 set 2020143,00144,79137,00139,25139,25139.536
08 set 2020132,00144,00132,00142,75142,75220.566
07 set 2020127,00129,00125,00127,75127,75925.520
04 set 2020129,00129,00125,00125,00125,00132.347
03 set 2020125,00130,00125,00125,50125,50111.875
02 set 2020127,50127,50122,38126,00126,0036.707
01 set 2020125,50128,30125,00125,50125,5031.787
28 ago 2020130,00130,00125,50126,25126,25151.952
27 ago 2020125,00127,40124,45125,00125,0014.586
26 ago 2020127,50130,10125,00125,00125,00120.755
25 ago 2020127,00130,10127,00127,00127,0040.989
24 ago 2020128,00128,50123,80127,00127,00168.667
21 ago 2020123,50128,00123,50125,50125,50288.928
20 ago 2020122,00127,22122,00122,00122,0061.764
19 ago 2020122,50126,00122,50123,50123,5045.633
18 ago 2020129,50129,68122,00125,25125,2585.441
17 ago 2020126,50126,97124,00125,75125,7570.469
14 ago 2020127,50129,65125,00127,00127,00290.000
13 ago 2020123,55124,56123,55124,50124,5021.561
12 ago 2020127,00127,00122,87124,00124,0045.923
11 ago 2020127,00129,50125,00126,00126,00110.787
10 ago 2020127,00127,71124,00125,50125,5028.992
07 ago 2020123,00124,00123,00123,00123,004.120
06 ago 2020123,00125,00120,50126,00126,00144.811
05 ago 2020127,00127,00123,00123,00123,0012.149
04 ago 2020125,00127,52125,00125,00125,00166.698
03 ago 2020130,50133,00123,84127,00127,0055.923
31 lug 2020133,00138,00130,00133,00133,00454.876
30 lug 2020144,00146,43133,38139,00139,00263.041
29 lug 2020152,50152,50144,88148,75148,7523.573
28 lug 2020152,50152,50145,83150,00150,007.537
27 lug 2020147,00151,22145,39148,75148,7527.800
24 lug 2020147,00151,30147,00147,00147,00105.571
23 lug 2020147,00155,00147,00155,00155,007.183
22 lug 2020147,00153,11147,00150,75150,756.459
21 lug 2020150,00156,30147,00147,00147,00178.657
20 lug 2020------
17 lug 2020145,00152,48145,00150,00150,00171.424
16 lug 2020149,44149,44146,94150,25150,253.643
15 lug 2020150,00150,00144,68150,25150,2521.613
14 lug 2020150,00150,00146,00150,00150,007.717
13 lug 2020148,00150,00146,00150,75150,7512.930
10 lug 2020149,00150,00148,17150,25150,2552.444
09 lug 2020148,00150,14143,00150,50150,50319.786
08 lug 2020155,00155,00150,00155,25155,257.281
07 lug 2020152,50158,00150,40151,00151,0019.353
06 lug 2020151,00154,40149,60151,00151,0022.245
03 lug 2020160,00161,98150,00154,00154,0058.058
02 lug 2020160,00169,00157,00160,00160,0043.611
01 lug 2020162,50164,00161,04161,75161,7561.000
30 giu 2020160,50170,00157,00170,00170,0030.190
29 giu 2020168,00168,78157,00157,00157,0073.130
26 giu 2020165,50173,34161,00161,00161,00351.174
25 giu 2020180,00184,58180,00181,00181,00239.941
24 giu 2020183,50185,00179,00179,00179,0030.706
23 giu 2020185,00196,25176,00184,00184,00139.549
22 giu 2020177,00185,00172,50185,00185,0025.875
19 giu 2020172,00177,04168,62175,50175,50482.169
18 giu 2020173,50173,93168,94173,50173,5010.563
17 giu 2020165,00173,50165,00165,00165,004.187
16 giu 2020163,00173,50160,00169,25169,2583.871
15 giu 2020159,50176,44159,00170,00170,0024.867
12 giu 2020168,50173,50160,50160,50160,5060.187
11 giu 2020169,50176,65167,71168,00168,0048.295
10 giu 2020181,00181,00171,00176,75176,7512.555
09 giu 2020180,00180,00173,32172,50172,5012.817
08 giu 2020174,50183,47170,00175,00175,00132.931
05 giu 2020163,50170,00163,50170,00170,0028.122
04 giu 2020169,50169,50162,23169,00169,0022.434
03 giu 2020167,50169,84161,00166,00166,0071.921
02 giu 2020170,50178,50170,50173,50173,5018.754
01 giu 2020173,00178,55167,00176,00176,0042.942
29 mag 2020180,00180,00170,00180,00180,00198.178
28 mag 2020163,50175,00160,92175,00175,00166.557
27 mag 2020161,00162,00155,79162,00162,0095.985
26 mag 2020147,50164,50140,01157,00157,00824.487
22 mag 2020146,00146,00138,00138,00138,0054.570
21 mag 2020137,50148,00137,50148,00148,0016.145
20 mag 2020145,50146,00138,55146,00146,0022.577
19 mag 2020144,50144,50139,15141,75141,75195.399
18 mag 2020140,00140,62137,00139,00139,0044.797
15 mag 2020145,00149,92138,00143,00143,00582.690
14 mag 2020150,00152,34145,00150,00150,00283.237
13 mag 2020155,00155,00145,00145,00145,00103.745
12 mag 2020150,00154,00146,60154,00154,0041.293
11 mag 2020155,50155,50149,39154,00154,0037.411
07 mag 2020154,50155,25152,00152,00152,0049.701
06 mag 2020154,50155,50152,30155,50155,501.801.249
05 mag 2020151,50155,00150,50155,00155,00209.882
04 mag 2020153,00153,00146,50153,00153,0031.886
01 mag 2020155,00157,00137,15153,00153,00147.490
30 apr 2020160,50161,50157,03158,50158,5043.140
*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