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 Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/06/2024 | 2.50p | 2.58p | 2.40p | 2.45p | 1092670 |
| 31/05/2024 | 2.60p | 2.60p | 2.40p | 2.50p | 1705023 |
| 30/05/2024 | 2.75p | 2.90p | 2.43p | 2.60p | 3093397 |
| 29/05/2024 | 3.05p | 3.10p | 2.50p | 2.80p | 9178932 |
| 28/05/2024 | 3.10p | 3.20p | 3.00p | 3.05p | 697724 |
| 24/05/2024 | 3.30p | 3.50p | 3.08p | 3.10p | 3867788 |
| 23/05/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 282337 |
| 22/05/2024 | 3.45p | 3.50p | 3.22p | 3.30p | 2688995 |
| 21/05/2024 | 3.65p | 3.80p | 3.30p | 3.45p | 2250314 |
| 20/05/2024 | 3.70p | 3.80p | 3.55p | 3.65p | 1050352 |
| 17/05/2024 | 3.95p | 4.04p | 3.62p | 3.70p | 1927236 |
| 16/05/2024 | 3.85p | 4.20p | 3.85p | 3.95p | 5367215 |
| 15/05/2024 | 4.20p | 4.39p | 3.80p | 3.85p | 2175749 |
| 14/05/2024 | 4.30p | 4.40p | 4.13p | 4.25p | 1103889 |
| 13/05/2024 | 4.40p | 4.50p | 4.00p | 4.30p | 6131694 |
| 10/05/2024 | 4.20p | 4.74p | 4.20p | 4.40p | 8758704 |
| 09/05/2024 | 3.65p | 4.30p | 3.60p | 4.20p | 8338337 |
| 08/05/2024 | 3.70p | 3.78p | 3.50p | 3.65p | 873607 |
| 07/05/2024 | 3.50p | 3.78p | 3.30p | 3.70p | 1499943 |
| 03/05/2024 | 3.55p | 3.90p | 3.50p | 3.50p | 4031639 |
| 02/05/2024 | 3.15p | 3.70p | 3.00p | 3.43p | 3643625 |
| 01/05/2024 | 2.90p | 3.30p | 2.83p | 3.15p | 3617617 |
| 30/04/2024 | 2.70p | 3.00p | 2.60p | 2.90p | 2547319 |
| 29/04/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 593580 |
| 26/04/2024 | 2.60p | 2.79p | 2.50p | 2.70p | 1366208 |
| 25/04/2024 | 2.85p | 3.00p | 2.50p | 2.60p | 2518633 |
| 24/04/2024 | 2.85p | 2.89p | 2.70p | 2.80p | 770173 |
| 23/04/2024 | 2.85p | 2.94p | 2.70p | 2.85p | 1063534 |
| 22/04/2024 | 2.70p | 2.95p | 2.60p | 2.85p | 2457047 |
| 19/04/2024 | 2.65p | 2.80p | 2.60p | 2.70p | 800057 |
| 18/04/2024 | 2.60p | 2.70p | 2.57p | 2.65p | 555848 |
| 17/04/2024 | 2.85p | 2.88p | 2.50p | 2.60p | 1794083 |
| 16/04/2024 | 2.90p | 3.00p | 2.80p | 2.85p | 1754316 |
| 15/04/2024 | 2.65p | 2.95p | 2.60p | 2.90p | 3932818 |
| 12/04/2024 | 2.60p | 2.77p | 2.50p | 2.70p | 14110955 |
| 11/04/2024 | 3.35p | 3.70p | 3.30p | 3.45p | 3863641 |
| 10/04/2024 | 3.60p | 3.63p | 3.10p | 3.35p | 3135516 |
| 09/04/2024 | 3.10p | 3.85p | 3.00p | 3.60p | 8886924 |
| 08/04/2024 | 2.85p | 3.20p | 2.80p | 3.10p | 8427823 |
| 05/04/2024 | 2.35p | 3.00p | 2.30p | 2.85p | 3136749 |
| 04/04/2024 | 2.20p | 2.44p | 2.10p | 2.35p | 1880506 |
| 03/04/2024 | 2.55p | 2.60p | 2.10p | 2.20p | 3238344 |
| 02/04/2024 | 2.55p | 2.79p | 2.50p | 2.55p | 3769484 |
| 28/03/2024 | 2.20p | 2.70p | 2.00p | 2.55p | 6795875 |
| 27/03/2024 | 1.70p | 2.29p | 1.68p | 2.20p | 4394983 |
| 26/03/2024 | 1.70p | 1.80p | 1.68p | 1.80p | 575363 |
| 25/03/2024 | 1.70p | 1.74p | 1.60p | 1.70p | 1656684 |
| 22/03/2024 | 1.75p | 1.80p | 1.67p | 1.70p | 1015209 |
| 21/03/2024 | 1.75p | 1.78p | 1.71p | 1.75p | 313556 |
| 20/03/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 338813 |
| 19/03/2024 | 1.75p | 1.79p | 1.73p | 1.75p | 665284 |
| 18/03/2024 | 1.80p | 1.85p | 1.73p | 1.75p | 528437 |
| 15/03/2024 | 1.75p | 1.90p | 1.70p | 1.80p | 813686 |
| 14/03/2024 | 1.75p | 1.80p | 1.74p | 1.75p | 1571274 |
| 13/03/2024 | 1.75p | 1.80p | 1.71p | 1.80p | 176603 |
| 12/03/2024 | 1.75p | 1.79p | 1.71p | 1.75p | 1012570 |
| 11/03/2024 | 1.80p | 1.86p | 1.70p | 1.75p | 108623 |
| 08/03/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 1024400 |
| 07/03/2024 | 1.80p | 1.88p | 1.70p | 1.80p | 24913 |
| 06/03/2024 | 1.85p | 1.89p | 1.70p | 1.80p | 447594 |
| 05/03/2024 | 1.65p | 2.00p | 1.60p | 1.85p | 1834185 |
| 04/03/2024 | 1.90p | 1.96p | 1.85p | 1.90p | 250384 |
| 01/03/2024 | 1.90p | 2.00p | 1.84p | 1.90p | 108915 |
| 29/02/2024 | 1.95p | 2.05p | 1.90p | 1.90p | 1306220 |
| 28/02/2024 | 2.00p | 2.01p | 1.91p | 1.95p | 601044 |
| 27/02/2024 | 2.00p | 2.09p | 1.88p | 2.00p | 2380268 |
| 26/02/2024 | 2.10p | 2.10p | 1.96p | 2.00p | 542794 |
| 23/02/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 562655 |
| 22/02/2024 | 2.15p | 2.20p | 2.00p | 2.10p | 1084742 |
| 21/02/2024 | 2.15p | 2.19p | 2.11p | 2.15p | 253263 |
| 20/02/2024 | 2.15p | 2.20p | 2.11p | 2.15p | 1428935 |
| 19/02/2024 | 2.15p | 2.20p | 2.13p | 2.15p | 580350 |
| 16/02/2024 | 2.20p | 2.23p | 2.10p | 2.15p | 1001789 |
| 15/02/2024 | 2.20p | 2.25p | 2.10p | 2.20p | 757486 |
| 14/02/2024 | 2.20p | 2.26p | 2.16p | 2.20p | 590743 |
| 13/02/2024 | 2.15p | 2.30p | 2.13p | 2.20p | 1034881 |
| 12/02/2024 | 2.30p | 2.40p | 2.05p | 2.15p | 3509747 |
| 09/02/2024 | 2.30p | 2.36p | 2.26p | 2.30p | 236710 |
*Close Price adjusted for both dividends and splits