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 |
|---|---|---|---|---|---|
| 27/10/2017 | 6.50p | 6.73p | 6.25p | 6.50p | 339808 |
| 26/10/2017 | 6.50p | 6.75p | 6.33p | 6.50p | 118500 |
| 25/10/2017 | 6.38p | 6.73p | 6.26p | 6.50p | 422307 |
| 24/10/2017 | 6.25p | 6.50p | 6.25p | 6.38p | 387306 |
| 23/10/2017 | 6.38p | 6.38p | 6.01p | 6.25p | 335830 |
| 20/10/2017 | 6.75p | 6.75p | 6.25p | 6.38p | 370538 |
| 19/10/2017 | 6.25p | 6.98p | 6.25p | 6.75p | 356635 |
| 18/10/2017 | 6.50p | 6.50p | 6.01p | 6.25p | 458783 |
| 17/10/2017 | 6.63p | 6.65p | 6.25p | 6.50p | 966311 |
| 16/10/2017 | 6.63p | 6.81p | 6.51p | 6.63p | 134893 |
| 13/10/2017 | 6.50p | 6.63p | 6.38p | 6.63p | 974751 |
| 12/10/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 241753 |
| 11/10/2017 | 6.13p | 6.63p | 6.13p | 6.63p | 484154 |
| 10/10/2017 | 7.00p | 7.00p | 6.13p | 6.13p | 901819 |
| 09/10/2017 | 7.13p | 7.25p | 6.88p | 7.00p | 1004444 |
| 06/10/2017 | 6.25p | 7.38p | 6.25p | 7.25p | 2353042 |
| 05/10/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 243513 |
| 04/10/2017 | 6.25p | 6.75p | 6.25p | 6.50p | 1559498 |
| 03/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 971260 |
| 02/10/2017 | 6.38p | 6.63p | 6.13p | 6.25p | 1681212 |
| 29/09/2017 | 5.25p | 7.00p | 5.25p | 6.38p | 6443705 |
| 28/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 70539 |
| 27/09/2017 | 5.13p | 5.38p | 5.13p | 5.25p | 182922 |
| 26/09/2017 | 5.13p | 5.38p | 5.13p | 5.25p | 1679385 |
| 25/09/2017 | 5.25p | 5.38p | 5.13p | 5.13p | 1075854 |
| 22/09/2017 | 5.50p | 5.50p | 5.13p | 5.13p | 845768 |
| 21/09/2017 | 5.75p | 5.75p | 5.38p | 5.50p | 394546 |
| 20/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 19115 |
| 19/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 152509 |
| 18/09/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 182124 |
| 15/09/2017 | 5.63p | 5.88p | 5.63p | 5.88p | 594410 |
| 14/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 503727 |
| 13/09/2017 | 5.63p | 5.88p | 5.38p | 5.63p | 2080546 |
| 12/09/2017 | 5.38p | 5.38p | 5.30p | 5.38p | 24999 |
| 11/09/2017 | 5.50p | 5.50p | 5.36p | 5.36p | 25000 |
| 08/09/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 262530 |
| 07/09/2017 | 5.75p | 5.75p | 5.38p | 5.63p | 1412512 |
| 06/09/2017 | 6.13p | 6.13p | 5.63p | 5.75p | 689748 |
| 05/09/2017 | 5.63p | 6.13p | 5.38p | 6.13p | 3151563 |
| 04/09/2017 | 6.75p | 6.75p | 5.63p | 5.63p | 2479155 |
| 01/09/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 213550 |
| 31/08/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 569813 |
| 30/08/2017 | 6.38p | 6.63p | 6.13p | 6.50p | 638929 |
| 29/08/2017 | 6.75p | 6.75p | 6.38p | 6.38p | 538934 |
| 25/08/2017 | 6.75p | 6.75p | 6.63p | 6.75p | 201603 |
| 24/08/2017 | 6.63p | 6.63p | 6.25p | 6.63p | 916285 |
| 23/08/2017 | 6.75p | 6.75p | 6.25p | 6.50p | 1425691 |
| 22/08/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 184063 |
| 21/08/2017 | 6.88p | 6.88p | 6.13p | 6.50p | 1731940 |
| 18/08/2017 | 7.25p | 7.25p | 6.88p | 6.88p | 1524711 |
| 17/08/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 256008 |
| 16/08/2017 | 7.00p | 7.25p | 7.00p | 7.25p | 851366 |
| 15/08/2017 | 6.88p | 7.25p | 6.88p | 7.00p | 2079997 |
| 14/08/2017 | 7.25p | 8.13p | 6.88p | 6.88p | 3681656 |
| 11/08/2017 | 8.50p | 8.50p | 7.75p | 8.13p | 680254 |
| 10/08/2017 | 8.63p | 8.63p | 8.50p | 8.50p | 163062 |
| 09/08/2017 | 9.13p | 9.13p | 8.63p | 8.63p | 532554 |
| 08/08/2017 | 9.63p | 9.50p | 8.88p | 9.13p | 1192545 |
| 07/08/2017 | 9.38p | 9.63p | 9.25p | 9.50p | 911192 |
| 04/08/2017 | 9.38p | 9.75p | 8.88p | 9.50p | 2815257 |
| 03/08/2017 | 8.75p | 9.63p | 8.75p | 9.38p | 1766406 |
| 02/08/2017 | 7.38p | 8.88p | 7.38p | 8.75p | 3539235 |
| 01/08/2017 | 7.13p | 7.88p | 7.13p | 7.38p | 1204395 |
| 31/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 416282 |
| 28/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 351000 |
| 27/07/2017 | 7.25p | 7.38p | 7.13p | 7.13p | 561019 |
| 26/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 153476 |
| 25/07/2017 | 7.50p | 7.50p | 7.13p | 7.25p | 798000 |
| 24/07/2017 | 7.13p | 7.50p | 7.13p | 7.50p | 548543 |
| 21/07/2017 | 7.25p | 7.25p | 7.13p | 7.13p | 99563 |
| 20/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 404443 |
| 19/07/2017 | 7.13p | 7.25p | 7.13p | 7.25p | 292929 |
| 18/07/2017 | 7.63p | 7.63p | 7.13p | 7.13p | 397995 |
| 17/07/2017 | 7.75p | 7.75p | 7.38p | 7.63p | 430032 |
| 14/07/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 68034 |
| 13/07/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 272764 |
| 12/07/2017 | 7.75p | 7.75p | 7.25p | 7.63p | 388217 |
| 11/07/2017 | 7.25p | 7.75p | 7.25p | 7.75p | 630448 |
| 10/07/2017 | 7.25p | 7.25p | 7.13p | 7.25p | 327596 |
| 07/07/2017 | 7.38p | 7.38p | 7.13p | 7.25p | 623105 |
| 06/07/2017 | 7.63p | 7.63p | 7.38p | 7.38p | 426934 |
| 05/07/2017 | 8.13p | 8.13p | 7.63p | 7.63p | 1071138 |
| 04/07/2017 | 8.63p | 8.38p | 8.13p | 8.13p | 1159224 |
| 03/07/2017 | 8.38p | 8.75p | 8.38p | 8.38p | 604474 |
| 30/06/2017 | 8.25p | 8.38p | 8.25p | 8.38p | 445593 |
| 29/06/2017 | 8.00p | 8.38p | 7.75p | 8.25p | 847000 |
| 28/06/2017 | 7.25p | 8.13p | 7.25p | 8.13p | 1857077 |
| 27/06/2017 | 7.25p | 7.63p | 7.25p | 7.25p | 210454 |
| 26/06/2017 | 7.13p | 7.75p | 7.13p | 7.63p | 888830 |
| 23/06/2017 | 7.50p | 7.50p | 7.13p | 7.13p | 464810 |
| 22/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/06/2017 | 7.75p | 7.75p | 7.08p | 7.50p | 1277455 |
| 15/06/2017 | 7.88p | 7.88p | 7.55p | 7.75p | 139111 |
| 14/06/2017 | 7.88p | 8.00p | 7.76p | 7.88p | 149567 |
| 13/06/2017 | 7.88p | 8.19p | 7.75p | 7.88p | 833988 |
| 12/06/2017 | 8.25p | 8.25p | 7.83p | 7.88p | 476405 |
| 09/06/2017 | 8.25p | 8.25p | 8.14p | 8.25p | 30520 |
| 08/06/2017 | 8.25p | 8.44p | 8.14p | 8.25p | 425155 |
| 07/06/2017 | 8.38p | 8.50p | 8.14p | 8.25p | 635119 |
| 06/06/2017 | 8.63p | 8.63p | 8.35p | 8.38p | 258935 |
| 05/06/2017 | 9.00p | 9.00p | 8.35p | 8.63p | 591261 |
| 02/06/2017 | 8.88p | 9.15p | 8.80p | 9.00p | 496265 |
| 01/06/2017 | 8.63p | 9.20p | 8.58p | 8.88p | 1094116 |
| 31/05/2017 | 8.63p | 8.69p | 8.63p | 8.63p | 102786 |
| 30/05/2017 | 8.50p | 8.75p | 8.26p | 8.63p | 1111755 |
| 26/05/2017 | 8.50p | 8.53p | 8.00p | 8.50p | 690561 |
| 25/05/2017 | 8.63p | 8.88p | 8.26p | 8.50p | 819605 |
| 24/05/2017 | 8.50p | 8.74p | 8.39p | 8.63p | 332589 |
| 23/05/2017 | 8.75p | 8.85p | 8.25p | 8.50p | 619997 |
| 22/05/2017 | 8.38p | 9.00p | 8.38p | 8.75p | 2079539 |
| 19/05/2017 | 8.50p | 8.60p | 8.25p | 8.38p | 1038150 |
| 18/05/2017 | 8.50p | 8.65p | 8.25p | 8.50p | 323491 |
| 17/05/2017 | 8.50p | 8.71p | 8.36p | 8.50p | 180588 |
| 16/05/2017 | 9.13p | 9.13p | 8.36p | 8.63p | 831570 |
| 15/05/2017 | 8.25p | 9.30p | 8.25p | 9.13p | 1079036 |
| 12/05/2017 | 8.88p | 8.88p | 8.07p | 8.25p | 1808322 |
| 11/05/2017 | 8.88p | 8.88p | 8.76p | 8.88p | 64463 |
| 10/05/2017 | 8.63p | 9.20p | 8.55p | 8.88p | 1032034 |
| 09/05/2017 | 9.25p | 9.25p | 8.50p | 8.75p | 729730 |
| 08/05/2017 | 9.25p | 9.88p | 9.00p | 9.25p | 925800 |
| 05/05/2017 | 9.25p | 9.60p | 9.25p | 9.25p | 162508 |
| 04/05/2017 | 9.38p | 9.49p | 9.18p | 9.25p | 147302 |
| 03/05/2017 | 9.75p | 9.80p | 9.33p | 9.38p | 535327 |
| 02/05/2017 | 9.13p | 10.15p | 9.08p | 9.75p | 2571930 |
| 28/04/2017 | 9.00p | 9.25p | 8.75p | 9.25p | 1429849 |
| 27/04/2017 | 9.00p | 9.13p | 8.90p | 9.00p | 278833 |
| 26/04/2017 | 8.88p | 9.20p | 8.79p | 9.00p | 606928 |
| 25/04/2017 | 9.25p | 9.25p | 8.78p | 8.88p | 266851 |
| 24/04/2017 | 9.38p | 9.38p | 8.99p | 9.25p | 913590 |
| 21/04/2017 | 9.00p | 9.39p | 9.00p | 9.38p | 613621 |
| 20/04/2017 | 8.25p | 10.24p | 8.25p | 8.88p | 4563111 |
| 19/04/2017 | 8.88p | 8.88p | 8.08p | 8.25p | 535696 |
| 18/04/2017 | 8.88p | 8.98p | 8.75p | 8.88p | 194908 |
| 13/04/2017 | 9.13p | 9.13p | 8.75p | 8.88p | 1974941 |
| 12/04/2017 | 9.00p | 9.14p | 8.70p | 9.13p | 799191 |
| 11/04/2017 | 8.50p | 9.40p | 8.50p | 9.00p | 958636 |
| 10/04/2017 | 8.38p | 8.83p | 8.12p | 8.50p | 413692 |
| 07/04/2017 | 8.25p | 8.40p | 8.00p | 8.25p | 356385 |
| 06/04/2017 | 7.88p | 8.50p | 7.75p | 8.25p | 2700925 |
| 05/04/2017 | 8.13p | 8.13p | 7.86p | 7.88p | 309281 |
| 04/04/2017 | 8.00p | 8.50p | 7.89p | 8.13p | 718559 |
| 03/04/2017 | 8.00p | 8.15p | 7.75p | 8.00p | 494571 |
| 31/03/2017 | 8.13p | 8.30p | 7.75p | 8.00p | 1475328 |
| 30/03/2017 | 8.25p | 8.35p | 7.83p | 8.13p | 542559 |
| 29/03/2017 | 8.00p | 8.63p | 8.00p | 8.25p | 835444 |
| 28/03/2017 | 8.13p | 8.25p | 7.81p | 8.00p | 782922 |
| 27/03/2017 | 8.13p | 8.24p | 8.00p | 8.13p | 455218 |
| 24/03/2017 | 8.63p | 8.63p | 8.00p | 8.13p | 933887 |
| 23/03/2017 | 8.25p | 8.99p | 8.25p | 8.63p | 221666 |
| 22/03/2017 | 8.25p | 8.50p | 8.13p | 8.25p | 524924 |
| 21/03/2017 | 8.50p | 8.70p | 8.09p | 8.25p | 593362 |
| 20/03/2017 | 8.63p | 8.74p | 8.27p | 8.50p | 61644 |
| 17/03/2017 | 9.13p | 9.19p | 8.09p | 8.38p | 1313837 |
| 16/03/2017 | 9.00p | 9.20p | 8.84p | 9.13p | 322462 |
| 15/03/2017 | 9.00p | 9.20p | 8.83p | 9.00p | 236221 |
| 14/03/2017 | 8.88p | 9.18p | 8.84p | 9.00p | 52755 |
| 13/03/2017 | 9.00p | 9.10p | 8.78p | 8.88p | 355363 |
| 10/03/2017 | 9.00p | 9.02p | 8.76p | 9.00p | 427166 |
| 09/03/2017 | 9.25p | 9.25p | 8.75p | 9.00p | 312377 |
| 08/03/2017 | 9.38p | 9.59p | 9.01p | 9.25p | 327046 |
| 07/03/2017 | 9.13p | 9.60p | 9.10p | 9.38p | 457861 |
| 06/03/2017 | 9.25p | 9.40p | 8.77p | 9.13p | 1118585 |
| 03/03/2017 | 10.00p | 10.12p | 9.00p | 9.25p | 733591 |
| 02/03/2017 | 9.50p | 10.24p | 9.50p | 10.00p | 959331 |
| 01/03/2017 | 9.75p | 9.81p | 9.00p | 9.50p | 1633712 |
| 28/02/2017 | 9.75p | 9.85p | 9.51p | 9.75p | 141192 |
| 27/02/2017 | 9.75p | 9.95p | 9.50p | 9.75p | 328426 |
| 24/02/2017 | 10.00p | 10.30p | 9.62p | 9.75p | 448142 |
| 23/02/2017 | 9.75p | 10.00p | 9.50p | 10.00p | 566238 |
| 22/02/2017 | 10.00p | 10.00p | 9.51p | 9.75p | 404121 |
| 21/02/2017 | 10.75p | 10.80p | 9.78p | 10.00p | 885472 |
| 20/02/2017 | 11.13p | 11.44p | 10.38p | 10.75p | 978516 |
| 17/02/2017 | 9.75p | 11.00p | 9.51p | 10.88p | 2831717 |
| 16/02/2017 | 10.13p | 10.13p | 9.01p | 9.50p | 949604 |
| 15/02/2017 | 10.25p | 10.47p | 9.77p | 10.13p | 388015 |
| 14/02/2017 | 10.38p | 10.73p | 10.05p | 10.25p | 358962 |
| 13/02/2017 | 10.13p | 10.97p | 10.01p | 10.38p | 1336082 |
| 10/02/2017 | 10.75p | 10.75p | 9.80p | 10.13p | 1028973 |
| 09/02/2017 | 10.75p | 10.95p | 10.50p | 10.75p | 637869 |
| 08/02/2017 | 11.00p | 11.39p | 10.50p | 10.75p | 697266 |
| 07/02/2017 | 10.75p | 11.48p | 10.59p | 11.00p | 2012988 |
| 06/02/2017 | 9.75p | 10.74p | 9.75p | 10.63p | 3009292 |
| 03/02/2017 | 10.00p | 10.25p | 9.75p | 9.75p | 1553737 |
| 02/02/2017 | 9.25p | 10.20p | 9.10p | 10.00p | 1883217 |
| 01/02/2017 | 9.38p | 9.45p | 8.75p | 9.25p | 1269997 |
| 31/01/2017 | 9.13p | 9.70p | 8.42p | 9.38p | 2768829 |
| 30/01/2017 | 8.75p | 8.98p | 8.25p | 8.75p | 1219252 |
| 27/01/2017 | 8.63p | 8.98p | 8.33p | 8.75p | 350744 |
| 26/01/2017 | 8.88p | 9.16p | 8.25p | 8.63p | 819988 |
| 25/01/2017 | 8.75p | 9.70p | 8.75p | 8.88p | 1989489 |
| 24/01/2017 | 8.25p | 9.35p | 8.07p | 8.75p | 1315417 |
| 23/01/2017 | 8.63p | 8.80p | 8.00p | 8.25p | 791151 |
| 20/01/2017 | 8.00p | 8.85p | 7.50p | 8.63p | 2034849 |
| 19/01/2017 | 8.00p | 8.70p | 7.54p | 8.00p | 1611150 |
| 18/01/2017 | 7.13p | 8.18p | 6.85p | 8.00p | 1396889 |
| 17/01/2017 | 7.13p | 7.30p | 6.89p | 7.13p | 589858 |
| 16/01/2017 | 7.25p | 7.38p | 7.00p | 7.13p | 787013 |
*Close Price adjusted for both dividends and splits