Premium
Ten Lifestyle Group Plc (TENG)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.561797752809 | 89 | 91 | 86.5 | 41946 | 88.65544033 | DE |
| 4 | -4.5 | -4.78723404255 | 94 | 94 | 86.5 | 83355 | 91.71468572 | DE |
| 12 | 21.5 | 31.6176470588 | 68 | 97 | 67 | 123081 | 88.33035922 | DE |
| 26 | 19.5 | 27.8571428571 | 70 | 97 | 63.5 | 94152 | 81.38584796 | DE |
| 52 | 21.5 | 31.6176470588 | 68 | 97 | 49 | 79480 | 72.37774795 | DE |
| 156 | -7.25 | -7.49354005168 | 96.75 | 105 | 41 | 58034 | 71.07626385 | DE |
| 260 | -15.5 | -14.7619047619 | 105 | 123 | 41 | 65167 | 78.95090949 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782837000 | 90 | -0.5 | -0.55 | 90 | 90 | 90 | 128 |
| 1782750600 | 90.5 | -0.5 | -0.55 | 90 | 90.5 | 90 | 43749 |
| 1782491400 | 91 | 3 | 3.41 | 87.5 | 91 | 87.5 | 9279 |
| 1782405000 | 88 | 0 | 0.00 | 88 | 88 | 88 | 9958 |
| 1782318600 | 88 | -1 | -1.12 | 89 | 89 | 86.5 | 146616 |
| 1782232200 | 89 | 0 | 0.00 | 89 | 89 | 88 | 8773 |
| 1782145800 | 89 | -2.5 | -2.73 | 91 | 91 | 89 | 24738 |
| 1781886600 | 91.5 | -2.5 | -2.66 | 91 | 91.5 | 89 | 83373 |
| 1781800200 | 94 | 1 | 1.08 | 91 | 94 | 91 | 9525 |
| 1781713800 | 93 | 1 | 1.09 | 94 | 94 | 91 | 26984 |
| 1781627400 | 92 | -2 | -2.13 | 92 | 92 | 92 | 40055 |
| 1781541000 | 94 | 3 | 3.30 | 91 | 94 | 91 | 469348 |
| 1781281800 | 91 | 0 | 0.00 | 91 | 91 | 91 | 0 |
| 1781195400 | 91 | 0.5 | 0.55 | 91.5 | 91.5 | 91 | 27385 |
| 1781109000 | 90.5 | 0 | 0.00 | 92 | 92 | 90.5 | 323505 |
| 1781022600 | 90.5 | -0.5 | -0.55 | 92 | 92 | 90 | 153088 |
| 1780936200 | 91 | -2 | -2.15 | 94 | 94 | 91 | 42349 |
| 1780677000 | 93 | -1 | -1.06 | 93 | 93 | 92 | 23472 |
| 1780590600 | 94 | 1 | 1.08 | 94 | 94 | 93 | 26822 |
| 1780504200 | 93 | -1.5 | -1.59 | 94 | 94 | 92 | 114589 |
| 1780417800 | 94.5 | 2 | 2.16 | 94 | 95 | 94 | 38032 |
| 1780331400 | 92.5 | 1 | 1.09 | 94 | 94 | 92 | 615698 |
| 1780072200 | 91.5 | -0.5 | -0.54 | 94 | 94 | 91.5 | 28062 |
| 1779985800 | 92 | -0.5 | -0.54 | 92 | 92 | 92 | 539193 |
| 1779899400 | 92.5 | -1 | -1.07 | 93 | 93 | 92.5 | 13371 |
| 1779813000 | 93.5 | -0.5 | -0.53 | 93.5 | 93.5 | 93.5 | 15253 |
| 1779467400 | 94 | 3.5 | 3.87 | 91 | 94 | 91 | 29505 |
| 1779381000 | 90.5 | -0.5 | -0.55 | 92 | 92 | 90.5 | 114099 |
| 1779294600 | 91 | 0.5 | 0.55 | 92 | 92 | 91 | 53586 |
| 1779208200 | 90.5 | -1 | -1.09 | 92.5 | 92.5 | 90 | 160170 |
| 1779121800 | 91.5 | -2 | -2.14 | 93.5 | 93.5 | 91 | 174084 |
| 1778862600 | 93.5 | -1.5 | -1.58 | 95 | 95 | 93.5 | 182967 |
| 1778776200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 28104 |
| 1778689800 | 95 | -1 | -1.04 | 95 | 95 | 95 | 7805 |
| 1778603400 | 96 | -1 | -1.03 | 96 | 96 | 96 | 10525 |
| 1778517000 | 97 | 0.5 | 0.52 | 95.5 | 97 | 95.5 | 17927 |
| 1778257800 | 96.5 | 5 | 5.46 | 94 | 96.5 | 93 | 77153 |
| 1778171400 | 91.5 | 1.5 | 1.67 | 88 | 95 | 88 | 902663 |
| 1778085000 | 90 | 4.5 | 5.26 | 87 | 90 | 87 | 127721 |
| 1777998600 | 85.5 | -0.5 | -0.58 | 86 | 86 | 84.5 | 159681 |
| 1777653000 | 86 | 1 | 1.18 | 86 | 86 | 86 | 85617 |
| 1777566600 | 85 | 0 | 0.00 | 85 | 85 | 83.5 | 133492 |
| 1777480200 | 85 | 0 | 0.00 | 85 | 85 | 85 | 15385 |
| 1777393800 | 85 | 1.5 | 1.80 | 85 | 85 | 85 | 26882 |
| 1777307400 | 83.5 | -3.5 | -4.02 | 86 | 86 | 83.5 | 253956 |
| 1777048200 | 87 | 0 | 0.00 | 85 | 88 | 83 | 303634 |
| 1776961800 | 87 | 5 | 6.10 | 83 | 87 | 83 | 124361 |
| 1776875400 | 82 | 8 | 10.81 | 80 | 83 | 79.5 | 559853 |
| 1776789000 | 74 | 0.5 | 0.68 | 74.5 | 76.5 | 74 | 85518 |
| 1776702600 | 73.5 | -1 | -1.34 | 74.5 | 74.5 | 73 | 90852 |
| 1776443400 | 74.5 | 2 | 2.76 | 75 | 75 | 74.5 | 68571 |
| 1776357000 | 72.5 | -2.5 | -3.33 | 75 | 75 | 72.5 | 22670 |
| 1776270600 | 75 | 3 | 4.17 | 75 | 75 | 73 | 26355 |
| 1776184200 | 72 | -0.5 | -0.69 | 72 | 72 | 72 | 36856 |
| 1776097800 | 72.5 | 1.5 | 2.11 | 71.5 | 74 | 71.5 | 60595 |
| 1775838600 | 71 | 2.5 | 3.65 | 69 | 71.5 | 68.5 | 108934 |
| 1775752200 | 68.5 | 0.5 | 0.74 | 69 | 69 | 67 | 18960 |
| 1775665800 | 68 | 0 | 0.00 | 68 | 68 | 68 | 113819 |
| 1775579400 | 68 | 3 | 4.62 | 67 | 68 | 67 | 46110 |
| 1775147400 | 65 | 1 | 1.56 | 65 | 65 | 65 | 11343 |
| 1775061000 | 64 | -1 | -1.54 | 64 | 64 | 64 | 11145 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
