Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2019 10.50p 10.75p 10.00p 10.25p 952093
30/05/2019 9.85p 11.00p 9.55p 10.50p 880201
29/05/2019 10.00p 10.25p 9.52p 9.85p 883941
28/05/2019 11.00p 11.00p 9.50p 10.00p 1719569
24/05/2019 11.10p 11.50p 10.50p 11.00p 693812
23/05/2019 12.00p 12.00p 10.72p 11.10p 1207642
22/05/2019 12.00p 12.48p 11.57p 12.00p 675182
21/05/2019 11.25p 12.20p 11.25p 12.00p 619107
20/05/2019 11.50p 11.50p 10.73p 11.25p 573043
17/05/2019 12.00p 12.21p 11.05p 11.50p 1479997
16/05/2019 11.50p 12.50p 11.50p 12.00p 1371595
15/05/2019 11.60p 12.10p 11.00p 11.50p 975724
14/05/2019 11.50p 12.43p 11.00p 11.60p 808262
13/05/2019 11.10p 12.44p 11.00p 11.50p 1467368
10/05/2019 11.60p 11.60p 10.50p 11.10p 2149726
09/05/2019 12.25p 12.50p 11.13p 11.60p 2479294
08/05/2019 13.50p 14.18p 11.64p 12.25p 2799611
07/05/2019 12.35p 14.93p 12.35p 13.75p 5834987
03/05/2019 10.25p 13.88p 10.01p 12.35p 7766137
02/05/2019 9.25p 11.68p 8.60p 10.25p 5992423
01/05/2019 7.63p 9.44p 7.63p 9.25p 2351076
30/04/2019 7.63p 7.80p 7.30p 7.63p 895656
29/04/2019 7.63p 8.14p 7.45p 7.63p 1597908
26/04/2019 7.75p 8.29p 7.25p 7.63p 3569085
25/04/2019 7.50p 8.00p 7.12p 7.75p 1537880
24/04/2019 8.00p 8.38p 7.12p 7.50p 4768932
23/04/2019 8.00p 8.85p 7.52p 8.00p 5945835
18/04/2019 9.13p 9.74p 7.75p 8.00p 3936775
17/04/2019 7.13p 9.25p 7.13p 9.25p 9970209
16/04/2019 7.13p 7.24p 6.75p 7.13p 1778370
15/04/2019 7.13p 7.30p 6.75p 7.13p 3228403
12/04/2019 7.13p 7.35p 7.02p 7.13p 1089795
11/04/2019 7.25p 7.70p 7.00p 7.13p 4423921
10/04/2019 7.38p 7.75p 7.26p 7.38p 1960551
09/04/2019 8.25p 8.25p 7.00p 7.50p 2959302
08/04/2019 8.50p 8.70p 8.00p 8.15p 4072159
05/04/2019 8.63p 8.63p 8.25p 8.50p 2605657
04/04/2019 8.58p 8.77p 8.24p 8.63p 2765788
03/04/2019 8.75p 9.47p 8.12p 8.48p 4034159
02/04/2019 10.75p 11.00p 10.01p 10.15p 1241911
01/04/2019 11.00p 11.40p 10.00p 10.75p 1124847
29/03/2019 11.25p 11.30p 10.15p 10.63p 1380701
28/03/2019 11.50p 11.90p 11.00p 11.25p 926851
27/03/2019 10.75p 11.50p 10.75p 11.25p 846886
26/03/2019 10.25p 11.00p 10.19p 10.75p 228370
25/03/2019 10.25p 10.45p 10.06p 10.25p 676832
22/03/2019 10.25p 10.49p 9.70p 10.25p 838594
21/03/2019 10.85p 11.00p 10.05p 10.25p 1864810
20/03/2019 11.25p 12.00p 10.80p 10.85p 965105
19/03/2019 10.50p 11.50p 10.00p 11.25p 1440660
18/03/2019 11.25p 11.30p 10.55p 11.00p 1052802
15/03/2019 11.50p 11.85p 11.10p 11.25p 856826
14/03/2019 10.63p 12.38p 10.60p 11.50p 2008592
13/03/2019 11.50p 11.80p 10.23p 10.63p 2334233
12/03/2019 12.13p 12.25p 11.00p 11.50p 798447
11/03/2019 12.75p 12.77p 11.77p 12.13p 1145770
08/03/2019 13.00p 13.00p 12.10p 12.63p 1033012
07/03/2019 12.38p 13.82p 12.38p 13.00p 1013556
06/03/2019 12.25p 13.00p 11.15p 12.38p 628966
05/03/2019 12.75p 12.90p 11.53p 11.88p 1308239
04/03/2019 12.75p 13.50p 12.15p 12.50p 1241059
01/03/2019 12.75p 13.49p 12.35p 13.00p 639969
28/02/2019 12.50p 12.98p 12.06p 12.75p 448315
27/02/2019 12.75p 12.75p 11.99p 12.50p 419256
26/02/2019 12.50p 13.40p 12.07p 12.75p 364083
25/02/2019 12.75p 13.30p 12.20p 12.50p 298418
22/02/2019 12.50p 13.37p 11.63p 13.00p 822608
21/02/2019 13.00p 13.69p 12.02p 12.50p 798402
20/02/2019 13.50p 14.00p 12.15p 13.00p 1580395
19/02/2019 14.62p 15.00p 13.35p 13.50p 736013
18/02/2019 14.50p 15.50p 14.40p 14.62p 663966
15/02/2019 14.38p 15.50p 14.00p 14.75p 1463910
14/02/2019 12.50p 15.00p 12.35p 14.38p 1838640
13/02/2019 12.25p 13.00p 12.02p 12.50p 730267
12/02/2019 12.00p 12.85p 11.63p 12.25p 375848
11/02/2019 12.00p 12.50p 11.52p 12.00p 849591
08/02/2019 12.00p 12.49p 11.62p 12.00p 229870
07/02/2019 11.88p 12.20p 11.52p 12.00p 579040
06/02/2019 12.25p 12.25p 11.65p 11.88p 460485
05/02/2019 11.50p 12.49p 11.20p 12.25p 1231134
04/02/2019 12.25p 12.25p 11.13p 11.50p 1584287
01/02/2019 12.75p 13.50p 12.16p 12.25p 541791
31/01/2019 12.25p 13.50p 12.06p 12.75p 1045743
30/01/2019 12.63p 12.90p 12.22p 12.25p 497047
29/01/2019 12.88p 13.00p 12.25p 12.63p 643956
28/01/2019 12.75p 13.18p 12.51p 12.88p 1358950
25/01/2019 13.00p 13.50p 12.53p 13.00p 551126
24/01/2019 13.25p 13.56p 12.00p 13.00p 1248813
23/01/2019 12.75p 14.00p 12.60p 13.25p 369757
22/01/2019 13.25p 14.00p 13.00p 13.25p 441103
21/01/2019 13.12p 13.60p 13.12p 13.25p 288373
18/01/2019 13.75p 14.00p 13.16p 13.38p 398324
17/01/2019 13.50p 13.98p 13.38p 13.75p 399527
16/01/2019 12.75p 14.00p 12.75p 13.50p 490730
15/01/2019 13.00p 13.70p 12.60p 13.00p 758656
14/01/2019 14.00p 14.00p 12.10p 13.00p 931015
11/01/2019 13.75p 14.20p 13.44p 14.00p 631396
10/01/2019 14.00p 14.89p 12.93p 13.75p 1112110
09/01/2019 13.50p 14.88p 13.50p 14.00p 803264
08/01/2019 13.00p 14.50p 13.00p 13.50p 959777
07/01/2019 14.00p 14.00p 12.65p 13.00p 1200434
04/01/2019 13.75p 15.45p 13.30p 14.00p 1299506
03/01/2019 14.25p 14.60p 13.50p 13.75p 1965493
02/01/2019 15.50p 15.50p 14.01p 14.25p 1772044
31/12/2018 16.25p 16.40p 15.00p 15.50p 390799
28/12/2018 16.00p 16.22p 15.50p 15.88p 938049
27/12/2018 16.00p 18.00p 15.00p 16.00p 733254
24/12/2018 16.25p 16.51p 15.54p 15.75p 447751
21/12/2018 16.75p 17.20p 15.60p 16.25p 305928
20/12/2018 16.50p 17.00p 16.00p 16.50p 502237
19/12/2018 17.50p 17.63p 16.10p 16.50p 918062
18/12/2018 18.50p 18.80p 17.50p 17.50p 634134
17/12/2018 17.87p 19.85p 17.87p 18.50p 1056107
14/12/2018 17.87p 18.48p 17.51p 18.00p 435844
13/12/2018 18.00p 18.25p 17.30p 17.63p 533242
12/12/2018 18.50p 18.65p 17.50p 18.00p 509926
11/12/2018 18.25p 19.70p 18.02p 18.50p 583420
10/12/2018 17.13p 18.90p 17.13p 18.25p 392007
07/12/2018 16.25p 18.00p 16.15p 17.50p 469099
06/12/2018 16.60p 16.70p 15.80p 16.25p 385648
05/12/2018 18.25p 18.25p 16.22p 16.60p 912495
04/12/2018 18.75p 18.75p 17.50p 18.25p 1138665
03/12/2018 19.50p 19.65p 18.20p 18.75p 1025744
30/11/2018 18.50p 20.77p 18.50p 19.50p 1234179
29/11/2018 18.00p 19.00p 17.65p 18.50p 621491
28/11/2018 18.00p 19.93p 17.25p 18.50p 1588081
27/11/2018 16.25p 18.88p 15.80p 18.00p 1430254
26/11/2018 15.25p 17.00p 15.25p 16.25p 1083968
23/11/2018 14.25p 15.93p 13.66p 15.25p 738779
22/11/2018 15.50p 15.50p 12.15p 14.25p 2168900
21/11/2018 14.75p 15.66p 13.90p 15.00p 698706
20/11/2018 15.25p 15.67p 14.52p 14.75p 277914
19/11/2018 15.25p 15.79p 14.65p 15.25p 333944
16/11/2018 14.75p 16.10p 14.30p 15.25p 605126
15/11/2018 15.50p 15.55p 14.51p 14.75p 255122
14/11/2018 15.75p 15.80p 14.75p 15.50p 433494
13/11/2018 16.00p 16.50p 14.65p 15.75p 910248
12/11/2018 15.50p 16.35p 15.50p 16.00p 602033
09/11/2018 16.00p 16.00p 14.20p 15.50p 1356727
08/11/2018 16.50p 16.50p 15.00p 16.00p 1351175
07/11/2018 16.50p 16.98p 16.05p 16.50p 312318
06/11/2018 17.50p 17.67p 16.50p 16.50p 2167349
05/11/2018 18.50p 18.75p 17.00p 17.50p 715176
02/11/2018 18.38p 18.90p 18.28p 18.50p 197476
01/11/2018 19.00p 19.80p 18.10p 18.38p 932603
31/10/2018 19.75p 20.40p 18.00p 19.25p 1184335
30/10/2018 20.25p 21.98p 19.65p 19.75p 1812693
29/10/2018 18.75p 20.95p 18.60p 20.25p 1413767
26/10/2018 17.50p 19.40p 17.17p 18.75p 1671018
25/10/2018 17.00p 17.75p 16.60p 17.50p 494348
24/10/2018 15.90p 17.40p 15.88p 17.00p 588988
23/10/2018 15.50p 16.50p 15.25p 15.50p 815749
22/10/2018 16.13p 16.13p 15.15p 15.50p 669338
19/10/2018 15.38p 16.51p 15.25p 16.13p 797226
18/10/2018 15.75p 16.00p 15.00p 15.38p 743900
17/10/2018 15.00p 16.40p 14.90p 15.75p 767877
16/10/2018 15.13p 15.85p 14.66p 15.00p 933922
15/10/2018 14.65p 15.51p 14.30p 15.13p 1202275
12/10/2018 12.50p 15.49p 12.50p 14.65p 1569269
11/10/2018 12.00p 13.00p 11.10p 12.75p 2122308
10/10/2018 14.00p 14.49p 12.10p 12.25p 3072583
09/10/2018 13.75p 14.20p 12.60p 14.00p 999836
08/10/2018 14.50p 15.00p 13.33p 13.75p 775903
05/10/2018 14.75p 15.48p 14.11p 14.50p 862374
04/10/2018 15.75p 15.75p 14.60p 14.75p 819645
03/10/2018 16.25p 17.00p 15.60p 15.75p 413572
02/10/2018 15.25p 16.90p 15.25p 16.25p 707693
01/10/2018 14.38p 16.70p 14.38p 15.25p 1038980
28/09/2018 13.50p 15.00p 13.50p 14.38p 648640
27/09/2018 14.00p 14.20p 12.11p 13.50p 2201103
26/09/2018 15.00p 15.00p 13.50p 14.00p 1024668
25/09/2018 15.25p 15.47p 13.30p 15.00p 2034094
24/09/2018 15.50p 15.50p 15.00p 15.25p 209110
21/09/2018 15.25p 16.30p 15.00p 15.50p 739006
20/09/2018 15.25p 17.00p 14.60p 15.25p 1485094
19/09/2018 14.75p 15.50p 14.01p 15.00p 1089099
18/09/2018 15.50p 16.20p 13.53p 14.25p 2393558
17/09/2018 18.38p 18.51p 14.35p 15.25p 5070190
14/09/2018 18.75p 19.75p 17.35p 18.60p 1905365
13/09/2018 19.75p 20.20p 18.15p 19.00p 1051252
12/09/2018 23.25p 23.25p 19.37p 19.75p 1834979
11/09/2018 22.50p 24.75p 22.20p 23.25p 1500985
10/09/2018 19.75p 23.40p 19.65p 22.50p 1359546
07/09/2018 19.15p 21.33p 18.65p 19.75p 2162017
06/09/2018 17.75p 19.50p 17.65p 19.15p 819354
05/09/2018 17.75p 18.75p 16.60p 17.75p 1149864
04/09/2018 16.25p 17.90p 16.01p 17.75p 880666
03/09/2018 16.63p 16.70p 15.64p 16.25p 964661
31/08/2018 18.00p 18.30p 16.25p 16.63p 770419
30/08/2018 17.25p 18.85p 16.15p 17.50p 555310
29/08/2018 17.75p 18.10p 16.65p 17.25p 468450
28/08/2018 17.50p 19.66p 17.35p 17.75p 827826
24/08/2018 15.88p 17.80p 15.66p 17.50p 1095425
23/08/2018 16.50p 16.50p 15.51p 15.88p 819388
22/08/2018 16.75p 17.39p 15.50p 16.50p 1498805
21/08/2018 16.50p 18.00p 15.50p 16.75p 1784771
20/08/2018 17.50p 17.98p 16.02p 16.50p 1684645
17/08/2018 17.00p 18.31p 15.57p 17.00p 1391358
16/08/2018 18.50p 19.90p 16.61p 17.00p 2435869
15/08/2018 20.25p 20.80p 18.00p 18.50p 1204883

*Close Price adjusted for both dividends and splits