Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/11/2023 4.25p 4.79p 4.00p 4.50p 2032778
28/11/2023 4.25p 4.50p 4.07p 4.25p 1119835
27/11/2023 4.00p 4.50p 3.93p 4.25p 1442185
24/11/2023 4.25p 4.50p 3.67p 4.00p 1134198
23/11/2023 4.25p 4.50p 3.88p 4.25p 1252802
22/11/2023 4.00p 4.95p 4.00p 4.25p 3302543
21/11/2023 4.00p 4.28p 3.50p 4.00p 927211
20/11/2023 4.00p 4.22p 3.82p 4.00p 389526
17/11/2023 4.25p 4.50p 3.80p 4.00p 360489
16/11/2023 4.00p 4.50p 3.50p 4.25p 702722
15/11/2023 3.75p 4.50p 3.75p 3.75p 472067
14/11/2023 4.00p 4.09p 3.75p 3.75p 499841
13/11/2023 4.25p 4.50p 3.68p 4.00p 2897867
10/11/2023 4.00p 4.50p 4.00p 4.25p 1285136
09/11/2023 4.25p 4.25p 3.86p 4.00p 1467249
08/11/2023 4.50p 5.00p 3.80p 4.25p 3145626
07/11/2023 4.75p 4.78p 4.50p 4.75p 483151
06/11/2023 5.00p 5.00p 4.66p 4.75p 991936
03/11/2023 5.25p 5.50p 4.66p 5.00p 638311
02/11/2023 5.00p 5.25p 4.50p 5.25p 499686
01/11/2023 5.00p 5.13p 4.92p 5.00p 70228
31/10/2023 4.75p 5.16p 4.75p 5.00p 804309
30/10/2023 5.00p 5.50p 4.50p 4.75p 416245
27/10/2023 4.75p 5.00p 4.50p 4.75p 743611
26/10/2023 4.75p 4.94p 4.55p 4.75p 940671
25/10/2023 5.00p 5.00p 4.66p 4.75p 640590
24/10/2023 5.25p 5.25p 4.71p 5.00p 1571089
23/10/2023 5.25p 5.48p 5.00p 5.25p 399143
20/10/2023 5.25p 5.49p 5.25p 5.25p 333395
19/10/2023 5.75p 5.83p 5.33p 5.60p 1031824
18/10/2023 5.25p 5.85p 5.25p 5.75p 290600
17/10/2023 5.25p 5.50p 5.22p 5.25p 357947
16/10/2023 5.25p 5.50p 5.00p 5.25p 737311
13/10/2023 5.25p 5.65p 5.18p 5.25p 684796
12/10/2023 5.50p 6.00p 5.00p 5.25p 678662
11/10/2023 5.50p 5.56p 5.31p 5.50p 41117
10/10/2023 5.25p 5.65p 5.25p 5.50p 478464
09/10/2023 5.25p 5.50p 5.10p 5.25p 94803
06/10/2023 5.50p 5.79p 5.00p 5.25p 435391
05/10/2023 6.00p 6.07p 5.50p 5.50p 1007871
04/10/2023 5.75p 6.50p 5.50p 6.00p 1255022
03/10/2023 5.75p 6.00p 5.50p 5.75p 1170356
02/10/2023 5.75p 6.10p 5.50p 5.75p 1708670
29/09/2023 5.00p 6.25p 4.85p 5.75p 2809007
28/09/2023 5.00p 5.50p 4.77p 5.00p 284881
27/09/2023 5.50p 5.50p 4.50p 5.00p 602547
26/09/2023 5.75p 6.50p 5.18p 5.50p 2626693
25/09/2023 5.25p 6.00p 5.00p 5.75p 1957591
22/09/2023 4.50p 5.40p 4.50p 5.25p 1855587
21/09/2023 4.50p 4.70p 4.37p 4.50p 394557
20/09/2023 4.50p 4.63p 4.25p 4.38p 921436
19/09/2023 4.50p 4.63p 4.40p 4.50p 314746
18/09/2023 4.50p 4.65p 4.38p 4.50p 209142
15/09/2023 4.50p 4.98p 4.35p 4.50p 56920
14/09/2023 4.25p 5.00p 4.00p 4.50p 706915
13/09/2023 4.25p 4.49p 4.25p 4.25p 310310
12/09/2023 4.50p 5.00p 4.00p 4.25p 310691
11/09/2023 4.50p 5.00p 4.31p 4.50p 736046
08/09/2023 4.38p 4.75p 4.00p 4.50p 634941
07/09/2023 4.38p 4.75p 4.00p 4.38p 191768
06/09/2023 4.38p 4.57p 4.35p 4.38p 268748
05/09/2023 4.50p 4.70p 4.00p 4.38p 218764
04/09/2023 4.50p 4.70p 4.37p 4.50p 325986
01/09/2023 4.25p 4.64p 4.00p 4.50p 588965
31/08/2023 4.50p 4.68p 4.00p 4.25p 2682618
30/08/2023 5.00p 5.20p 4.55p 5.00p 623017
29/08/2023 4.50p 5.50p 4.36p 5.00p 3266812
25/08/2023 4.50p 4.62p 4.00p 4.50p 890487
24/08/2023 4.50p 5.00p 4.00p 4.50p 444742
23/08/2023 4.38p 4.75p 4.00p 4.50p 1111215
22/08/2023 4.75p 5.00p 4.35p 4.38p 1496201
21/08/2023 5.25p 5.50p 4.50p 4.75p 761001
18/08/2023 5.00p 5.50p 4.52p 5.25p 1201686
17/08/2023 5.00p 5.50p 4.50p 5.00p 1181784
16/08/2023 5.50p 5.50p 4.63p 5.00p 5891901
15/08/2023 6.00p 6.50p 5.50p 6.00p 1179536
14/08/2023 5.75p 6.15p 5.00p 6.00p 2702592
11/08/2023 5.50p 6.00p 5.00p 5.75p 1871562
10/08/2023 5.75p 6.50p 5.00p 5.50p 5313452
09/08/2023 5.75p 6.11p 5.00p 5.25p 6924018
08/08/2023 6.75p 7.00p 5.50p 5.75p 16631329
07/08/2023 7.75p 9.00p 6.00p 6.54p 22990266
04/08/2023 3.75p 11.00p 3.75p 8.50p 55736520
03/08/2023 3.50p 4.17p 3.50p 3.75p 1924033
02/08/2023 3.75p 4.00p 3.50p 3.50p 627016
01/08/2023 3.75p 4.00p 3.56p 3.75p 569707
31/07/2023 3.75p 4.00p 3.50p 3.75p 526765
28/07/2023 3.75p 3.84p 3.57p 3.75p 689927
27/07/2023 3.75p 4.00p 3.55p 3.75p 549823
26/07/2023 3.75p 4.12p 3.43p 3.75p 982150
25/07/2023 3.88p 4.10p 3.75p 3.75p 373691
24/07/2023 3.88p 4.23p 3.88p 3.88p 326915
21/07/2023 3.75p 4.22p 3.50p 3.88p 772111
20/07/2023 4.00p 4.14p 3.75p 4.00p 455591
19/07/2023 4.00p 4.18p 3.72p 4.00p 721537
18/07/2023 4.00p 4.12p 3.75p 4.00p 290304
17/07/2023 4.25p 4.37p 3.99p 4.00p 995120
14/07/2023 4.25p 4.50p 4.07p 4.25p 759744
13/07/2023 4.38p 4.44p 4.00p 4.00p 964905
12/07/2023 3.88p 4.44p 3.88p 4.38p 967529
11/07/2023 3.88p 4.15p 3.88p 4.00p 362559
10/07/2023 3.88p 4.25p 3.50p 3.88p 261803
07/07/2023 4.00p 4.14p 3.52p 3.88p 962313
06/07/2023 4.00p 4.15p 3.50p 4.00p 185573
05/07/2023 4.00p 4.40p 3.72p 4.00p 1615149
04/07/2023 4.25p 4.50p 3.50p 4.00p 1104544
03/07/2023 4.25p 4.36p 4.00p 4.25p 372082
30/06/2023 4.25p 4.42p 4.00p 4.25p 585936
29/06/2023 4.75p 5.00p 4.18p 4.25p 1580028
28/06/2023 4.25p 5.50p 4.15p 4.75p 3631419
27/06/2023 4.25p 4.50p 3.73p 4.00p 1250419
26/06/2023 4.25p 4.25p 4.00p 4.25p 320289
23/06/2023 4.25p 4.50p 4.13p 4.25p 505669
22/06/2023 4.25p 4.40p 4.00p 4.25p 414865
21/06/2023 4.50p 5.00p 4.14p 4.25p 1194525
20/06/2023 4.50p 4.66p 4.40p 4.50p 405492
19/06/2023 4.25p 5.00p 4.25p 4.50p 773616
16/06/2023 4.50p 5.00p 4.25p 4.25p 221242
15/06/2023 4.50p 4.70p 4.00p 4.50p 774265
14/06/2023 4.25p 4.67p 4.25p 4.50p 408268
13/06/2023 5.25p 5.33p 4.16p 4.25p 1236133
12/06/2023 4.75p 5.66p 4.50p 5.25p 3169029
09/06/2023 4.25p 5.00p 4.25p 4.75p 963177
08/06/2023 4.25p 4.50p 4.00p 4.25p 679748
07/06/2023 4.50p 4.64p 4.18p 4.25p 1127777
06/06/2023 4.75p 4.75p 4.00p 4.50p 466664
05/06/2023 4.75p 4.80p 4.50p 4.75p 960155
02/06/2023 4.00p 5.00p 3.83p 4.75p 1839849
01/06/2023 4.00p 4.20p 3.82p 4.00p 236004
31/05/2023 4.25p 4.26p 3.50p 4.00p 1245661
30/05/2023 3.50p 4.50p 3.31p 4.25p 3416953
26/05/2023 4.10p 4.10p 3.23p 3.50p 3920882
25/05/2023 4.25p 4.50p 3.92p 4.10p 455508
24/05/2023 3.85p 4.50p 3.85p 4.25p 1223144
23/05/2023 4.10p 4.10p 3.85p 3.85p 770506
22/05/2023 4.25p 4.50p 3.85p 4.10p 1089820
19/05/2023 4.25p 4.29p 4.00p 4.25p 856393
18/05/2023 4.25p 4.50p 4.05p 4.30p 455429
17/05/2023 4.25p 4.40p 4.11p 4.25p 501380
16/05/2023 4.50p 4.57p 4.00p 4.25p 821211
15/05/2023 4.25p 4.59p 4.04p 4.50p 1673195
12/05/2023 4.25p 4.35p 4.00p 4.25p 294088
11/05/2023 4.25p 4.41p 4.23p 4.25p 279846
10/05/2023 4.25p 4.44p 4.22p 4.25p 277112
09/05/2023 4.25p 4.48p 4.00p 4.25p 1073600
05/05/2023 4.50p 4.63p 4.25p 4.25p 693922
04/05/2023 4.50p 4.64p 4.32p 4.50p 1524585
03/05/2023 5.00p 5.00p 4.00p 4.50p 1865238
02/05/2023 5.00p 5.50p 4.65p 5.00p 1123746
28/04/2023 4.50p 5.50p 4.50p 5.00p 1268681
27/04/2023 4.13p 4.85p 4.00p 4.50p 5799807
26/04/2023 4.13p 4.25p 4.00p 4.05p 4920811
25/04/2023 5.00p 5.00p 4.03p 4.13p 5912563
24/04/2023 5.00p 5.50p 4.70p 5.00p 427684
21/04/2023 5.00p 5.10p 4.50p 5.00p 2139119
20/04/2023 5.00p 5.23p 4.50p 5.00p 1754502
19/04/2023 5.75p 5.75p 4.50p 5.00p 5649187
18/04/2023 6.50p 6.50p 5.56p 5.75p 4179964
17/04/2023 6.50p 6.83p 6.15p 6.50p 1124341
14/04/2023 6.50p 6.70p 6.25p 6.50p 1235735
13/04/2023 6.50p 6.69p 6.00p 6.50p 1934154
12/04/2023 6.50p 6.90p 6.00p 6.50p 1022241
11/04/2023 6.50p 7.00p 6.00p 6.50p 1777304
06/04/2023 6.50p 6.90p 6.00p 6.50p 2203334
05/04/2023 6.50p 6.80p 6.26p 6.50p 185232
04/04/2023 6.25p 6.74p 6.00p 6.50p 1514707
03/04/2023 6.50p 7.00p 5.73p 6.25p 1159816
31/03/2023 6.25p 7.00p 6.00p 6.50p 858981
30/03/2023 7.00p 7.50p 5.80p 6.25p 2111352
29/03/2023 7.00p 7.50p 6.50p 7.00p 488286
28/03/2023 6.50p 7.20p 6.40p 7.00p 1511988
27/03/2023 6.75p 7.00p 6.30p 6.50p 576806
24/03/2023 7.00p 7.48p 6.52p 6.75p 1829743
23/03/2023 6.75p 7.33p 6.75p 7.00p 763974
22/03/2023 7.00p 7.24p 6.60p 6.75p 191346
21/03/2023 7.00p 7.25p 6.50p 7.00p 427810
20/03/2023 6.75p 7.15p 6.25p 7.00p 1043927
17/03/2023 6.75p 6.95p 6.50p 6.75p 933453
16/03/2023 7.00p 7.00p 6.68p 6.75p 312384
15/03/2023 7.00p 7.50p 6.65p 7.00p 687489
14/03/2023 6.75p 7.30p 6.62p 7.00p 1156669
13/03/2023 6.25p 7.25p 6.03p 6.75p 2799254
10/03/2023 7.00p 7.08p 6.00p 6.25p 2963578
09/03/2023 7.00p 7.15p 6.50p 6.75p 390434
08/03/2023 7.50p 8.00p 6.61p 7.00p 2714319
07/03/2023 7.50p 7.50p 7.03p 7.50p 261449
06/03/2023 7.50p 8.00p 7.00p 7.50p 1005611
03/03/2023 7.50p 7.65p 7.13p 7.50p 290999
02/03/2023 7.50p 7.50p 7.17p 7.50p 274784
01/03/2023 7.50p 8.00p 7.00p 7.50p 251608
28/02/2023 7.25p 8.00p 7.00p 7.50p 330082
27/02/2023 7.50p 7.50p 7.02p 7.25p 729686
24/02/2023 7.50p 8.00p 7.00p 7.50p 223774
23/02/2023 6.88p 7.83p 6.72p 7.50p 834296
22/02/2023 7.25p 7.29p 6.53p 6.88p 2772478
21/02/2023 7.50p 8.00p 7.04p 7.25p 1074168
20/02/2023 7.50p 7.50p 7.25p 7.25p 622315
17/02/2023 7.50p 8.00p 7.38p 7.50p 486720
16/02/2023 7.50p 8.00p 7.00p 7.50p 121032
15/02/2023 8.00p 8.04p 7.50p 7.50p 1159268

*Close Price adjusted for both dividends and splits