Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/01/2013 152.50p 158.00p 145.00p 152.50p 42659
29/01/2013 152.50p 153.75p 150.00p 152.50p 11493
28/01/2013 162.50p 162.50p 150.05p 152.50p 39236
25/01/2013 165.00p 165.00p 155.00p 162.50p 10379
24/01/2013 165.00p 165.00p 155.00p 165.00p 24310
23/01/2013 165.00p 165.00p 157.80p 165.00p 14445
22/01/2013 165.00p 165.00p 157.82p 165.00p 1660
21/01/2013 162.50p 166.40p 157.80p 165.00p 6842
18/01/2013 162.50p 167.00p 157.04p 162.50p 8101
17/01/2013 162.50p 168.00p 157.02p 162.50p 0
16/01/2013 162.50p 168.00p 157.02p 162.50p 2129
15/01/2013 155.00p 162.50p 153.00p 162.50p 4683
14/01/2013 155.00p 160.00p 152.00p 155.00p 10312
11/01/2013 167.50p 167.50p 146.00p 155.00p 25946
10/01/2013 170.00p 176.00p 160.00p 167.50p 5152
09/01/2013 172.50p 173.40p 163.10p 170.00p 4222
08/01/2013 167.50p 183.90p 166.60p 172.50p 37554
07/01/2013 167.50p 167.50p 160.00p 162.50p 9574
04/01/2013 172.50p 174.40p 167.50p 167.50p 7654
03/01/2013 160.00p 174.80p 157.76p 172.50p 17396
02/01/2013 157.50p 163.50p 154.00p 160.00p 8143
31/12/2012 165.00p 165.00p 151.00p 157.50p 8490
28/12/2012 172.50p 172.50p 161.20p 165.00p 5454
27/12/2012 175.00p 179.00p 166.00p 172.50p 2651
24/12/2012 175.00p 175.00p 169.00p 175.00p 3501
21/12/2012 177.50p 181.00p 166.00p 175.00p 2927
20/12/2012 177.50p 183.00p 172.50p 177.50p 612
19/12/2012 177.50p 183.00p 172.50p 177.50p 5290
18/12/2012 182.50p 183.90p 175.20p 177.50p 7934
17/12/2012 180.00p 187.80p 171.00p 182.50p 12772
14/12/2012 187.50p 187.50p 180.00p 180.00p 5481
13/12/2012 190.00p 196.40p 184.20p 187.50p 16960
12/12/2012 182.50p 198.40p 182.50p 190.00p 9567
11/12/2012 180.00p 187.90p 178.00p 182.50p 6993
10/12/2012 180.00p 186.00p 177.00p 180.00p 4081
07/12/2012 175.00p 186.00p 172.50p 180.00p 6279
06/12/2012 175.00p 179.00p 173.80p 175.00p 6060
05/12/2012 165.00p 190.00p 161.00p 175.00p 41441
04/12/2012 182.50p 182.50p 152.00p 165.00p 45568
03/12/2012 170.00p 193.80p 153.11p 182.50p 63870
30/11/2012 172.50p 177.00p 167.20p 172.50p 2174
29/11/2012 177.50p 180.00p 171.00p 172.50p 8245
28/11/2012 167.50p 187.00p 167.50p 177.50p 14670
27/11/2012 170.00p 179.80p 167.50p 167.50p 5169
26/11/2012 180.00p 183.60p 170.00p 170.00p 10812
23/11/2012 160.00p 196.80p 159.00p 180.00p 65096
22/11/2012 162.50p 165.40p 156.00p 160.00p 12146
21/11/2012 147.50p 165.50p 140.00p 162.50p 19326
20/11/2012 160.00p 163.00p 147.50p 147.50p 19595
19/11/2012 167.50p 172.50p 153.20p 160.00p 36061
16/11/2012 195.00p 195.00p 153.00p 167.50p 117783
15/11/2012 200.00p 209.75p 195.00p 202.50p 9752
14/11/2012 205.00p 212.00p 195.30p 200.00p 36233
13/11/2012 207.50p 212.40p 198.00p 205.00p 4016
12/11/2012 205.00p 213.80p 203.20p 207.50p 12567
09/11/2012 210.00p 214.80p 200.30p 205.00p 15021
08/11/2012 210.00p 217.00p 200.60p 210.00p 30305
07/11/2012 220.00p 220.00p 202.70p 210.00p 9384
06/11/2012 205.00p 224.80p 197.60p 220.00p 45735
05/11/2012 215.00p 215.00p 193.20p 205.00p 42741
02/11/2012 220.00p 222.50p 203.00p 215.00p 39015
01/11/2012 250.00p 269.00p 212.40p 220.00p 89144
31/10/2012 272.50p 272.50p 245.00p 250.00p 19633
30/10/2012 255.00p 278.00p 252.50p 272.50p 30897
29/10/2012 260.00p 268.80p 252.00p 255.00p 17238
26/10/2012 242.50p 278.90p 242.50p 260.00p 39693
25/10/2012 252.50p 260.00p 232.50p 242.50p 17054
24/10/2012 252.50p 256.80p 241.23p 252.50p 23634
23/10/2012 250.00p 257.00p 241.30p 252.50p 13306
22/10/2012 257.50p 257.50p 235.00p 250.00p 16973
19/10/2012 257.50p 263.00p 252.40p 257.50p 9397
18/10/2012 270.00p 270.00p 241.00p 257.50p 18825
17/10/2012 272.50p 272.50p 253.20p 270.00p 20863
16/10/2012 265.00p 274.60p 255.20p 272.50p 23670
15/10/2012 290.00p 298.60p 257.00p 265.00p 49122
12/10/2012 260.00p 300.00p 257.20p 290.00p 78373
11/10/2012 275.00p 278.00p 250.00p 260.00p 32121
10/10/2012 270.00p 293.00p 264.50p 275.00p 71397
09/10/2012 207.50p 280.00p 205.90p 265.00p 282614
08/10/2012 212.50p 212.50p 195.00p 207.50p 7600
05/10/2012 212.50p 215.80p 202.00p 212.50p 4214
04/10/2012 210.00p 211.10p 200.00p 207.50p 16614
03/10/2012 220.00p 227.50p 200.20p 210.00p 19076
02/10/2012 222.50p 231.80p 213.00p 220.00p 10304
01/10/2012 215.00p 228.00p 205.00p 222.50p 15917
28/09/2012 215.00p 221.80p 205.00p 215.00p 13284
27/09/2012 210.00p 224.00p 197.00p 210.00p 24776
26/09/2012 207.50p 225.00p 207.50p 210.00p 15641
25/09/2012 220.00p 228.00p 200.50p 207.50p 8514
24/09/2012 217.50p 238.80p 212.00p 220.00p 21978
21/09/2012 212.50p 220.00p 203.00p 217.50p 26190
20/09/2012 200.00p 214.80p 193.00p 212.50p 30696
19/09/2012 205.00p 206.00p 192.50p 200.00p 7717
18/09/2012 202.50p 209.00p 200.40p 205.00p 12394
17/09/2012 210.00p 210.00p 200.00p 202.50p 30675
14/09/2012 210.00p 210.00p 201.00p 210.00p 9853
13/09/2012 202.50p 213.00p 197.00p 210.00p 29561
12/09/2012 210.00p 210.00p 191.20p 202.50p 47891
11/09/2012 215.00p 215.00p 201.00p 207.50p 6792
10/09/2012 217.50p 217.50p 203.00p 215.00p 8961
07/09/2012 220.00p 226.00p 210.00p 217.50p 10999
06/09/2012 220.00p 220.00p 215.90p 220.00p 12833
05/09/2012 227.50p 227.50p 193.24p 220.00p 38994
04/09/2012 237.50p 238.60p 225.00p 227.50p 5584
03/09/2012 237.50p 242.90p 225.20p 237.50p 43010
31/08/2012 250.00p 257.80p 233.00p 237.50p 54981
30/08/2012 252.50p 268.00p 244.41p 250.00p 33216
29/08/2012 265.00p 265.00p 245.00p 247.50p 16897
28/08/2012 260.00p 265.00p 253.00p 265.00p 20136
24/08/2012 252.50p 279.50p 250.00p 260.00p 41407
23/08/2012 250.00p 264.00p 235.40p 252.50p 54683
22/08/2012 280.00p 280.00p 242.00p 250.00p 60420
21/08/2012 252.50p 298.75p 240.00p 285.00p 200598
20/08/2012 220.00p 266.00p 220.00p 252.50p 79465
17/08/2012 222.50p 230.00p 217.00p 220.00p 3780
16/08/2012 230.00p 230.00p 216.00p 222.50p 4844
15/08/2012 232.50p 232.50p 222.00p 230.00p 11866
14/08/2012 215.00p 234.80p 200.60p 232.50p 27959
13/08/2012 217.50p 222.00p 205.60p 215.00p 10774
10/08/2012 220.00p 227.00p 206.00p 217.50p 15811
09/08/2012 220.00p 224.90p 212.50p 220.00p 2760
08/08/2012 220.00p 227.50p 212.00p 220.00p 9628
07/08/2012 220.00p 229.00p 213.00p 220.00p 10032
06/08/2012 227.50p 227.50p 206.00p 220.00p 9957
03/08/2012 220.00p 235.00p 217.50p 227.50p 45908
02/08/2012 230.00p 239.00p 214.00p 220.00p 17035
01/08/2012 230.00p 244.00p 225.30p 230.00p 12931
31/07/2012 230.00p 250.00p 215.00p 230.00p 44946
30/07/2012 222.50p 247.50p 220.00p 230.00p 35496
27/07/2012 205.00p 234.52p 205.00p 225.00p 23178
26/07/2012 195.00p 214.00p 195.00p 205.00p 25443
25/07/2012 192.50p 195.00p 186.50p 195.00p 42468
24/07/2012 195.00p 196.00p 186.00p 192.50p 4680
23/07/2012 210.00p 214.00p 188.00p 195.00p 20179
20/07/2012 177.50p 235.00p 172.00p 210.00p 102853
19/07/2012 182.50p 184.00p 174.80p 177.50p 9250
18/07/2012 195.00p 195.00p 171.00p 182.50p 13108
17/07/2012 192.50p 197.00p 188.00p 195.00p 8896
16/07/2012 192.50p 198.00p 185.00p 192.50p 18043
13/07/2012 182.50p 202.50p 182.50p 192.50p 51117
12/07/2012 172.50p 189.00p 165.75p 182.50p 29799
11/07/2012 177.50p 178.00p 165.50p 172.50p 14497
10/07/2012 192.50p 193.00p 161.60p 177.50p 136141
09/07/2012 197.50p 199.00p 185.00p 192.50p 17956
06/07/2012 190.00p 203.00p 186.60p 197.50p 11510
05/07/2012 190.00p 194.50p 189.80p 190.00p 1800
04/07/2012 182.50p 190.00p 182.50p 190.00p 6764
03/07/2012 182.50p 184.00p 176.00p 182.50p 1429
02/07/2012 175.00p 185.00p 174.00p 182.50p 14735
29/06/2012 177.50p 177.50p 170.00p 175.00p 1782
28/06/2012 180.00p 180.00p 175.00p 177.50p 763
27/06/2012 190.00p 190.00p 165.00p 182.50p 6623
26/06/2012 212.50p 212.50p 205.00p 212.50p 431
25/06/2012 227.50p 227.50p 200.00p 212.50p 7609
22/06/2012 225.00p 227.50p 221.80p 227.50p 2358
21/06/2012 230.00p 230.00p 220.00p 227.50p 5022
20/06/2012 230.00p 230.00p 227.30p 230.00p 1569
19/06/2012 230.00p 231.90p 228.44p 230.00p 3731
18/06/2012 245.00p 245.00p 217.41p 230.00p 13054
15/06/2012 245.00p 245.00p 236.00p 245.00p 0
14/06/2012 240.00p 245.00p 236.00p 245.00p 2385
13/06/2012 232.50p 240.00p 231.00p 240.00p 8323
12/06/2012 235.00p 238.00p 230.00p 232.50p 5864
11/06/2012 235.00p 238.00p 232.40p 235.00p 2000
08/06/2012 235.00p 238.00p 232.00p 235.00p 2700
07/06/2012 242.50p 243.00p 231.20p 235.00p 24746
06/06/2012 247.50p 250.00p 229.93p 242.50p 0
01/06/2012 250.00p 250.00p 229.93p 250.00p 1079
31/05/2012 255.00p 255.00p 240.00p 250.00p 1829
30/05/2012 275.00p 275.00p 240.00p 255.00p 2148
29/05/2012 275.00p 275.00p 260.00p 275.00p 1950
28/05/2012 275.00p 275.00p 261.00p 275.00p 147
25/05/2012 275.00p 275.00p 260.00p 275.00p 469
24/05/2012 275.00p 280.00p 270.00p 275.00p 0
23/05/2012 275.00p 280.00p 270.00p 275.00p 0
22/05/2012 280.00p 280.00p 270.00p 280.00p 22
21/05/2012 275.00p 280.00p 270.00p 280.00p 941
18/05/2012 275.00p 275.00p 260.00p 275.00p 140
17/05/2012 275.00p 275.00p 260.00p 275.00p 773
16/05/2012 290.00p 290.00p 260.20p 275.00p 3886
15/05/2012 290.00p 290.00p 280.00p 290.00p 3128
14/05/2012 295.00p 295.00p 271.00p 290.00p 500
11/05/2012 290.00p 290.00p 280.00p 290.00p 500
10/05/2012 290.00p 290.00p 281.00p 290.00p 2083
09/05/2012 295.00p 301.00p 280.00p 290.00p 15398
08/05/2012 295.00p 295.00p 266.00p 280.00p 13809
04/05/2012 302.50p 302.50p 280.00p 295.00p 4315
03/05/2012 330.00p 330.00p 280.00p 302.50p 20541
02/05/2012 350.00p 362.00p 347.50p 350.00p 3642
01/05/2012 350.00p 350.00p 340.00p 350.00p 1050
30/04/2012 360.00p 360.00p 322.00p 350.00p 14865
27/04/2012 370.00p 370.00p 345.00p 360.00p 6154
26/04/2012 370.00p 370.00p 365.00p 370.00p 1224
25/04/2012 370.00p 370.00p 365.00p 370.00p 1515
24/04/2012 370.00p 370.00p 368.00p 370.00p 51
23/04/2012 362.50p 370.00p 350.20p 370.00p 6778
20/04/2012 370.00p 374.00p 362.50p 362.50p 2535
19/04/2012 360.00p 376.96p 360.00p 370.00p 6256
18/04/2012 355.00p 371.50p 350.00p 360.00p 12067
17/04/2012 362.50p 368.80p 351.00p 355.00p 11677

*Close Price adjusted for both dividends and splits