Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
16/04/2012 330.00p 376.00p 330.00p 362.50p 14866
13/04/2012 320.00p 338.00p 310.00p 335.00p 18112
12/04/2012 322.50p 322.50p 310.00p 320.00p 9083
11/04/2012 337.50p 337.50p 310.40p 322.50p 6797
10/04/2012 337.50p 337.50p 326.20p 337.50p 1032
05/04/2012 352.50p 352.50p 335.00p 337.50p 963
04/04/2012 352.50p 358.00p 340.00p 352.50p 7046
03/04/2012 352.50p 354.90p 343.20p 352.50p 4683
02/04/2012 347.50p 358.00p 336.00p 352.50p 6344
30/03/2012 362.50p 362.50p 328.00p 345.00p 18518
29/03/2012 362.50p 363.60p 362.50p 362.50p 332
28/03/2012 355.00p 365.00p 345.00p 362.50p 9606
27/03/2012 355.00p 355.00p 351.20p 355.00p 130
26/03/2012 352.50p 364.00p 350.00p 355.00p 3381
23/03/2012 362.50p 362.50p 341.00p 352.50p 7214
22/03/2012 355.00p 369.00p 355.00p 362.50p 6408
21/03/2012 357.50p 357.50p 350.00p 355.00p 5608
20/03/2012 355.00p 363.00p 348.00p 357.50p 7286
19/03/2012 360.00p 360.00p 340.00p 355.00p 11278
16/03/2012 375.00p 375.00p 346.78p 360.00p 5058
15/03/2012 377.50p 385.00p 348.00p 375.00p 23133
14/03/2012 377.50p 386.00p 365.00p 375.00p 2162
13/03/2012 377.50p 386.40p 367.00p 377.50p 1103
12/03/2012 380.00p 388.00p 366.20p 377.50p 3948
09/03/2012 385.00p 386.00p 360.00p 380.00p 5097
08/03/2012 367.50p 388.00p 367.50p 385.00p 2539
07/03/2012 357.50p 373.00p 351.00p 367.50p 4864
06/03/2012 390.00p 390.00p 350.00p 357.50p 5991
05/03/2012 402.50p 402.50p 366.00p 390.00p 3884
02/03/2012 402.50p 402.50p 385.00p 402.50p 498
01/03/2012 397.50p 408.93p 386.00p 402.50p 5341
29/02/2012 407.50p 407.50p 390.00p 397.50p 7606
28/02/2012 415.00p 415.00p 405.00p 407.50p 4382
27/02/2012 435.00p 438.00p 410.00p 415.00p 9411
24/02/2012 430.00p 442.35p 400.20p 435.00p 33366
23/02/2012 435.00p 463.50p 410.00p 430.00p 53624
22/02/2012 375.00p 470.00p 360.00p 435.00p 64440
21/02/2012 377.50p 389.89p 358.20p 375.00p 19026
20/02/2012 330.00p 388.65p 330.00p 377.50p 20199
17/02/2012 310.00p 342.94p 310.00p 330.00p 4846
16/02/2012 320.00p 320.00p 300.00p 310.00p 11877
15/02/2012 340.00p 340.00p 314.00p 320.00p 3664
14/02/2012 340.00p 347.41p 214.80p 340.00p 154245
13/02/2012 325.00p 362.77p 325.00p 340.00p 31865
10/02/2012 315.00p 340.92p 312.00p 325.00p 10529
09/02/2012 295.00p 318.00p 288.20p 312.50p 12551
08/02/2012 290.00p 302.35p 286.00p 295.00p 3438
07/02/2012 310.00p 310.00p 290.00p 290.00p 13980

*Close Price adjusted for both dividends and splits