Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Fresnillo (FRES) by Andrew Mackie in The Motley Fool
- Overweight Deliveroo Class (ROO) by JP Morgan
- Avoid Distil (DIS) by Steve Moore in ShareProphets
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Target Healthcare Reit Ltd (THRL) by Jefferies
- Avoid DFS Furniture (DFS) by Steve Moore in ShareProphets
- Buy Netcall (NET) by Canaccord Genuity
- Buy IDOX (IDOX) by Canaccord Genuity
- Speculative Buy Kainos Group (KNOS) by Canaccord Genuity
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Buy Kooth (KOO) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Neutral GSK (GSK) by ODDO BHF
- Outperform AstraZeneca (AZN) by ODDO BHF
- Buy Schroders (SDR) by UBS
- Watch Greggs (GRG) by Roland Head in The Motley Fool
- Buy C&C Group (CDI) (CCR) by Deutsche Bank
- Buy Carvana Co Class A (0A79) by Deutsche Bank
- Buy Rentokil Initial (RTO) by Stephen Wright in The Motley Fool
- Buy Fresnillo (FRES) by Andrew Mackie in The Motley Fool
- Overweight Deliveroo Class (ROO) by JP Morgan
- Avoid Distil (DIS) by Steve Moore in ShareProphets
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Target Healthcare Reit Ltd (THRL) by Jefferies
- Avoid DFS Furniture (DFS) by Steve Moore in ShareProphets
- Buy Netcall (NET) by Canaccord Genuity
- Buy IDOX (IDOX) by Canaccord Genuity
- Speculative Buy Kainos Group (KNOS) by Canaccord Genuity
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Buy Kooth (KOO) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Neutral GSK (GSK) by ODDO BHF
- Outperform AstraZeneca (AZN) by ODDO BHF
- Buy Schroders (SDR) by UBS
- Watch Greggs (GRG) by Roland Head in The Motley Fool
- Buy C&C Group (CDI) (CCR) by Deutsche Bank
- Buy Carvana Co Class A (0A79) by Deutsche Bank
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 1.20p | 1.21p | 1.15p | 1.20p | 842062 |
| 13/03/2025 | 1.20p | 1.22p | 1.19p | 1.20p | 514567 |
| 12/03/2025 | 1.23p | 1.25p | 1.16p | 1.20p | 2235497 |
| 11/03/2025 | 1.25p | 1.39p | 1.21p | 1.23p | 10528718 |
| 10/03/2025 | 1.15p | 1.25p | 1.13p | 1.20p | 5345942 |
| 07/03/2025 | 1.15p | 1.17p | 1.11p | 1.15p | 80890 |
| 06/03/2025 | 1.15p | 1.17p | 1.11p | 1.15p | 326313 |
| 05/03/2025 | 1.15p | 1.16p | 1.10p | 1.15p | 472624 |
| 04/03/2025 | 1.15p | 1.17p | 1.10p | 1.15p | 720723 |
| 03/03/2025 | 1.15p | 1.17p | 1.10p | 1.15p | 1152816 |
| 28/02/2025 | 1.20p | 1.23p | 1.11p | 1.15p | 3331492 |
| 27/02/2025 | 1.20p | 1.25p | 1.15p | 1.20p | 584711 |
| 26/02/2025 | 1.23p | 1.25p | 1.10p | 1.20p | 881011 |
| 25/02/2025 | 1.23p | 1.24p | 1.20p | 1.23p | 402683 |
| 24/02/2025 | 1.23p | 1.25p | 1.20p | 1.25p | 1057791 |
| 21/02/2025 | 1.20p | 1.25p | 1.18p | 1.23p | 3399344 |
| 20/02/2025 | 1.33p | 1.33p | 1.25p | 1.28p | 2106565 |
| 19/02/2025 | 1.33p | 1.33p | 1.25p | 1.33p | 1231596 |
| 18/02/2025 | 1.33p | 1.34p | 1.32p | 1.33p | 198121 |
| 17/02/2025 | 1.28p | 1.35p | 1.27p | 1.33p | 3674974 |
| 14/02/2025 | 1.33p | 1.35p | 1.26p | 1.28p | 1042309 |
| 13/02/2025 | 1.35p | 1.38p | 1.30p | 1.33p | 780290 |
| 12/02/2025 | 1.40p | 1.45p | 1.31p | 1.35p | 3776210 |
| 11/02/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 1203457 |
| 10/02/2025 | 1.45p | 1.45p | 1.34p | 1.40p | 2387149 |
| 07/02/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 1140658 |
| 06/02/2025 | 1.50p | 1.60p | 1.40p | 1.45p | 2634759 |
| 05/02/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 612393 |
| 04/02/2025 | 1.60p | 1.70p | 1.40p | 1.50p | 4385325 |
| 03/02/2025 | 1.63p | 1.70p | 1.52p | 1.60p | 1949828 |
| 31/01/2025 | 1.65p | 1.70p | 1.55p | 1.63p | 1691565 |
| 30/01/2025 | 1.70p | 1.71p | 1.60p | 1.65p | 2668423 |
| 29/01/2025 | 1.63p | 1.76p | 1.63p | 1.70p | 2072033 |
| 28/01/2025 | 1.73p | 1.80p | 1.55p | 1.55p | 3968961 |
| 27/01/2025 | 1.78p | 1.80p | 1.66p | 1.73p | 1784189 |
| 24/01/2025 | 1.70p | 1.88p | 1.60p | 1.78p | 14458649 |
| 23/01/2025 | 1.65p | 1.78p | 1.60p | 1.70p | 3869439 |
| 22/01/2025 | 1.73p | 1.80p | 1.60p | 1.65p | 6434224 |
| 21/01/2025 | 1.48p | 1.90p | 1.45p | 1.73p | 16518572 |
| 20/01/2025 | 1.48p | 1.55p | 1.40p | 1.48p | 5091370 |
| 17/01/2025 | 1.40p | 1.75p | 1.40p | 1.52p | 33352184 |
| 16/01/2025 | 1.38p | 1.45p | 1.37p | 1.40p | 3479808 |
| 15/01/2025 | 1.35p | 1.40p | 1.35p | 1.38p | 2311288 |
| 14/01/2025 | 1.30p | 1.40p | 1.30p | 1.35p | 5352141 |
| 13/01/2025 | 1.33p | 1.38p | 1.29p | 1.30p | 5665837 |
| 10/01/2025 | 1.45p | 1.50p | 1.30p | 1.33p | 4427613 |
| 09/01/2025 | 1.35p | 1.50p | 1.34p | 1.45p | 4870780 |
| 08/01/2025 | 1.28p | 1.40p | 1.28p | 1.35p | 1487643 |
| 07/01/2025 | 1.28p | 1.35p | 1.26p | 1.28p | 334865 |
| 06/01/2025 | 1.35p | 1.35p | 1.23p | 1.28p | 2598695 |
| 03/01/2025 | 1.40p | 1.40p | 1.32p | 1.35p | 1471319 |
| 02/01/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 230963 |
| 31/12/2024 | 1.40p | 1.45p | 1.35p | 1.40p | 3244659 |
| 30/12/2024 | 1.40p | 1.43p | 1.35p | 1.40p | 1339593 |
| 27/12/2024 | 1.40p | 1.43p | 1.36p | 1.40p | 963545 |
| 24/12/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 1380928 |
| 23/12/2024 | 1.40p | 1.44p | 1.35p | 1.40p | 606664 |
| 20/12/2024 | 1.40p | 1.42p | 1.36p | 1.40p | 2017567 |
| 19/12/2024 | 1.43p | 1.45p | 1.35p | 1.40p | 1647487 |
| 18/12/2024 | 1.43p | 1.45p | 1.41p | 1.43p | 1404669 |
| 17/12/2024 | 1.43p | 1.48p | 1.40p | 1.43p | 1433822 |
| 16/12/2024 | 1.40p | 1.49p | 1.30p | 1.43p | 7553908 |
| 13/12/2024 | 1.55p | 1.60p | 1.52p | 1.55p | 406723 |
| 12/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 387629 |
| 11/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 872585 |
| 10/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 341252 |
| 09/12/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 2686459 |
| 06/12/2024 | 1.53p | 1.69p | 1.45p | 1.60p | 3985673 |
| 05/12/2024 | 1.53p | 1.54p | 1.45p | 1.53p | 225503 |
| 04/12/2024 | 1.53p | 1.56p | 1.45p | 1.53p | 327394 |
| 03/12/2024 | 1.48p | 1.60p | 1.45p | 1.60p | 2852720 |
| 02/12/2024 | 1.70p | 1.80p | 1.46p | 1.53p | 4282829 |
| 29/11/2024 | 1.70p | 1.80p | 1.62p | 1.70p | 1390624 |
| 28/11/2024 | 1.70p | 1.75p | 1.60p | 1.60p | 650344 |
| 27/11/2024 | 1.70p | 1.81p | 1.66p | 1.70p | 389980 |
| 26/11/2024 | 1.80p | 1.90p | 1.64p | 1.70p | 2976250 |
| 25/11/2024 | 1.80p | 1.86p | 1.73p | 1.80p | 990563 |
| 22/11/2024 | 1.80p | 1.90p | 1.79p | 1.80p | 1017089 |
| 21/11/2024 | 1.85p | 1.90p | 1.71p | 1.80p | 651720 |
| 20/11/2024 | 1.80p | 2.00p | 1.70p | 1.85p | 2613105 |
| 19/11/2024 | 1.90p | 2.00p | 1.70p | 1.80p | 2648492 |
| 18/11/2024 | 1.70p | 1.95p | 1.69p | 1.90p | 2912726 |
| 15/11/2024 | 1.63p | 1.80p | 1.57p | 1.75p | 3903610 |
| 14/11/2024 | 1.70p | 1.80p | 1.55p | 1.63p | 3855399 |
| 13/11/2024 | 1.60p | 1.80p | 1.60p | 1.70p | 4990822 |
| 12/11/2024 | 1.45p | 1.75p | 1.40p | 1.60p | 7231369 |
| 11/11/2024 | 1.45p | 1.55p | 1.40p | 1.45p | 5476169 |
| 08/11/2024 | 1.33p | 1.48p | 1.27p | 1.43p | 5264681 |
| 07/11/2024 | 1.40p | 1.40p | 1.31p | 1.33p | 1921833 |
| 06/11/2024 | 1.43p | 1.44p | 1.35p | 1.40p | 1398971 |
| 05/11/2024 | 1.43p | 1.50p | 1.35p | 1.43p | 827404 |
| 04/11/2024 | 1.45p | 1.50p | 1.35p | 1.43p | 1201194 |
| 01/11/2024 | 1.38p | 1.50p | 1.35p | 1.45p | 3592351 |
| 31/10/2024 | 1.35p | 1.45p | 1.30p | 1.35p | 6069661 |
| 30/10/2024 | 1.23p | 1.44p | 1.20p | 1.32p | 8770721 |
| 29/10/2024 | 1.23p | 1.25p | 1.15p | 1.23p | 1059557 |
| 28/10/2024 | 1.28p | 1.30p | 1.20p | 1.23p | 3753266 |
| 25/10/2024 | 1.28p | 1.30p | 1.26p | 1.28p | 399960 |
| 24/10/2024 | 1.33p | 1.35p | 1.25p | 1.28p | 1387710 |
| 23/10/2024 | 1.35p | 1.38p | 1.33p | 1.35p | 375569 |
| 22/10/2024 | 1.43p | 1.45p | 1.35p | 1.35p | 5172559 |
| 21/10/2024 | 1.35p | 1.50p | 1.30p | 1.43p | 16494197 |
| 18/10/2024 | 1.30p | 1.40p | 1.25p | 1.35p | 9712792 |
| 17/10/2024 | 1.30p | 1.35p | 1.27p | 1.30p | 613625 |
| 16/10/2024 | 1.25p | 1.40p | 1.25p | 1.30p | 13861833 |
| 15/10/2024 | 1.40p | 1.40p | 1.21p | 1.25p | 32003652 |
| 14/10/2024 | 1.95p | 2.30p | 1.90p | 2.21p | 5776317 |
| 11/10/2024 | 1.70p | 2.00p | 1.60p | 2.00p | 5030593 |
| 10/10/2024 | 1.40p | 1.80p | 1.40p | 1.70p | 4410558 |
| 09/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 1178537 |
| 08/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 478503 |
| 07/10/2024 | 1.40p | 1.48p | 1.32p | 1.40p | 1682364 |
| 04/10/2024 | 1.30p | 1.50p | 1.20p | 1.40p | 1535197 |
| 03/10/2024 | 1.40p | 1.44p | 1.22p | 1.30p | 947608 |
| 02/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 4572466 |
| 01/10/2024 | 1.20p | 1.47p | 1.17p | 1.40p | 1855284 |
| 30/09/2024 | 1.08p | 1.40p | 1.08p | 1.20p | 8120836 |
| 27/09/2024 | 0.98p | 1.15p | 0.90p | 1.08p | 1593902 |
| 26/09/2024 | 1.00p | 1.05p | 0.90p | 0.98p | 1134718 |
| 25/09/2024 | 1.00p | 1.09p | 0.99p | 1.00p | 301807 |
| 24/09/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 2128315 |
| 23/09/2024 | 1.20p | 1.30p | 0.99p | 1.10p | 4615217 |
| 20/09/2024 | 1.20p | 1.30p | 1.15p | 1.20p | 1297545 |
| 19/09/2024 | 1.15p | 1.25p | 1.10p | 1.15p | 733150 |
| 18/09/2024 | 1.10p | 1.20p | 1.07p | 1.15p | 1923414 |
| 17/09/2024 | 1.18p | 1.20p | 1.04p | 1.10p | 4485743 |
| 16/09/2024 | 1.25p | 1.30p | 1.15p | 1.18p | 2408413 |
| 13/09/2024 | 1.30p | 1.43p | 1.20p | 1.43p | 242431 |
| 12/09/2024 | 1.30p | 1.34p | 1.20p | 1.30p | 1976160 |
| 11/09/2024 | 1.30p | 1.34p | 1.20p | 1.30p | 27 |
| 10/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 809107 |
| 09/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 1148423 |
| 06/09/2024 | 1.25p | 1.40p | 1.25p | 1.30p | 979774 |
| 05/09/2024 | 1.40p | 1.40p | 1.22p | 1.25p | 4170729 |
| 04/09/2024 | 1.50p | 1.56p | 1.39p | 1.45p | 1730748 |
| 03/09/2024 | 1.70p | 1.70p | 1.38p | 1.50p | 5741339 |
| 02/09/2024 | 1.90p | 1.97p | 1.60p | 1.70p | 2701690 |
| 30/08/2024 | 1.90p | 2.00p | 1.84p | 1.90p | 775153 |
| 29/08/2024 | 2.05p | 2.05p | 1.84p | 1.90p | 582747 |
| 28/08/2024 | 1.80p | 2.06p | 1.80p | 2.05p | 1043827 |
| 27/08/2024 | 1.80p | 1.90p | 1.73p | 1.80p | 222263 |
| 23/08/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 171171 |
| 22/08/2024 | 1.75p | 1.90p | 1.75p | 1.80p | 1189008 |
| 21/08/2024 | 1.85p | 1.90p | 1.72p | 1.75p | 911645 |
| 20/08/2024 | 1.90p | 2.00p | 1.70p | 1.85p | 1676740 |
| 19/08/2024 | 1.90p | 1.95p | 1.82p | 1.90p | 428449 |
| 16/08/2024 | 1.90p | 1.97p | 1.85p | 1.90p | 399362 |
| 15/08/2024 | 1.90p | 1.99p | 1.84p | 1.90p | 349280 |
| 14/08/2024 | 1.90p | 1.90p | 1.73p | 1.90p | 1366506 |
| 13/08/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 83041 |
| 12/08/2024 | 1.90p | 1.91p | 1.86p | 1.90p | 49150 |
| 09/08/2024 | 1.90p | 2.00p | 1.85p | 1.90p | 728249 |
| 08/08/2024 | 1.90p | 1.91p | 1.90p | 1.90p | 96256 |
| 07/08/2024 | 1.90p | 2.00p | 1.85p | 1.90p | 276240 |
| 06/08/2024 | 1.90p | 2.00p | 1.83p | 1.90p | 190893 |
| 05/08/2024 | 1.90p | 1.99p | 1.81p | 1.90p | 451725 |
| 02/08/2024 | 1.90p | 2.00p | 1.87p | 1.90p | 178221 |
| 01/08/2024 | 1.90p | 2.00p | 1.83p | 1.90p | 1040547 |
| 31/07/2024 | 2.00p | 2.00p | 1.89p | 1.90p | 670179 |
| 30/07/2024 | 2.00p | 2.10p | 1.93p | 2.00p | 48546 |
| 29/07/2024 | 2.10p | 2.20p | 1.90p | 2.00p | 967057 |
| 26/07/2024 | 2.15p | 2.20p | 2.00p | 2.10p | 624045 |
| 25/07/2024 | 2.15p | 2.25p | 2.00p | 2.15p | 712608 |
| 24/07/2024 | 2.15p | 2.25p | 2.00p | 2.15p | 79127 |
| 23/07/2024 | 2.15p | 2.27p | 2.01p | 2.15p | 178613 |
| 22/07/2024 | 2.20p | 2.29p | 2.00p | 2.15p | 187094 |
| 19/07/2024 | 2.00p | 2.30p | 1.90p | 2.20p | 662211 |
| 18/07/2024 | 2.05p | 2.11p | 1.94p | 2.05p | 57949 |
| 17/07/2024 | 2.20p | 2.20p | 1.89p | 2.00p | 1757895 |
| 16/07/2024 | 2.20p | 2.40p | 2.02p | 2.20p | 570263 |
| 15/07/2024 | 2.25p | 2.40p | 2.02p | 2.20p | 499444 |
| 12/07/2024 | 2.20p | 2.40p | 2.10p | 2.25p | 977995 |
| 11/07/2024 | 2.15p | 2.40p | 2.00p | 2.20p | 1060185 |
| 10/07/2024 | 2.15p | 2.30p | 2.00p | 2.15p | 727345 |
| 09/07/2024 | 2.00p | 2.30p | 1.90p | 2.15p | 2078123 |
| 08/07/2024 | 2.00p | 2.04p | 1.90p | 2.00p | 270479 |
| 05/07/2024 | 2.00p | 2.08p | 1.90p | 2.00p | 394205 |
| 04/07/2024 | 1.95p | 2.10p | 1.90p | 2.00p | 587205 |
| 03/07/2024 | 1.85p | 2.00p | 1.82p | 1.98p | 1239731 |
| 02/07/2024 | 1.85p | 1.90p | 1.83p | 1.85p | 770892 |
| 01/07/2024 | 1.95p | 2.00p | 1.68p | 1.85p | 2432881 |
| 28/06/2024 | 2.10p | 2.10p | 1.90p | 1.95p | 1206602 |
| 27/06/2024 | 2.10p | 2.40p | 2.00p | 2.10p | 942472 |
| 26/06/2024 | 2.10p | 2.16p | 2.07p | 2.10p | 833721 |
| 25/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 134253 |
| 24/06/2024 | 2.10p | 2.18p | 2.05p | 2.10p | 260088 |
| 21/06/2024 | 2.20p | 2.25p | 2.00p | 2.10p | 971591 |
| 20/06/2024 | 2.25p | 2.30p | 2.20p | 2.20p | 311068 |
| 19/06/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 753456 |
| 18/06/2024 | 2.35p | 2.50p | 2.20p | 2.20p | 978431 |
| 17/06/2024 | 2.40p | 2.50p | 2.30p | 2.35p | 85085 |
| 14/06/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 541596 |
| 13/06/2024 | 2.45p | 2.53p | 2.30p | 2.40p | 272296 |
| 12/06/2024 | 2.50p | 2.60p | 2.30p | 2.30p | 440524 |
| 11/06/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 373351 |
| 10/06/2024 | 2.50p | 2.60p | 2.45p | 2.50p | 812064 |
| 07/06/2024 | 2.45p | 2.80p | 2.45p | 2.50p | 2190187 |
| 06/06/2024 | 2.45p | 2.60p | 2.20p | 2.45p | 1628154 |
| 05/06/2024 | 2.50p | 2.50p | 2.40p | 2.45p | 581808 |
| 04/06/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 1198244 |
*Close Price adjusted for both dividends and splits