Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/09/2013 8.50p 8.50p 7.00p 8.50p 100
05/09/2013 8.50p 8.50p 8.00p 8.50p 0
04/09/2013 8.50p 8.50p 8.00p 8.50p 0
03/09/2013 8.00p 8.50p 8.00p 8.50p 12927
02/09/2013 8.50p 9.00p 7.26p 8.00p 45246
30/08/2013 8.50p 8.50p 7.15p 8.50p 31090
29/08/2013 8.50p 9.00p 6.20p 8.50p 55600
28/08/2013 8.50p 8.50p 7.66p 8.50p 13358
27/08/2013 8.50p 8.50p 7.50p 8.50p 30067
23/08/2013 8.50p 9.60p 8.04p 8.50p 11888
22/08/2013 9.00p 9.80p 7.50p 8.50p 32473
21/08/2013 7.50p 10.00p 5.00p 9.00p 124950
20/08/2013 37.50p 37.60p 37.50p 37.50p 0
19/08/2013 37.50p 37.60p 37.50p 37.50p 0
16/08/2013 37.50p 37.60p 37.50p 37.50p 0
15/08/2013 37.50p 37.60p 37.50p 37.50p 0
14/08/2013 37.50p 37.60p 37.50p 37.50p 0
13/08/2013 37.50p 37.60p 37.50p 37.50p 0
12/08/2013 37.50p 37.60p 37.50p 37.50p 0
09/08/2013 37.50p 37.60p 37.50p 37.50p 0
08/08/2013 37.50p 37.60p 37.50p 37.50p 0
07/08/2013 37.50p 37.60p 37.50p 37.50p 0
06/08/2013 37.50p 37.60p 37.50p 37.50p 0
05/08/2013 37.50p 37.60p 37.50p 37.50p 0
02/08/2013 37.50p 37.60p 37.50p 37.50p 0
01/08/2013 37.50p 37.60p 37.50p 37.50p 0
31/07/2013 37.50p 37.60p 37.50p 37.50p 0
30/07/2013 37.50p 37.60p 37.50p 37.50p 0
29/07/2013 37.50p 37.60p 37.50p 37.50p 0
26/07/2013 37.50p 37.60p 37.50p 37.50p 0
25/07/2013 37.50p 37.60p 37.50p 37.50p 0
24/07/2013 37.50p 37.60p 37.50p 37.50p 0
23/07/2013 37.50p 37.60p 37.50p 37.50p 0
22/07/2013 37.50p 37.60p 37.50p 37.50p 0
19/07/2013 37.50p 37.60p 37.50p 37.50p 0
18/07/2013 37.50p 37.60p 37.50p 37.50p 0
17/07/2013 37.50p 37.60p 37.50p 37.50p 0
16/07/2013 37.50p 37.60p 37.50p 37.50p 0
15/07/2013 37.50p 37.60p 37.50p 37.50p 0
12/07/2013 37.50p 37.60p 37.50p 37.50p 0
11/07/2013 37.50p 37.60p 37.50p 37.50p 0
10/07/2013 37.50p 37.60p 37.50p 37.50p 0
09/07/2013 37.50p 37.60p 37.50p 37.50p 0
08/07/2013 37.50p 37.60p 37.50p 37.50p 0
05/07/2013 37.50p 37.60p 37.50p 37.50p 0
04/07/2013 37.50p 37.60p 37.50p 37.50p 0
03/07/2013 37.50p 37.60p 37.50p 37.50p 0
02/07/2013 37.50p 37.60p 37.50p 37.50p 0
01/07/2013 37.50p 37.60p 37.50p 37.50p 0
28/06/2013 37.50p 37.60p 37.50p 37.50p 0
27/06/2013 37.50p 37.60p 37.50p 37.50p 0
26/06/2013 37.50p 37.60p 37.50p 37.50p 0
25/06/2013 37.50p 37.60p 37.50p 37.50p 0
24/06/2013 37.50p 37.60p 37.50p 37.50p 0
21/06/2013 37.50p 37.60p 37.50p 37.50p 0
20/06/2013 37.50p 37.60p 37.50p 37.50p 0
19/06/2013 37.50p 37.60p 37.50p 37.50p 0
18/06/2013 37.50p 37.60p 37.50p 37.50p 0
17/06/2013 37.50p 37.60p 37.50p 37.50p 0
14/06/2013 37.50p 37.60p 37.50p 37.50p 0
13/06/2013 37.50p 37.60p 37.50p 37.50p 0
12/06/2013 37.50p 37.60p 37.50p 37.50p 0
11/06/2013 37.50p 37.60p 37.50p 37.50p 0
10/06/2013 37.50p 37.60p 37.50p 37.50p 0
07/06/2013 37.50p 37.60p 37.50p 37.50p 0
06/06/2013 37.50p 37.60p 37.50p 37.50p 0
05/06/2013 37.50p 37.60p 37.50p 37.50p 0
04/06/2013 37.50p 37.60p 37.50p 37.50p 0
03/06/2013 37.50p 37.60p 37.50p 37.50p 0
31/05/2013 37.50p 37.60p 37.50p 37.50p 0
30/05/2013 37.50p 37.60p 37.50p 37.50p 0
29/05/2013 37.50p 37.60p 37.50p 37.50p 0
28/05/2013 37.50p 37.60p 37.50p 37.50p 0
24/05/2013 37.50p 37.60p 37.50p 37.50p 0
23/05/2013 37.50p 37.60p 37.50p 37.50p 0
22/05/2013 37.50p 37.60p 37.50p 37.50p 0
21/05/2013 37.50p 37.60p 37.50p 37.50p 0
20/05/2013 37.50p 37.60p 37.50p 37.50p 0
17/05/2013 37.50p 37.60p 37.50p 37.50p 0
16/05/2013 37.50p 37.60p 37.50p 37.50p 0
15/05/2013 37.50p 37.60p 37.50p 37.50p 0
14/05/2013 37.50p 37.60p 37.50p 37.50p 0
13/05/2013 37.50p 37.60p 37.50p 37.50p 0
10/05/2013 37.50p 37.60p 37.50p 37.50p 0
09/05/2013 37.50p 37.60p 37.50p 37.50p 1583
08/05/2013 37.50p 38.00p 35.00p 37.50p 6341
07/05/2013 42.50p 43.00p 35.00p 37.50p 39806
03/05/2013 47.50p 47.50p 40.00p 42.50p 19130
02/05/2013 47.50p 47.50p 45.00p 47.50p 3867
01/05/2013 50.00p 50.00p 45.00p 47.50p 1990
30/04/2013 50.00p 51.40p 45.00p 50.00p 1501
29/04/2013 50.00p 52.00p 45.00p 45.00p 13796
26/04/2013 45.00p 57.80p 40.00p 50.00p 50947
25/04/2013 42.50p 46.30p 36.10p 45.00p 38370
24/04/2013 42.50p 43.54p 41.10p 42.50p 19264
23/04/2013 47.50p 47.50p 39.38p 42.50p 32192
22/04/2013 50.00p 50.00p 40.00p 47.50p 8614
19/04/2013 52.50p 53.40p 41.30p 50.00p 38633
18/04/2013 45.00p 56.70p 45.00p 52.50p 96990
17/04/2013 52.50p 53.32p 41.20p 45.00p 21570
16/04/2013 100.00p 100.00p 40.25p 52.50p 400827
15/04/2013 97.50p 101.70p 97.50p 100.00p 3030
12/04/2013 100.00p 102.00p 95.60p 100.00p 3923
11/04/2013 107.50p 107.50p 95.00p 100.00p 46198
10/04/2013 112.50p 112.50p 106.50p 110.00p 5564
09/04/2013 112.50p 112.50p 112.40p 112.50p 445
08/04/2013 112.50p 112.50p 110.00p 112.50p 2225
05/04/2013 112.50p 114.00p 105.00p 112.50p 19162
04/04/2013 110.00p 115.00p 105.00p 112.50p 12512
03/04/2013 107.50p 110.40p 107.50p 110.00p 2090
02/04/2013 102.50p 117.70p 102.50p 107.50p 44307
28/03/2013 110.00p 110.00p 101.00p 102.50p 19748
27/03/2013 112.50p 114.00p 105.20p 110.00p 15151
26/03/2013 117.50p 117.50p 110.00p 112.50p 6100
25/03/2013 117.50p 118.00p 110.60p 117.50p 14080
22/03/2013 115.00p 117.50p 110.30p 117.50p 325
21/03/2013 117.50p 118.00p 107.00p 115.00p 13079
20/03/2013 120.00p 125.00p 111.00p 117.50p 16475
19/03/2013 120.00p 124.00p 115.00p 120.00p 12417
18/03/2013 117.50p 120.00p 116.22p 120.00p 4576
15/03/2013 120.00p 122.50p 116.00p 117.50p 8778
14/03/2013 125.00p 125.00p 122.50p 122.50p 10108
13/03/2013 125.00p 129.60p 122.40p 125.00p 8843
12/03/2013 137.50p 140.00p 116.00p 125.00p 43314
11/03/2013 115.00p 140.00p 113.00p 137.50p 99519
08/03/2013 122.50p 122.50p 110.00p 115.00p 98622
07/03/2013 127.50p 127.50p 114.15p 122.50p 16584
06/03/2013 130.00p 130.00p 122.50p 127.50p 4415
05/03/2013 132.50p 135.40p 125.00p 130.00p 10517
04/03/2013 135.00p 135.00p 125.20p 130.00p 13765
01/03/2013 135.00p 135.00p 132.00p 135.00p 2941
28/02/2013 137.50p 140.00p 125.20p 135.00p 12342
27/02/2013 140.00p 142.80p 135.00p 137.50p 9900
26/02/2013 130.50p 144.00p 126.00p 140.00p 32487
25/02/2013 135.00p 135.00p 123.20p 130.50p 10578
22/02/2013 135.00p 138.00p 130.00p 135.00p 7604
21/02/2013 137.50p 137.50p 130.00p 135.00p 10293
20/02/2013 140.00p 140.00p 135.00p 137.50p 5467
19/02/2013 142.50p 144.00p 131.00p 140.00p 7326
18/02/2013 142.50p 148.00p 136.80p 142.50p 12173
15/02/2013 142.50p 142.50p 136.60p 142.50p 1623
14/02/2013 145.00p 145.00p 136.50p 142.50p 5600
13/02/2013 145.00p 147.50p 136.00p 145.00p 10936
12/02/2013 145.00p 146.00p 140.00p 142.50p 5491
11/02/2013 147.50p 148.00p 140.00p 145.00p 631
08/02/2013 147.50p 148.80p 140.00p 147.50p 8222
07/02/2013 150.00p 150.50p 141.10p 147.50p 8270
06/02/2013 150.00p 150.50p 145.00p 150.00p 11404
05/02/2013 150.00p 152.40p 147.20p 150.00p 5188
04/02/2013 147.50p 153.10p 142.30p 150.00p 11424
01/02/2013 152.50p 155.00p 140.30p 147.50p 29204
31/01/2013 152.50p 152.80p 150.00p 152.50p 15847
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

*Close Price adjusted for both dividends and splits