Tern (TERN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tern

Date Open High Low Close* Volume
20/03/2019 11.25p 12.00p 10.80p 10.85p 965105
19/03/2019 10.50p 11.50p 10.00p 11.25p 1440660
18/03/2019 11.25p 11.30p 10.55p 11.00p 1052802
15/03/2019 11.50p 11.85p 11.10p 11.25p 856826
14/03/2019 10.63p 12.38p 10.60p 11.50p 2008592
13/03/2019 11.50p 11.80p 10.23p 10.63p 2334233
12/03/2019 12.13p 12.25p 11.00p 11.50p 798447
11/03/2019 12.75p 12.77p 11.77p 12.13p 1145770
08/03/2019 13.00p 13.00p 12.10p 12.63p 1033012
07/03/2019 12.38p 13.82p 12.38p 13.00p 1013556
06/03/2019 12.25p 13.00p 11.15p 12.38p 628966
05/03/2019 12.75p 12.90p 11.53p 11.88p 1308239
04/03/2019 12.75p 13.50p 12.15p 12.50p 1241059
01/03/2019 12.75p 13.49p 12.35p 13.00p 639969
28/02/2019 12.50p 12.98p 12.06p 12.75p 448315
27/02/2019 12.75p 12.75p 11.99p 12.50p 419256
26/02/2019 12.50p 13.40p 12.07p 12.75p 364083
25/02/2019 12.75p 13.30p 12.20p 12.50p 298418
22/02/2019 12.50p 13.37p 11.63p 13.00p 822608
21/02/2019 13.00p 13.69p 12.02p 12.50p 798402
20/02/2019 13.50p 14.00p 12.15p 13.00p 1580395
19/02/2019 14.62p 15.00p 13.35p 13.50p 736013
18/02/2019 14.50p 15.50p 14.40p 14.62p 663966
15/02/2019 14.38p 15.50p 14.00p 14.75p 1463910
14/02/2019 12.50p 15.00p 12.35p 14.38p 1838640
13/02/2019 12.25p 13.00p 12.02p 12.50p 730267
12/02/2019 12.00p 12.85p 11.63p 12.25p 375848
11/02/2019 12.00p 12.50p 11.52p 12.00p 849591
08/02/2019 12.00p 12.49p 11.62p 12.00p 229870
07/02/2019 11.88p 12.20p 11.52p 12.00p 579040
06/02/2019 12.25p 12.25p 11.65p 11.88p 460485
05/02/2019 11.50p 12.49p 11.20p 12.25p 1231134
04/02/2019 12.25p 12.25p 11.13p 11.50p 1584287
01/02/2019 12.75p 13.50p 12.16p 12.25p 541791
31/01/2019 12.25p 13.50p 12.06p 12.75p 1045743
30/01/2019 12.63p 12.90p 12.22p 12.25p 497047
29/01/2019 12.88p 13.00p 12.25p 12.63p 643956
28/01/2019 12.75p 13.18p 12.51p 12.88p 1358950
25/01/2019 13.00p 13.50p 12.53p 13.00p 551126
24/01/2019 13.25p 13.56p 12.00p 13.00p 1248813
23/01/2019 12.75p 14.00p 12.60p 13.25p 369757
22/01/2019 13.25p 14.00p 13.00p 13.25p 441103
21/01/2019 13.12p 13.60p 13.12p 13.25p 288373
18/01/2019 13.75p 14.00p 13.16p 13.38p 398324
17/01/2019 13.50p 13.98p 13.38p 13.75p 399527
16/01/2019 12.75p 14.00p 12.75p 13.50p 490730
15/01/2019 13.00p 13.70p 12.60p 13.00p 758656
14/01/2019 14.00p 14.00p 12.10p 13.00p 931015
11/01/2019 13.75p 14.20p 13.44p 14.00p 631396
10/01/2019 14.00p 14.89p 12.93p 13.75p 1112110
09/01/2019 13.50p 14.88p 13.50p 14.00p 803264
08/01/2019 13.00p 14.50p 13.00p 13.50p 959777
07/01/2019 14.00p 14.00p 12.65p 13.00p 1200434
04/01/2019 13.75p 15.45p 13.30p 14.00p 1299506
03/01/2019 14.25p 14.60p 13.50p 13.75p 1965493
02/01/2019 15.50p 15.50p 14.01p 14.25p 1772044
31/12/2018 16.25p 16.40p 15.00p 15.50p 390799
28/12/2018 16.00p 16.22p 15.50p 15.88p 938049
27/12/2018 16.00p 18.00p 15.00p 16.00p 733254
24/12/2018 16.25p 16.51p 15.54p 15.75p 447751
21/12/2018 16.75p 17.20p 15.60p 16.25p 305928
20/12/2018 16.50p 17.00p 16.00p 16.50p 502237
19/12/2018 17.50p 17.63p 16.10p 16.50p 918062
18/12/2018 18.50p 18.80p 17.50p 17.50p 634134
17/12/2018 17.87p 19.85p 17.87p 18.50p 1056107
14/12/2018 17.87p 18.48p 17.51p 18.00p 435844
13/12/2018 18.00p 18.25p 17.30p 17.63p 533242
12/12/2018 18.50p 18.65p 17.50p 18.00p 509926
11/12/2018 18.25p 19.70p 18.02p 18.50p 583420
10/12/2018 17.13p 18.90p 17.13p 18.25p 392007
07/12/2018 16.25p 18.00p 16.15p 17.50p 469099
06/12/2018 16.60p 16.70p 15.80p 16.25p 385648
05/12/2018 18.25p 18.25p 16.22p 16.60p 912495
04/12/2018 18.75p 18.75p 17.50p 18.25p 1138665
03/12/2018 19.50p 19.65p 18.20p 18.75p 1025744
30/11/2018 18.50p 20.77p 18.50p 19.50p 1234179
29/11/2018 18.00p 19.00p 17.65p 18.50p 621491
28/11/2018 18.00p 19.93p 17.25p 18.50p 1588081
27/11/2018 16.25p 18.88p 15.80p 18.00p 1430254
26/11/2018 15.25p 17.00p 15.25p 16.25p 1083968
23/11/2018 14.25p 15.93p 13.66p 15.25p 738779
22/11/2018 15.50p 15.50p 12.15p 14.25p 2168900
21/11/2018 14.75p 15.66p 13.90p 15.00p 698706
20/11/2018 15.25p 15.67p 14.52p 14.75p 277914
19/11/2018 15.25p 15.79p 14.65p 15.25p 333944
16/11/2018 14.75p 16.10p 14.30p 15.25p 605126
15/11/2018 15.50p 15.55p 14.51p 14.75p 255122
14/11/2018 15.75p 15.80p 14.75p 15.50p 433494
13/11/2018 16.00p 16.50p 14.65p 15.75p 910248
12/11/2018 15.50p 16.35p 15.50p 16.00p 602033
09/11/2018 16.00p 16.00p 14.20p 15.50p 1356727
08/11/2018 16.50p 16.50p 15.00p 16.00p 1351175
07/11/2018 16.50p 16.98p 16.05p 16.50p 312318
06/11/2018 17.50p 17.67p 16.50p 16.50p 2167349
05/11/2018 18.50p 18.75p 17.00p 17.50p 715176
02/11/2018 18.38p 18.90p 18.28p 18.50p 197476
01/11/2018 19.00p 19.80p 18.10p 18.38p 932603
31/10/2018 19.75p 20.40p 18.00p 19.25p 1184335
30/10/2018 20.25p 21.98p 19.65p 19.75p 1812693
29/10/2018 18.75p 20.95p 18.60p 20.25p 1413767
26/10/2018 17.50p 19.40p 17.17p 18.75p 1671018
25/10/2018 17.00p 17.75p 16.60p 17.50p 494348
24/10/2018 15.90p 17.40p 15.88p 17.00p 588988
23/10/2018 15.50p 16.50p 15.25p 15.50p 815749
22/10/2018 16.13p 16.13p 15.15p 15.50p 669338
19/10/2018 15.38p 16.51p 15.25p 16.13p 797226
18/10/2018 15.75p 16.00p 15.00p 15.38p 743900
17/10/2018 15.00p 16.40p 14.90p 15.75p 767877
16/10/2018 15.13p 15.85p 14.66p 15.00p 933922
15/10/2018 14.65p 15.51p 14.30p 15.13p 1202275
12/10/2018 12.50p 15.49p 12.50p 14.65p 1569269
11/10/2018 12.00p 13.00p 11.10p 12.75p 2122308
10/10/2018 14.00p 14.49p 12.10p 12.25p 3072583
09/10/2018 13.75p 14.20p 12.60p 14.00p 999836
08/10/2018 14.50p 15.00p 13.33p 13.75p 775903
05/10/2018 14.75p 15.48p 14.11p 14.50p 862374
04/10/2018 15.75p 15.75p 14.60p 14.75p 819645
03/10/2018 16.25p 17.00p 15.60p 15.75p 413572
02/10/2018 15.25p 16.90p 15.25p 16.25p 707693
01/10/2018 14.38p 16.70p 14.38p 15.25p 1038980
28/09/2018 13.50p 15.00p 13.50p 14.38p 648640
27/09/2018 14.00p 14.20p 12.11p 13.50p 2201103
26/09/2018 15.00p 15.00p 13.50p 14.00p 1024668
25/09/2018 15.25p 15.47p 13.30p 15.00p 2034094
24/09/2018 15.50p 15.50p 15.00p 15.25p 209110
21/09/2018 15.25p 16.30p 15.00p 15.50p 739006
20/09/2018 15.25p 17.00p 14.60p 15.25p 1485094
19/09/2018 14.75p 15.50p 14.01p 15.00p 1089099
18/09/2018 15.50p 16.20p 13.53p 14.25p 2393558
17/09/2018 18.38p 18.51p 14.35p 15.25p 5070190
14/09/2018 18.75p 19.75p 17.35p 18.60p 1905365
13/09/2018 19.75p 20.20p 18.15p 19.00p 1051252
12/09/2018 23.25p 23.25p 19.37p 19.75p 1834979
11/09/2018 22.50p 24.75p 22.20p 23.25p 1500985
10/09/2018 19.75p 23.40p 19.65p 22.50p 1359546
07/09/2018 19.15p 21.33p 18.65p 19.75p 2162017
06/09/2018 17.75p 19.50p 17.65p 19.15p 819354
05/09/2018 17.75p 18.75p 16.60p 17.75p 1149864
04/09/2018 16.25p 17.90p 16.01p 17.75p 880666
03/09/2018 16.63p 16.70p 15.64p 16.25p 964661
31/08/2018 18.00p 18.30p 16.25p 16.63p 770419
30/08/2018 17.25p 18.85p 16.15p 17.50p 555310
29/08/2018 17.75p 18.10p 16.65p 17.25p 468450
28/08/2018 17.50p 19.66p 17.35p 17.75p 827826
24/08/2018 15.88p 17.80p 15.66p 17.50p 1095425
23/08/2018 16.50p 16.50p 15.51p 15.88p 819388
22/08/2018 16.75p 17.39p 15.50p 16.50p 1498805
21/08/2018 16.50p 18.00p 15.50p 16.75p 1784771
20/08/2018 17.50p 17.98p 16.02p 16.50p 1684645
17/08/2018 17.00p 18.31p 15.57p 17.00p 1391358
16/08/2018 18.50p 19.90p 16.61p 17.00p 2435869
15/08/2018 20.25p 20.80p 18.00p 18.50p 1204883
14/08/2018 19.50p 20.92p 19.00p 19.25p 1059142
13/08/2018 20.75p 22.70p 19.00p 19.50p 1171353
10/08/2018 19.00p 21.90p 18.80p 20.50p 2272910
09/08/2018 20.00p 20.50p 18.00p 18.75p 1791878
08/08/2018 21.25p 23.99p 18.15p 19.75p 3480247
07/08/2018 16.75p 21.70p 16.50p 21.00p 3922135
06/08/2018 15.50p 20.20p 12.33p 16.88p 7440589
03/08/2018 24.00p 24.00p 14.25p 15.38p 11404804
02/08/2018 24.00p 25.40p 23.77p 25.25p 829365
01/08/2018 23.00p 24.90p 23.00p 24.00p 826164
31/07/2018 24.50p 25.35p 22.04p 23.00p 1401105
30/07/2018 26.25p 26.39p 24.15p 24.50p 1378674
27/07/2018 26.50p 26.75p 26.01p 26.25p 643186
26/07/2018 26.50p 26.85p 26.00p 26.50p 1304300
25/07/2018 29.00p 29.40p 26.00p 27.00p 3283621
24/07/2018 32.50p 33.66p 29.10p 32.75p 987787
23/07/2018 34.50p 34.66p 31.00p 32.00p 587400
20/07/2018 36.00p 36.67p 33.60p 34.50p 419207
19/07/2018 32.50p 37.00p 30.33p 36.00p 1209927
18/07/2018 34.00p 35.30p 32.02p 32.50p 1077672
17/07/2018 33.50p 36.00p 31.30p 34.50p 964624
16/07/2018 32.00p 36.90p 31.45p 33.50p 3350007
13/07/2018 29.75p 32.00p 28.60p 31.20p 1908138
12/07/2018 26.50p 30.80p 26.30p 29.75p 1450387
11/07/2018 24.00p 31.20p 23.15p 26.00p 3457344
10/07/2018 24.00p 25.55p 22.60p 24.00p 1521292
09/07/2018 26.00p 26.20p 23.00p 24.60p 1841400
06/07/2018 23.50p 28.00p 23.10p 25.30p 2764175
05/07/2018 25.75p 26.20p 23.00p 23.00p 2063889
04/07/2018 25.50p 26.50p 22.00p 25.70p 3675818
03/07/2018 28.50p 29.05p 25.30p 26.00p 1152455
02/07/2018 30.00p 30.00p 27.00p 29.00p 816768
29/06/2018 30.50p 32.40p 29.00p 29.50p 1426935
28/06/2018 28.00p 31.50p 25.15p 30.50p 2399933
27/06/2018 31.50p 32.00p 28.00p 28.50p 1546795
26/06/2018 31.50p 33.40p 30.17p 31.50p 901276
25/06/2018 33.50p 34.40p 29.25p 31.50p 1739099
22/06/2018 34.00p 42.20p 32.00p 32.50p 3698076
21/06/2018 31.00p 32.90p 23.50p 32.00p 4134354
20/06/2018 36.00p 39.30p 29.35p 31.00p 3957542
19/06/2018 39.00p 41.80p 34.00p 36.00p 2948760
18/06/2018 42.50p 47.00p 37.00p 39.00p 3169352
15/06/2018 37.00p 44.00p 35.55p 43.00p 3615123
14/06/2018 32.50p 38.96p 26.04p 35.60p 7933856
13/06/2018 48.00p 57.95p 30.00p 32.70p 15510852
12/06/2018 37.00p 48.99p 37.00p 47.00p 7858196
11/06/2018 29.00p 37.00p 29.00p 36.25p 4798211
08/06/2018 26.50p 31.47p 26.50p 29.00p 3341510

*Close Price adjusted for both dividends and splits