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 |
|---|---|---|---|---|---|
| 01/09/2014 | 1.75p | 1.75p | 1.69p | 1.75p | 93813 |
| 29/08/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 3400 |
| 28/08/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 123862 |
| 27/08/2014 | 1.63p | 1.75p | 1.63p | 1.75p | 30242 |
| 26/08/2014 | 1.75p | 1.75p | 1.53p | 1.63p | 1450 |
| 22/08/2014 | 1.63p | 1.65p | 1.60p | 1.63p | 283692 |
| 21/08/2014 | 1.75p | 1.75p | 1.63p | 1.63p | 0 |
| 20/08/2014 | 1.75p | 2.00p | 1.65p | 1.75p | 603807 |
| 19/08/2014 | 1.88p | 1.88p | 1.63p | 1.63p | 0 |
| 18/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/08/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 75000 |
| 12/08/2014 | 1.63p | 1.63p | 1.55p | 1.63p | 33809 |
| 11/08/2014 | 1.63p | 1.63p | 1.55p | 1.63p | 25334 |
| 08/08/2014 | 1.88p | 1.88p | 1.50p | 1.63p | 275000 |
| 07/08/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/08/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 8611 |
| 05/08/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 1250 |
| 04/08/2014 | 1.88p | 1.97p | 1.88p | 1.88p | 0 |
| 01/08/2014 | 1.88p | 1.97p | 1.88p | 1.88p | 22375 |
| 31/07/2014 | 2.13p | 2.13p | 1.76p | 1.88p | 256908 |
| 30/07/2014 | 1.63p | 2.41p | 1.60p | 2.13p | 1061926 |
| 29/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 28/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 27850 |
| 25/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
| 24/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
| 23/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
| 22/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 7837 |
| 21/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 30000 |
| 18/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 17/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 25000 |
| 16/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 15/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 14/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 11/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 10/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 09/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 4500 |
| 08/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 9150 |
| 07/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
| 04/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
| 03/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
| 02/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
| 01/07/2014 | 1.75p | 1.75p | 1.55p | 1.63p | 6000 |
| 30/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 27/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 26/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 25/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 24/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 23/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 20/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 19/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 18/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 17/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 3400 |
| 16/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 13/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 12/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 11/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 38286 |
| 10/06/2014 | 1.88p | 1.88p | 1.75p | 1.75p | 11900 |
| 09/06/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 70000 |
| 06/06/2014 | 2.25p | 2.25p | 1.55p | 1.88p | 428739 |
| 05/06/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 94111 |
| 04/06/2014 | 2.25p | 2.50p | 2.24p | 2.25p | 110000 |
| 03/06/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
| 02/06/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 1450 |
| 30/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 67927 |
| 29/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 28/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 20650 |
| 27/05/2014 | 2.38p | 2.38p | 2.25p | 2.25p | 57500 |
| 23/05/2014 | 2.38p | 2.38p | 2.30p | 2.38p | 34803 |
| 22/05/2014 | 2.38p | 2.38p | 2.34p | 2.38p | 0 |
| 21/05/2014 | 2.38p | 2.38p | 2.34p | 2.38p | 5000 |
| 20/05/2014 | 2.50p | 2.50p | 2.30p | 2.38p | 35000 |
| 19/05/2014 | 2.50p | 2.53p | 2.25p | 2.50p | 0 |
| 16/05/2014 | 2.50p | 2.53p | 2.25p | 2.50p | 320000 |
| 15/05/2014 | 2.50p | 2.50p | 2.25p | 2.50p | 250 |
| 14/05/2014 | 2.75p | 2.75p | 2.50p | 2.50p | 2400 |
| 13/05/2014 | 2.75p | 2.84p | 2.75p | 2.75p | 10000 |
| 12/05/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 46600 |
| 09/05/2014 | 2.50p | 3.50p | 2.38p | 2.75p | 476728 |
| 08/05/2014 | 2.25p | 2.49p | 2.25p | 2.38p | 202963 |
| 07/05/2014 | 2.25p | 2.32p | 2.25p | 2.25p | 17095 |
| 06/05/2014 | 2.25p | 2.32p | 2.05p | 2.25p | 0 |
| 02/05/2014 | 2.25p | 2.32p | 2.05p | 2.25p | 126029 |
| 01/05/2014 | 1.88p | 2.35p | 1.75p | 2.25p | 339053 |
| 30/04/2014 | 2.00p | 2.00p | 1.75p | 1.88p | 211992 |
| 29/04/2014 | 2.00p | 2.00p | 2.00p | 2.00p | 4750 |
| 28/04/2014 | 2.00p | 2.25p | 1.75p | 2.00p | 0 |
| 25/04/2014 | 2.25p | 2.25p | 1.75p | 2.00p | 68700 |
| 24/04/2014 | 2.25p | 2.38p | 2.00p | 2.25p | 0 |
| 23/04/2014 | 2.25p | 2.38p | 2.00p | 2.25p | 6550 |
| 22/04/2014 | 2.38p | 2.50p | 2.25p | 2.38p | 10499 |
| 17/04/2014 | 2.38p | 2.38p | 2.38p | 2.38p | 28944 |
| 16/04/2014 | 2.63p | 2.63p | 2.30p | 2.38p | 44000 |
| 15/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 20000 |
| 14/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 10900 |
| 11/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 21250 |
| 10/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 16100 |
| 09/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
| 08/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 7500 |
| 07/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 41532 |
| 04/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 18250 |
| 03/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
| 02/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 4200 |
| 01/04/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 0 |
| 31/03/2014 | 2.63p | 2.63p | 2.50p | 2.63p | 3096 |
| 28/03/2014 | 2.63p | 2.63p | 2.30p | 2.63p | 0 |
| 27/03/2014 | 2.63p | 2.63p | 2.30p | 2.63p | 47836 |
| 26/03/2014 | 2.75p | 2.75p | 2.55p | 2.63p | 1650 |
| 25/03/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 24/03/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 0 |
| 21/03/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 250 |
| 20/03/2014 | 2.88p | 2.88p | 2.50p | 2.75p | 17500 |
| 19/03/2014 | 2.88p | 2.88p | 2.77p | 2.88p | 500 |
| 18/03/2014 | 3.00p | 3.13p | 2.77p | 2.88p | 0 |
| 17/03/2014 | 3.00p | 3.13p | 2.77p | 3.00p | 0 |
| 14/03/2014 | 3.13p | 3.13p | 2.77p | 3.00p | 4450 |
| 13/03/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 829652 |
| 12/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 11/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 10000 |
| 10/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 07/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 06/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 05/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 04/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 03/03/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 28/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 27/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 26/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 0 |
| 25/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 16050 |
| 24/02/2014 | 3.13p | 3.13p | 2.75p | 3.13p | 3002 |
| 21/02/2014 | 3.13p | 3.13p | 3.12p | 3.13p | 9000 |
| 20/02/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 6939 |
| 19/02/2014 | 3.13p | 3.13p | 2.79p | 3.13p | 140700 |
| 18/02/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 17/02/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 0 |
| 14/02/2014 | 3.13p | 3.13p | 3.00p | 3.13p | 73076 |
| 13/02/2014 | 3.13p | 3.31p | 3.00p | 3.13p | 76239 |
| 12/02/2014 | 3.00p | 3.00p | 2.78p | 3.00p | 0 |
| 11/02/2014 | 3.00p | 3.00p | 2.78p | 3.00p | 0 |
| 10/02/2014 | 3.00p | 3.00p | 2.78p | 3.00p | 550 |
| 07/02/2014 | 3.13p | 3.13p | 3.00p | 3.00p | 1200 |
| 06/02/2014 | 3.38p | 3.38p | 3.13p | 3.13p | 29000 |
| 05/02/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 04/02/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 0 |
| 03/02/2014 | 3.38p | 3.38p | 3.30p | 3.38p | 500 |
| 31/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
| 30/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
| 29/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
| 28/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
| 27/01/2014 | 3.38p | 3.50p | 3.25p | 3.38p | 0 |
| 24/01/2014 | 3.50p | 3.50p | 3.25p | 3.38p | 600 |
| 23/01/2014 | 3.50p | 3.50p | 3.38p | 3.50p | 2496 |
| 22/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 21/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 20/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 8060 |
| 17/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 16/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 8450 |
| 15/01/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 0 |
| 14/01/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 0 |
| 13/01/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 15000 |
| 10/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 12676 |
| 09/01/2014 | 3.50p | 3.50p | 3.31p | 3.50p | 50 |
| 08/01/2014 | 3.50p | 3.50p | 3.41p | 3.50p | 0 |
| 07/01/2014 | 3.50p | 3.50p | 3.41p | 3.50p | 10000 |
| 06/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 03/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 02/01/2014 | 3.50p | 3.50p | 3.25p | 3.50p | 25250 |
| 31/12/2013 | 3.50p | 3.50p | 3.25p | 3.50p | 400 |
| 30/12/2013 | 3.63p | 3.63p | 3.25p | 3.50p | 13900 |
| 27/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 12400 |
| 24/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 3250 |
| 23/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 20/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 19/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 18/12/2013 | 3.63p | 3.63p | 3.50p | 3.63p | 12550 |
| 17/12/2013 | 3.63p | 3.63p | 3.55p | 3.63p | 5000 |
| 16/12/2013 | 3.75p | 3.75p | 3.55p | 3.63p | 5000 |
| 13/12/2013 | 3.83p | 3.83p | 3.67p | 3.75p | 7200 |
| 12/12/2013 | 4.00p | 4.00p | 3.75p | 3.83p | 2000 |
| 11/12/2013 | 4.13p | 4.13p | 4.00p | 4.00p | 10000 |
| 10/12/2013 | 4.13p | 4.25p | 4.00p | 4.13p | 0 |
| 09/12/2013 | 4.25p | 4.25p | 4.00p | 4.13p | 750 |
| 06/12/2013 | 4.25p | 4.25p | 4.10p | 4.25p | 3700 |
| 05/12/2013 | 4.25p | 4.30p | 4.25p | 4.25p | 6600 |
| 04/12/2013 | 4.38p | 4.38p | 4.03p | 4.25p | 45425 |
| 03/12/2013 | 4.38p | 4.38p | 4.33p | 4.38p | 0 |
| 02/12/2013 | 4.38p | 4.38p | 4.33p | 4.38p | 0 |
| 29/11/2013 | 4.38p | 4.38p | 4.33p | 4.38p | 28768 |
| 28/11/2013 | 4.38p | 4.45p | 4.25p | 4.38p | 2542 |
| 27/11/2013 | 4.63p | 4.63p | 4.26p | 4.38p | 12500 |
| 26/11/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 1300 |
| 25/11/2013 | 4.63p | 4.63p | 4.50p | 4.63p | 3174 |
| 22/11/2013 | 4.50p | 5.00p | 4.50p | 4.63p | 5000 |
| 21/11/2013 | 5.00p | 5.00p | 4.50p | 4.63p | 198050 |
| 20/11/2013 | 5.00p | 5.05p | 5.00p | 5.00p | 1000 |
| 19/11/2013 | 5.00p | 5.13p | 5.00p | 5.00p | 0 |
| 18/11/2013 | 5.13p | 5.13p | 5.00p | 5.00p | 0 |
| 15/11/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 14/11/2013 | 5.13p | 5.13p | 5.00p | 5.13p | 8800 |
*Close Price adjusted for both dividends and splits