Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/09/2021 19.00p 19.50p 18.00p 19.30p 2706278
22/09/2021 19.25p 19.50p 18.50p 19.00p 1168423
21/09/2021 19.00p 19.90p 18.50p 19.25p 1458879
20/09/2021 20.25p 21.00p 18.65p 19.50p 1700121
17/09/2021 20.00p 20.50p 19.81p 20.00p 1229494
16/09/2021 19.50p 21.00p 19.42p 20.00p 2946232
15/09/2021 18.50p 20.19p 18.35p 19.50p 6429040
14/09/2021 19.50p 19.90p 17.20p 18.50p 9136348
13/09/2021 20.00p 20.25p 19.00p 19.00p 2714849
10/09/2021 20.25p 20.50p 19.50p 20.40p 1970829
09/09/2021 21.00p 21.50p 19.50p 20.00p 2572581
08/09/2021 22.25p 22.25p 20.65p 21.00p 2421277
07/09/2021 21.75p 23.00p 21.50p 22.00p 888333
06/09/2021 21.75p 23.50p 21.50p 22.00p 2107960
03/09/2021 20.00p 22.00p 19.77p 21.75p 3553429
02/09/2021 20.75p 21.00p 19.70p 20.00p 754007
01/09/2021 21.25p 21.50p 20.50p 20.75p 1411121
31/08/2021 22.25p 23.27p 21.00p 21.25p 2588715
30/08/2021 21.50p 23.00p 21.40p 22.00p 3362530
27/08/2021 21.50p 23.00p 21.40p 22.00p 3362530
26/08/2021 20.25p 22.00p 19.95p 22.00p 2953224
25/08/2021 20.25p 21.00p 19.69p 20.40p 1239547
24/08/2021 19.00p 20.48p 19.00p 20.00p 1421707
23/08/2021 18.25p 19.48p 18.16p 19.00p 1312992
20/08/2021 18.50p 19.00p 18.03p 18.25p 1944485
19/08/2021 18.50p 19.00p 17.96p 18.75p 2143519
18/08/2021 19.00p 19.07p 18.00p 18.50p 2262910
17/08/2021 19.00p 19.97p 18.37p 19.00p 3990831
16/08/2021 19.75p 19.85p 18.26p 18.75p 2888967
13/08/2021 20.50p 20.70p 19.00p 19.75p 1704632
12/08/2021 19.00p 21.50p 18.75p 20.50p 5084752
11/08/2021 18.88p 19.25p 18.17p 18.50p 2294512
10/08/2021 19.75p 20.50p 18.65p 18.88p 3651879
09/08/2021 21.00p 21.50p 19.50p 20.50p 1977603
06/08/2021 21.75p 22.00p 20.50p 21.00p 2360515
05/08/2021 22.25p 23.50p 21.00p 21.75p 4845984
04/08/2021 19.00p 22.80p 19.00p 22.25p 9147150
03/08/2021 17.25p 19.35p 17.05p 18.60p 3082692
02/08/2021 17.25p 18.00p 16.75p 17.25p 1126938
30/07/2021 17.50p 18.00p 17.00p 17.25p 1105218
29/07/2021 16.88p 17.90p 16.88p 17.50p 1655501
28/07/2021 17.50p 17.54p 16.50p 16.88p 3222507
27/07/2021 17.75p 18.00p 17.00p 17.50p 1445903
26/07/2021 18.00p 18.50p 17.50p 17.75p 1612030
23/07/2021 18.25p 19.00p 17.55p 18.00p 3393692
22/07/2021 18.00p 18.50p 17.50p 18.25p 3207579
21/07/2021 18.00p 19.00p 17.50p 18.00p 1731582
20/07/2021 18.75p 19.00p 17.00p 18.00p 4193057
19/07/2021 19.75p 20.51p 18.50p 18.50p 3904090
16/07/2021 18.63p 20.00p 18.56p 20.00p 4132965
15/07/2021 18.88p 19.25p 18.50p 18.63p 3675180
14/07/2021 19.75p 23.00p 18.50p 19.00p 17305064
13/07/2021 22.50p 22.95p 21.85p 22.25p 961161
12/07/2021 24.00p 24.18p 22.00p 22.50p 2325728
09/07/2021 22.50p 25.50p 22.50p 24.00p 5926314
08/07/2021 21.50p 23.00p 21.50p 22.00p 4154815
07/07/2021 22.75p 23.50p 21.11p 21.50p 2768775
06/07/2021 22.75p 24.00p 21.70p 22.50p 3082815
05/07/2021 24.50p 25.20p 22.50p 23.00p 3275479
02/07/2021 27.50p 27.78p 24.00p 24.50p 5983607
01/07/2021 27.75p 28.50p 26.50p 27.50p 2496047
30/06/2021 27.25p 28.50p 26.50p 28.00p 4503727
29/06/2021 27.50p 28.50p 26.37p 27.50p 4035365
28/06/2021 27.25p 29.00p 26.35p 27.00p 14390308
25/06/2021 22.50p 27.24p 21.50p 26.75p 15404570
24/06/2021 21.75p 23.89p 20.50p 22.00p 5623492
23/06/2021 22.00p 22.00p 19.15p 21.60p 12275453
22/06/2021 24.25p 24.50p 21.63p 21.75p 4760954
21/06/2021 24.50p 25.00p 23.00p 24.25p 2534680
18/06/2021 24.50p 25.00p 23.70p 24.25p 3699833
17/06/2021 23.50p 25.80p 23.00p 24.50p 5606117
16/06/2021 23.25p 23.50p 22.00p 23.50p 1710979
15/06/2021 23.50p 24.00p 21.66p 22.50p 4872731
14/06/2021 23.75p 24.50p 23.00p 23.50p 1800231
11/06/2021 25.25p 26.00p 23.00p 23.75p 4050357
10/06/2021 25.50p 26.98p 24.88p 25.25p 6934278
09/06/2021 24.25p 28.00p 22.62p 25.00p 10493359
08/06/2021 25.25p 25.50p 23.00p 24.00p 2704008
07/06/2021 24.25p 27.65p 23.09p 24.50p 9937336
04/06/2021 24.50p 26.00p 22.00p 24.75p 10678677
03/06/2021 26.75p 30.00p 24.00p 24.25p 14750963
02/06/2021 20.75p 28.00p 19.50p 26.75p 23376436
01/06/2021 18.50p 21.50p 18.50p 21.50p 11145728
28/05/2021 16.50p 19.50p 16.22p 19.00p 10783392
27/05/2021 15.75p 17.98p 15.00p 16.50p 7580741
26/05/2021 17.25p 17.50p 15.00p 16.00p 11816779
25/05/2021 17.00p 19.00p 16.20p 17.20p 9754315
24/05/2021 18.75p 19.50p 16.00p 17.00p 12987768
21/05/2021 21.75p 22.00p 17.61p 20.90p 16841568
20/05/2021 22.75p 25.50p 21.00p 22.00p 10847715
19/05/2021 21.00p 26.00p 18.00p 22.75p 30765830
18/05/2021 26.75p 28.00p 20.50p 21.00p 21636372
17/05/2021 29.75p 31.00p 23.00p 27.70p 38202048
14/05/2021 20.75p 31.67p 20.75p 30.25p 30366330
13/05/2021 19.50p 21.00p 19.50p 21.00p 6368586
12/05/2021 18.50p 20.00p 17.00p 20.00p 7233359
11/05/2021 19.25p 21.40p 17.57p 18.50p 9821014
10/05/2021 14.90p 20.00p 14.80p 19.00p 18025860
07/05/2021 13.00p 16.06p 12.50p 14.90p 9235272
06/05/2021 14.00p 14.13p 12.56p 13.00p 3442287
05/05/2021 13.25p 15.00p 13.25p 14.00p 5457113
04/05/2021 12.13p 14.00p 11.50p 13.20p 5220021
03/05/2021 11.75p 12.50p 11.15p 12.00p 3979360
30/04/2021 11.75p 12.50p 11.15p 12.00p 3706360
29/04/2021 13.25p 13.50p 11.50p 11.75p 8506073
28/04/2021 14.00p 14.15p 13.00p 13.25p 3070656
27/04/2021 14.25p 15.00p 13.12p 14.00p 5499498
26/04/2021 13.75p 16.00p 13.75p 14.25p 8373486
23/04/2021 13.00p 14.31p 12.72p 13.75p 4582894
22/04/2021 12.75p 13.50p 12.50p 13.00p 3950289
21/04/2021 12.00p 13.50p 12.00p 12.75p 4323430
20/04/2021 11.75p 12.60p 11.19p 11.50p 4108595
19/04/2021 13.00p 13.50p 11.50p 11.75p 4285007
16/04/2021 12.50p 13.99p 12.00p 13.50p 9104511
15/04/2021 11.00p 13.00p 11.00p 12.50p 9326258
14/04/2021 11.00p 11.88p 10.00p 11.00p 8157221
13/04/2021 10.75p 12.00p 10.60p 11.00p 6700226
12/04/2021 10.09p 11.06p 9.74p 9.96p 2541645
09/04/2021 10.50p 10.55p 9.68p 10.50p 2564601
08/04/2021 10.75p 11.00p 10.00p 10.50p 3791167
07/04/2021 9.95p 11.70p 9.90p 11.00p 7307190
06/04/2021 8.85p 10.40p 8.70p 9.95p 8131204
05/04/2021 8.75p 9.00p 8.52p 8.85p 3082600
02/04/2021 8.75p 9.00p 8.52p 8.85p 3082600
01/04/2021 8.75p 9.00p 8.52p 8.85p 3082600
31/03/2021 10.00p 10.25p 8.09p 8.75p 8047332
30/03/2021 10.65p 10.80p 9.58p 10.00p 1640468
29/03/2021 10.00p 11.75p 9.93p 10.65p 3490512
26/03/2021 10.25p 10.48p 9.50p 10.00p 1391554
25/03/2021 10.50p 10.56p 9.50p 10.25p 2016696
24/03/2021 9.25p 12.00p 9.00p 10.10p 9507605
23/03/2021 10.00p 10.00p 8.80p 9.25p 1984242
22/03/2021 11.00p 11.50p 9.52p 10.00p 2729776
19/03/2021 10.50p 11.50p 9.50p 10.00p 3339887
18/03/2021 11.88p 12.10p 10.00p 10.40p 8931282
17/03/2021 8.40p 13.00p 8.35p 11.50p 25375250
16/03/2021 7.75p 8.50p 7.30p 8.50p 7110888
15/03/2021 7.60p 8.00p 7.40p 7.75p 3424423
12/03/2021 8.00p 8.10p 7.60p 7.70p 2404343
11/03/2021 8.25p 8.33p 7.81p 8.00p 1341668
10/03/2021 8.25p 8.50p 7.66p 8.25p 2922680
09/03/2021 8.40p 8.60p 8.20p 8.20p 612530
08/03/2021 8.40p 8.50p 8.25p 8.40p 896126
05/03/2021 8.30p 8.45p 7.82p 8.40p 2306167
04/03/2021 8.35p 8.50p 8.10p 8.30p 1298045
03/03/2021 8.75p 8.75p 8.20p 8.20p 2755885
02/03/2021 8.75p 9.00p 8.55p 8.75p 784800
01/03/2021 8.85p 8.90p 8.05p 8.40p 3094107
26/02/2021 9.75p 10.15p 8.60p 8.85p 4990824
25/02/2021 10.55p 10.55p 9.15p 9.66p 3863183
24/02/2021 10.75p 10.75p 9.68p 10.55p 3180124
23/02/2021 11.00p 11.48p 10.53p 10.45p 3722664
22/02/2021 10.25p 11.74p 10.25p 11.00p 3710015
19/02/2021 10.35p 10.50p 9.70p 10.25p 4528416
18/02/2021 10.25p 11.01p 10.20p 10.20p 2566953
17/02/2021 10.25p 10.75p 9.87p 10.25p 2122305
16/02/2021 10.75p 10.83p 9.80p 10.50p 4617537
15/02/2021 10.35p 11.40p 10.35p 10.75p 3491181
12/02/2021 9.85p 10.70p 9.85p 10.50p 2199312
11/02/2021 9.75p 10.68p 9.57p 9.90p 2976416
10/02/2021 9.90p 10.25p 9.57p 9.60p 752280
09/02/2021 9.50p 10.38p 9.44p 10.00p 2203835
08/02/2021 8.90p 10.00p 8.57p 10.00p 4910515
05/02/2021 8.25p 9.04p 8.04p 8.90p 3960964
04/02/2021 7.85p 8.52p 7.71p 8.25p 5274099
03/02/2021 8.25p 8.25p 7.55p 7.80p 3330388
02/02/2021 8.25p 8.50p 8.00p 8.06p 2630244
01/02/2021 8.00p 8.38p 7.85p 8.30p 2307180
29/01/2021 8.25p 8.30p 7.62p 8.00p 1821776
28/01/2021 8.25p 9.00p 8.00p 8.25p 5477173
27/01/2021 8.10p 8.43p 7.96p 8.10p 3226038
26/01/2021 7.90p 8.50p 7.52p 8.20p 7491193
25/01/2021 7.85p 8.50p 7.65p 8.20p 1941778
22/01/2021 7.95p 8.12p 7.50p 8.10p 3601848
21/01/2021 7.90p 8.18p 7.80p 8.00p 4280835
20/01/2021 8.00p 8.00p 7.49p 8.00p 2576139
19/01/2021 7.45p 8.34p 7.30p 8.00p 8156994
18/01/2021 7.10p 7.70p 7.00p 7.20p 2264986
15/01/2021 7.50p 8.10p 6.90p 7.10p 3580772
14/01/2021 7.50p 7.77p 7.30p 7.70p 3363992
13/01/2021 7.05p 7.67p 7.00p 7.60p 11906073
12/01/2021 7.25p 7.65p 6.91p 7.05p 6257564
11/01/2021 6.85p 7.22p 6.72p 7.20p 1930699
08/01/2021 6.85p 7.00p 6.50p 7.00p 2437967
07/01/2021 7.20p 7.20p 6.60p 7.00p 1858195
06/01/2021 7.15p 7.35p 6.89p 7.20p 2667188
05/01/2021 6.85p 7.15p 6.70p 7.15p 1958893
04/01/2021 6.95p 7.30p 6.70p 6.85p 2748213
01/01/2021 6.65p 7.30p 6.50p 6.95p 3817099
31/12/2020 6.65p 7.30p 6.50p 6.95p 3817099
30/12/2020 6.65p 6.73p 6.10p 6.65p 2534101
28/12/2020 6.20p 6.24p 6.10p 6.20p 1716181
25/12/2020 6.20p 6.24p 6.10p 6.20p 1716181
24/12/2020 6.20p 6.24p 6.10p 6.20p 1716181
23/12/2020 6.30p 6.50p 6.03p 6.20p 4664696
22/12/2020 6.65p 6.65p 6.20p 6.30p 1440930
21/12/2020 6.80p 7.00p 6.35p 6.65p 767785
18/12/2020 6.75p 7.00p 6.60p 6.80p 2192584
17/12/2020 7.15p 7.15p 6.52p 6.75p 1617892
16/12/2020 6.65p 7.15p 6.60p 7.15p 998829

*Close Price adjusted for both dividends and splits