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:
- Sell SIG (SHI) by Steve Moore in ShareProphets
- Avoid Impax Asset Management Group (IPX) by Steve Moore in ShareProphets
- Sell Van Elle Holdings (VANL) by Tom Winnifrith in ShareProphets
- Sell Van Elle Holdings (VANL) by Steve Moore in ShareProphets
- Hold Essentra (ESNT) by Deutsche Bank
- Hold RS Group (RS1) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Buy Bank of Ireland Group (CDI) (BIRG) by Deutsche Bank
- Buy Victrex plc (VCT) by Canaccord Genuity
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Neutral Shell (SHEL) by ODDO BHF
- Buy GSK (GSK) by Jefferies
- Equal Weight Rotork (ROR) by Barclays
- Buy Weir Group (WEIR) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Buy Fresnillo (FRES) by Citi
- Buy Glencore (GLEN) by Citi
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/01/2017 | 7.25p | 7.43p | 7.00p | 7.25p | 715366 |
| 12/01/2017 | 7.13p | 7.39p | 7.05p | 7.25p | 311977 |
| 11/01/2017 | 7.63p | 7.80p | 7.00p | 7.13p | 508106 |
| 10/01/2017 | 7.25p | 7.87p | 7.25p | 7.63p | 561180 |
| 09/01/2017 | 7.25p | 7.50p | 7.05p | 7.25p | 390098 |
| 06/01/2017 | 7.25p | 7.33p | 6.85p | 7.25p | 787492 |
| 05/01/2017 | 7.50p | 7.50p | 6.80p | 7.25p | 846342 |
| 04/01/2017 | 7.50p | 8.00p | 6.80p | 7.50p | 421726 |
| 03/01/2017 | 6.75p | 7.50p | 6.75p | 7.50p | 393360 |
| 30/12/2016 | 6.75p | 6.89p | 6.56p | 6.75p | 21343 |
| 29/12/2016 | 6.88p | 6.93p | 6.58p | 6.75p | 235862 |
| 28/12/2016 | 6.88p | 7.10p | 6.59p | 6.88p | 96408 |
| 23/12/2016 | 6.75p | 7.15p | 6.52p | 6.88p | 266587 |
| 22/12/2016 | 6.75p | 6.89p | 6.50p | 6.75p | 422729 |
| 21/12/2016 | 6.88p | 7.11p | 6.45p | 6.75p | 1199654 |
| 20/12/2016 | 6.88p | 7.13p | 6.66p | 6.88p | 33802 |
| 19/12/2016 | 6.50p | 6.90p | 6.50p | 6.88p | 976035 |
| 16/12/2016 | 6.50p | 6.70p | 6.46p | 6.50p | 222055 |
| 15/12/2016 | 7.00p | 7.24p | 6.40p | 6.50p | 1075067 |
| 14/12/2016 | 7.13p | 7.24p | 6.83p | 7.00p | 325824 |
| 13/12/2016 | 7.38p | 7.40p | 7.09p | 7.13p | 197707 |
| 12/12/2016 | 7.25p | 7.41p | 7.25p | 7.38p | 212025 |
| 09/12/2016 | 6.75p | 8.00p | 6.75p | 7.25p | 1507344 |
| 08/12/2016 | 6.75p | 7.00p | 6.52p | 6.75p | 899758 |
| 07/12/2016 | 6.75p | 6.90p | 6.50p | 6.75p | 676757 |
| 06/12/2016 | 6.63p | 6.90p | 6.58p | 6.75p | 398328 |
| 05/12/2016 | 7.25p | 7.25p | 6.63p | 6.63p | 712547 |
| 02/12/2016 | 7.25p | 7.40p | 6.90p | 7.25p | 425284 |
| 01/12/2016 | 6.75p | 7.35p | 6.75p | 7.25p | 312021 |
| 30/11/2016 | 6.75p | 6.99p | 6.72p | 6.75p | 218935 |
| 29/11/2016 | 7.13p | 7.13p | 6.63p | 6.75p | 1117565 |
| 28/11/2016 | 7.25p | 7.38p | 7.00p | 7.13p | 458749 |
| 25/11/2016 | 7.25p | 7.38p | 7.11p | 7.25p | 228847 |
| 24/11/2016 | 7.63p | 7.75p | 7.00p | 7.25p | 729026 |
| 23/11/2016 | 7.38p | 7.75p | 7.35p | 7.63p | 309449 |
| 22/11/2016 | 7.63p | 7.63p | 7.25p | 7.38p | 395473 |
| 21/11/2016 | 7.50p | 8.00p | 7.25p | 7.63p | 703006 |
| 18/11/2016 | 7.63p | 7.80p | 7.35p | 7.50p | 564916 |
| 17/11/2016 | 8.25p | 8.25p | 7.25p | 7.63p | 297941 |
| 16/11/2016 | 8.13p | 8.18p | 7.58p | 7.75p | 608646 |
| 15/11/2016 | 8.38p | 9.00p | 8.00p | 8.13p | 515204 |
| 14/11/2016 | 8.13p | 8.50p | 8.12p | 8.38p | 290467 |
| 11/11/2016 | 7.88p | 8.50p | 7.75p | 8.13p | 497844 |
| 10/11/2016 | 7.88p | 8.13p | 7.58p | 7.88p | 638683 |
| 09/11/2016 | 7.25p | 8.28p | 7.25p | 7.88p | 746780 |
| 08/11/2016 | 8.13p | 8.13p | 7.50p | 7.63p | 1098689 |
| 07/11/2016 | 8.38p | 8.40p | 7.65p | 8.13p | 503106 |
| 04/11/2016 | 9.00p | 9.00p | 8.00p | 8.38p | 1187941 |
*Close Price adjusted for both dividends and splits