Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/12/2020 6.65p 6.70p 6.55p 6.65p 1620347
14/12/2020 6.80p 6.80p 6.60p 6.65p 1316819
11/12/2020 6.80p 7.14p 6.65p 6.90p 1620327
10/12/2020 6.80p 6.88p 6.50p 6.80p 1453072
09/12/2020 6.95p 6.95p 6.70p 6.80p 1594440
08/12/2020 7.10p 7.10p 6.78p 6.95p 1728038
07/12/2020 7.45p 7.45p 6.50p 6.50p 1075609
04/12/2020 7.35p 7.70p 7.00p 7.45p 2677802
03/12/2020 6.80p 7.80p 6.64p 7.35p 10841787
02/12/2020 6.85p 7.66p 6.60p 6.88p 4538380
01/12/2020 6.85p 7.36p 6.55p 6.80p 4073669
30/11/2020 6.85p 7.00p 6.55p 6.75p 2407824
27/11/2020 7.10p 7.50p 6.75p 6.85p 2871446
26/11/2020 7.25p 7.50p 6.81p 7.10p 2500305
25/11/2020 6.85p 7.50p 6.85p 7.00p 1400760
24/11/2020 7.50p 8.00p 6.60p 6.85p 5829565
23/11/2020 7.75p 7.84p 7.35p 7.50p 1951362
20/11/2020 7.75p 7.90p 7.66p 7.75p 742577
19/11/2020 7.90p 8.03p 7.65p 8.00p 2004982
18/11/2020 7.75p 8.50p 7.55p 7.90p 4022725
17/11/2020 7.25p 8.00p 7.25p 7.75p 1720107
16/11/2020 7.75p 7.90p 7.19p 7.25p 4214140
13/11/2020 8.00p 8.50p 7.50p 7.75p 6654420
12/11/2020 8.75p 9.20p 8.25p 9.00p 2185753
10/11/2020 11.25p 11.25p 8.75p 9.50p 3694097
09/11/2020 10.25p 11.90p 8.51p 10.25p 11161798
06/11/2020 11.25p 11.40p 9.60p 10.25p 7821964
05/11/2020 12.75p 12.75p 10.00p 11.25p 4387105
04/11/2020 14.50p 15.00p 11.50p 12.75p 4120485
03/11/2020 13.75p 14.48p 11.35p 13.50p 7585350
02/11/2020 11.50p 16.39p 11.12p 13.50p 22617552
30/10/2020 7.50p 11.94p 7.50p 11.25p 15863192
29/10/2020 5.95p 7.50p 5.95p 7.40p 6945562
28/10/2020 6.25p 6.50p 5.66p 5.95p 600934
27/10/2020 6.25p 6.49p 6.08p 6.25p 475236
26/10/2020 6.15p 6.50p 5.87p 6.25p 1041577
23/10/2020 6.15p 6.39p 5.90p 6.15p 1090026
22/10/2020 6.15p 6.50p 5.80p 6.15p 326146
21/10/2020 6.00p 6.15p 5.82p 6.15p 707322
20/10/2020 5.75p 6.35p 5.66p 6.00p 2040390
19/10/2020 5.85p 6.02p 5.55p 5.75p 1273971
16/10/2020 5.85p 6.20p 5.80p 5.85p 856900
15/10/2020 5.85p 6.20p 5.80p 5.88p 1332282
14/10/2020 6.15p 6.41p 5.50p 5.85p 8665417
13/10/2020 6.75p 6.75p 5.55p 6.15p 5722787
12/10/2020 6.65p 7.00p 6.50p 6.75p 2707262
09/10/2020 6.75p 7.00p 6.16p 6.65p 5026083
08/10/2020 7.00p 7.15p 6.50p 6.75p 1324098
07/10/2020 7.10p 7.17p 6.63p 7.00p 1367890
06/10/2020 7.20p 7.26p 7.00p 7.10p 862051
05/10/2020 7.70p 7.70p 7.00p 7.20p 1037618
02/10/2020 7.25p 8.00p 7.12p 7.70p 1474557
01/10/2020 6.75p 7.48p 6.51p 7.10p 1122490
30/09/2020 6.75p 6.85p 6.18p 6.75p 1987068
29/09/2020 7.10p 7.10p 6.50p 6.75p 987781
28/09/2020 6.75p 7.35p 6.66p 7.10p 1472272
25/09/2020 7.00p 7.11p 6.63p 6.75p 2488148
24/09/2020 7.00p 7.05p 6.75p 7.00p 528974
23/09/2020 7.25p 7.25p 6.50p 7.00p 1682764
22/09/2020 7.30p 7.41p 7.11p 7.25p 544762
21/09/2020 7.55p 8.00p 7.12p 7.30p 1119487
18/09/2020 8.10p 8.29p 7.61p 8.00p 6079838
17/09/2020 8.00p 8.34p 7.81p 8.10p 779321
16/09/2020 8.05p 8.20p 7.80p 8.00p 2050374
15/09/2020 8.05p 8.40p 7.50p 8.05p 1462890
14/09/2020 7.45p 8.33p 7.36p 8.05p 4717880
11/09/2020 7.25p 7.63p 7.00p 7.45p 2485671
10/09/2020 6.60p 7.44p 6.30p 7.00p 1922374
09/09/2020 6.25p 6.95p 6.00p 6.60p 1318158
08/09/2020 6.25p 6.34p 6.00p 6.25p 644667
07/09/2020 6.40p 6.40p 6.01p 6.25p 410870
04/09/2020 6.40p 6.59p 6.10p 6.25p 952204
03/09/2020 6.25p 6.80p 6.25p 6.40p 979813
02/09/2020 6.75p 6.75p 6.10p 6.25p 3149344
01/09/2020 7.00p 7.18p 6.55p 6.75p 353743
31/08/2020 6.75p 7.49p 6.75p 7.00p 2784913
28/08/2020 6.75p 7.49p 6.75p 7.00p 2784913
27/08/2020 6.75p 7.29p 6.51p 6.75p 3018505
26/08/2020 7.00p 7.15p 6.50p 6.75p 2485395
25/08/2020 7.25p 7.25p 6.75p 7.00p 762757
24/08/2020 7.50p 7.62p 7.01p 7.25p 4245648
21/08/2020 7.75p 8.00p 7.00p 7.50p 507598
20/08/2020 7.00p 7.90p 6.87p 7.75p 1931375
19/08/2020 7.25p 7.40p 6.60p 7.00p 3055687
18/08/2020 7.25p 8.50p 7.03p 7.25p 4515004
17/08/2020 6.80p 7.50p 6.63p 7.25p 5230295
14/08/2020 6.65p 6.96p 6.31p 6.80p 1948655
13/08/2020 6.40p 6.87p 6.15p 6.65p 2743748
12/08/2020 6.60p 6.64p 6.05p 6.40p 3515514
11/08/2020 6.75p 6.80p 6.50p 6.60p 3605001
10/08/2020 6.75p 6.87p 6.58p 6.75p 389069
07/08/2020 6.85p 6.87p 6.58p 6.75p 1108366
06/08/2020 7.25p 7.50p 6.80p 6.85p 2374668
05/08/2020 6.75p 6.92p 6.67p 6.90p 2333896
04/08/2020 6.55p 6.85p 6.52p 6.75p 5033888
03/08/2020 7.40p 7.40p 6.52p 6.55p 7748284
31/07/2020 7.65p 7.67p 7.20p 7.40p 2566063
30/07/2020 8.10p 8.30p 7.50p 7.65p 1512270
29/07/2020 7.90p 8.18p 7.88p 7.90p 2393161
28/07/2020 7.75p 8.30p 7.75p 7.90p 2606518
27/07/2020 7.90p 8.14p 7.50p 7.75p 2004213
24/07/2020 8.15p 8.22p 7.85p 7.90p 1311670
23/07/2020 8.00p 8.79p 7.77p 8.15p 5303918
22/07/2020 8.60p 8.60p 7.68p 8.00p 3667461
21/07/2020 8.60p 8.60p 8.50p 8.60p 2044481
20/07/2020 10.50p 11.03p 8.50p 8.60p 5928265
17/07/2020 10.25p 11.35p 10.07p 10.50p 2378569
16/07/2020 9.00p 10.63p 9.00p 9.75p 2088116
15/07/2020 9.00p 9.50p 8.50p 9.00p 782192
14/07/2020 9.00p 9.00p 8.50p 9.00p 702948
13/07/2020 9.00p 9.50p 8.65p 9.00p 286124
10/07/2020 9.00p 9.50p 8.50p 9.00p 1291290
09/07/2020 9.25p 9.30p 8.50p 9.00p 508659
08/07/2020 9.50p 9.80p 9.05p 9.25p 599139
07/07/2020 9.00p 9.79p 8.80p 9.50p 1367181
06/07/2020 9.75p 9.75p 8.88p 9.00p 1733083
03/07/2020 9.75p 9.82p 9.50p 9.75p 501818
02/07/2020 10.00p 10.00p 9.50p 9.75p 587390
01/07/2020 10.00p 10.50p 9.10p 10.00p 2775029
30/06/2020 10.25p 10.45p 9.50p 10.00p 434166
29/06/2020 10.75p 10.89p 10.15p 10.25p 896934
26/06/2020 10.25p 11.00p 9.65p 10.75p 2114120
25/06/2020 11.13p 11.15p 10.05p 10.25p 2539372
24/06/2020 10.00p 11.50p 10.00p 11.00p 4007334
23/06/2020 9.50p 10.20p 9.19p 10.00p 1026737
22/06/2020 10.00p 10.00p 9.16p 9.50p 1647131
19/06/2020 9.00p 10.33p 9.00p 9.66p 3894884
18/06/2020 8.75p 9.50p 8.10p 9.00p 3329511
17/06/2020 8.75p 8.95p 8.57p 8.75p 454679
16/06/2020 8.75p 9.24p 8.57p 8.75p 1338713
15/06/2020 9.25p 9.50p 8.60p 9.00p 1758071
12/06/2020 9.50p 9.70p 9.03p 9.25p 1362507
11/06/2020 10.00p 10.12p 9.16p 9.50p 1240751
10/06/2020 10.00p 10.50p 9.50p 10.00p 1678720
09/06/2020 11.00p 11.22p 9.66p 10.40p 2288942
08/06/2020 11.50p 11.75p 10.46p 11.00p 1181353
05/06/2020 11.25p 11.85p 10.65p 11.50p 1897665
04/06/2020 12.25p 12.25p 11.10p 11.25p 1916542
03/06/2020 12.75p 13.00p 12.00p 12.25p 1711840
02/06/2020 12.00p 13.00p 12.00p 12.50p 3438584
01/06/2020 12.50p 12.65p 11.67p 12.00p 650534
29/05/2020 12.00p 13.00p 11.50p 12.25p 3985803
28/05/2020 12.00p 12.44p 11.00p 12.00p 1298022
27/05/2020 12.00p 13.07p 11.50p 12.00p 3330317
26/05/2020 12.25p 12.45p 11.00p 12.00p 2676636
25/05/2020 12.50p 13.00p 11.78p 12.25p 1784866
22/05/2020 12.50p 13.00p 11.78p 12.25p 1784866
21/05/2020 11.50p 13.00p 11.10p 12.50p 3197517
20/05/2020 11.50p 12.85p 11.00p 11.50p 4411248
19/05/2020 10.85p 11.89p 10.70p 10.75p 871070
18/05/2020 10.13p 11.15p 9.61p 10.85p 1239455
15/05/2020 10.75p 11.15p 9.50p 10.13p 1928031
14/05/2020 11.00p 11.15p 10.00p 10.75p 2412822
13/05/2020 11.25p 11.70p 10.61p 11.00p 1378444
12/05/2020 10.40p 11.90p 10.40p 11.50p 2425392
11/05/2020 10.00p 11.50p 10.00p 10.40p 3295857
08/05/2020 9.25p 10.94p 9.12p 10.00p 3124872
07/05/2020 9.25p 10.94p 9.12p 10.00p 3124872
06/05/2020 10.25p 10.25p 8.50p 9.50p 5726368
05/05/2020 14.00p 14.15p 9.68p 10.25p 14051661
04/05/2020 11.50p 14.50p 11.50p 13.75p 9157809
01/05/2020 10.25p 13.40p 8.95p 11.25p 13349880
30/04/2020 13.75p 16.00p 9.22p 10.25p 16407449
29/04/2020 8.25p 12.46p 7.55p 12.00p 10592313
28/04/2020 7.60p 8.40p 7.60p 8.25p 6680093
27/04/2020 7.05p 7.95p 6.90p 7.60p 1637661
24/04/2020 6.75p 7.17p 6.60p 7.05p 1806145
23/04/2020 7.50p 7.50p 6.50p 6.75p 1971664
22/04/2020 7.75p 7.85p 7.06p 7.50p 903486
21/04/2020 8.50p 8.50p 7.32p 7.75p 1069974
20/04/2020 7.75p 9.05p 7.75p 8.50p 4983755
17/04/2020 6.35p 7.70p 6.26p 7.50p 3797284
16/04/2020 6.35p 6.50p 6.00p 6.35p 1869076
15/04/2020 7.25p 7.25p 6.00p 6.35p 2176692
14/04/2020 6.65p 7.25p 6.40p 7.25p 2229861
13/04/2020 6.50p 7.00p 6.30p 6.65p 5195624
10/04/2020 6.50p 7.00p 6.30p 6.65p 5195624
09/04/2020 6.50p 7.00p 6.30p 6.65p 5195624
08/04/2020 6.25p 6.90p 6.10p 6.50p 1638914
07/04/2020 6.00p 6.50p 5.70p 6.25p 2182261
06/04/2020 5.25p 6.37p 5.00p 6.00p 4605708
03/04/2020 5.45p 6.00p 5.08p 5.25p 2137472
02/04/2020 4.25p 5.70p 4.25p 5.45p 2627789
01/04/2020 4.25p 4.50p 4.06p 4.25p 1275614
31/03/2020 4.35p 4.40p 4.07p 4.25p 265362
30/03/2020 4.75p 4.75p 4.00p 4.35p 2048825
27/03/2020 4.75p 5.00p 4.50p 4.75p 448093
26/03/2020 5.00p 5.16p 4.55p 4.75p 807851
25/03/2020 4.75p 5.25p 4.51p 5.00p 907968
24/03/2020 3.75p 4.99p 3.55p 4.75p 3092747
23/03/2020 4.48p 4.48p 3.61p 3.75p 1321584
20/03/2020 4.60p 5.00p 4.31p 4.48p 2256004
19/03/2020 4.85p 5.00p 4.00p 4.35p 4828593
18/03/2020 5.25p 5.25p 4.54p 4.85p 909350
17/03/2020 5.35p 5.63p 5.01p 5.25p 1128659
16/03/2020 5.35p 5.62p 5.00p 5.35p 1490664
13/03/2020 5.15p 5.95p 4.55p 5.50p 3314686
12/03/2020 5.85p 5.85p 5.00p 5.15p 2947770
11/03/2020 6.00p 6.00p 5.68p 5.85p 919972
10/03/2020 5.75p 6.24p 5.75p 6.00p 1096801

*Close Price adjusted for both dividends and splits