Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/08/2018 19.50p 20.92p 19.00p 19.25p 1059142
13/08/2018 20.75p 22.70p 19.00p 19.50p 1171353
10/08/2018 19.00p 21.90p 18.80p 20.50p 2272910
09/08/2018 20.00p 20.50p 18.00p 18.75p 1791878
08/08/2018 21.25p 23.99p 18.15p 19.75p 3480247
07/08/2018 16.75p 21.70p 16.50p 21.00p 3922135
06/08/2018 15.50p 20.20p 12.33p 16.88p 7440589
03/08/2018 24.00p 24.00p 14.25p 15.38p 11404804
02/08/2018 24.00p 25.40p 23.77p 25.25p 829365
01/08/2018 23.00p 24.90p 23.00p 24.00p 826164
31/07/2018 24.50p 25.35p 22.04p 23.00p 1401105
30/07/2018 26.25p 26.39p 24.15p 24.50p 1378674
27/07/2018 26.50p 26.75p 26.01p 26.25p 643186
26/07/2018 26.50p 26.85p 26.00p 26.50p 1304300
25/07/2018 29.00p 29.40p 26.00p 27.00p 3283621
24/07/2018 32.50p 33.66p 29.10p 32.75p 987787
23/07/2018 34.50p 34.66p 31.00p 32.00p 587400
20/07/2018 36.00p 36.67p 33.60p 34.50p 419207
19/07/2018 32.50p 37.00p 30.33p 36.00p 1209927
18/07/2018 34.00p 35.30p 32.02p 32.50p 1077672
17/07/2018 33.50p 36.00p 31.30p 34.50p 964624
16/07/2018 32.00p 36.90p 31.45p 33.50p 3350007
13/07/2018 29.75p 32.00p 28.60p 31.20p 1908138
12/07/2018 26.50p 30.80p 26.30p 29.75p 1450387
11/07/2018 24.00p 31.20p 23.15p 26.00p 3457344
10/07/2018 24.00p 25.55p 22.60p 24.00p 1521292
09/07/2018 26.00p 26.20p 23.00p 24.60p 1841400
06/07/2018 23.50p 28.00p 23.10p 25.30p 2764175
05/07/2018 25.75p 26.20p 23.00p 23.00p 2063889
04/07/2018 25.50p 26.50p 22.00p 25.70p 3675818
03/07/2018 28.50p 29.05p 25.30p 26.00p 1152455
02/07/2018 30.00p 30.00p 27.00p 29.00p 816768
29/06/2018 30.50p 32.40p 29.00p 29.50p 1426935
28/06/2018 28.00p 31.50p 25.15p 30.50p 2399933
27/06/2018 31.50p 32.00p 28.00p 28.50p 1546795
26/06/2018 31.50p 33.40p 30.17p 31.50p 901276
25/06/2018 33.50p 34.40p 29.25p 31.50p 1739099
22/06/2018 34.00p 42.20p 32.00p 32.50p 3698076
21/06/2018 31.00p 32.90p 23.50p 32.00p 4134354
20/06/2018 36.00p 39.30p 29.35p 31.00p 3957542
19/06/2018 39.00p 41.80p 34.00p 36.00p 2948760
18/06/2018 42.50p 47.00p 37.00p 39.00p 3169352
15/06/2018 37.00p 44.00p 35.55p 43.00p 3615123
14/06/2018 32.50p 38.96p 26.04p 35.60p 7933856
13/06/2018 48.00p 57.95p 30.00p 32.70p 15510852
12/06/2018 37.00p 48.99p 37.00p 47.00p 7858196
11/06/2018 29.00p 37.00p 29.00p 36.25p 4798211
08/06/2018 26.50p 31.47p 26.50p 29.00p 3341510
07/06/2018 24.50p 27.80p 24.30p 27.00p 1343406
06/06/2018 25.25p 26.97p 24.12p 25.00p 2100721
05/06/2018 23.50p 25.88p 23.10p 25.25p 2054055
04/06/2018 23.15p 25.44p 23.15p 23.50p 1597466
01/06/2018 21.75p 24.49p 21.75p 23.15p 1565916
31/05/2018 19.75p 22.96p 19.40p 22.00p 1827822
30/05/2018 20.50p 20.50p 18.40p 19.50p 1635569
29/05/2018 21.00p 21.35p 19.04p 20.00p 1453920
25/05/2018 22.25p 22.43p 20.50p 21.00p 1025190
24/05/2018 19.75p 23.00p 19.75p 22.25p 1726630
23/05/2018 23.00p 23.50p 19.66p 21.60p 2465623
22/05/2018 22.75p 24.80p 22.10p 23.70p 3046113
21/05/2018 20.75p 24.43p 20.25p 22.75p 2497388
18/05/2018 20.50p 21.99p 20.02p 20.50p 2106014
17/05/2018 18.00p 21.00p 15.44p 20.50p 4402934
16/05/2018 19.50p 20.38p 17.55p 18.00p 2530429
15/05/2018 20.25p 20.25p 18.25p 20.00p 1617772
14/05/2018 18.75p 20.98p 18.50p 20.00p 2789443
11/05/2018 22.50p 22.50p 19.02p 19.25p 3532199
10/05/2018 22.25p 23.35p 21.35p 22.50p 1791352
09/05/2018 24.50p 24.70p 21.65p 22.75p 3386643
08/05/2018 21.50p 27.48p 21.50p 25.00p 6184513
04/05/2018 22.75p 26.90p 22.15p 26.60p 6540593
03/05/2018 21.75p 24.50p 21.75p 22.75p 5738848
02/05/2018 21.10p 22.41p 18.03p 21.75p 3867677
01/05/2018 21.00p 23.90p 19.33p 21.10p 5988162
30/04/2018 16.50p 21.99p 16.50p 20.00p 5438670
27/04/2018 16.75p 17.89p 16.26p 17.00p 4160643
26/04/2018 16.75p 18.89p 15.70p 16.75p 5043490
25/04/2018 19.25p 19.89p 16.65p 16.75p 8179230
24/04/2018 13.63p 18.90p 13.63p 18.25p 6925625
23/04/2018 11.88p 14.56p 11.81p 12.88p 6229336
20/04/2018 11.75p 12.45p 10.61p 11.88p 2711247
19/04/2018 10.25p 13.40p 10.25p 11.75p 6239964
18/04/2018 8.85p 10.50p 8.70p 10.35p 5046699
17/04/2018 9.00p 9.50p 8.68p 8.85p 3369524
16/04/2018 8.25p 9.40p 8.25p 9.25p 3232211
13/04/2018 8.75p 8.84p 7.80p 8.15p 5591543
12/04/2018 9.15p 9.50p 8.25p 8.65p 4169376
11/04/2018 9.88p 9.88p 8.71p 9.15p 6863128
10/04/2018 10.50p 11.30p 9.01p 10.25p 12191954
09/04/2018 6.95p 9.40p 6.95p 9.20p 13341203
06/04/2018 5.25p 7.00p 5.25p 6.90p 10164931
05/04/2018 4.50p 5.61p 4.50p 5.25p 5804097
04/04/2018 4.25p 4.88p 4.21p 4.50p 4131143
03/04/2018 3.75p 4.25p 3.66p 3.75p 3351736
29/03/2018 3.88p 4.00p 3.75p 3.75p 821912
28/03/2018 4.00p 4.05p 3.75p 3.90p 1514169
27/03/2018 4.00p 4.18p 3.51p 4.00p 5941859
26/03/2018 3.25p 4.25p 3.01p 4.00p 4787805
23/03/2018 2.88p 3.50p 2.80p 3.25p 6520231
22/03/2018 2.88p 2.88p 2.65p 2.75p 1122470
21/03/2018 2.88p 2.90p 2.65p 2.88p 1330304
20/03/2018 3.00p 3.01p 2.75p 2.88p 866042
19/03/2018 3.00p 3.25p 2.75p 3.00p 1891722
16/03/2018 2.88p 3.15p 2.75p 3.00p 987934
15/03/2018 3.13p 3.15p 3.00p 3.13p 390001
14/03/2018 3.38p 3.43p 3.07p 3.13p 1326161
13/03/2018 3.38p 3.50p 3.11p 3.38p 3883913
12/03/2018 3.13p 3.24p 3.08p 3.13p 1654282
09/03/2018 3.13p 3.24p 3.06p 3.13p 1039716
08/03/2018 3.00p 3.25p 2.55p 3.13p 18753520
07/03/2018 3.00p 3.15p 2.82p 3.00p 1124591
06/03/2018 3.00p 3.25p 2.84p 3.00p 983049
05/03/2018 2.75p 3.18p 2.65p 2.75p 845467
02/03/2018 2.75p 2.97p 2.59p 2.63p 650549
01/03/2018 3.00p 3.00p 2.55p 2.75p 1029717
28/02/2018 3.13p 3.48p 2.85p 3.00p 2046956
27/02/2018 3.25p 3.37p 3.06p 3.13p 1927125
26/02/2018 2.88p 3.50p 2.88p 3.25p 3526050
23/02/2018 2.63p 3.15p 2.50p 3.13p 3085842
22/02/2018 2.50p 2.70p 2.46p 2.50p 158997
21/02/2018 2.50p 2.75p 2.42p 2.50p 473807
20/02/2018 2.63p 2.72p 2.40p 2.50p 67173
19/02/2018 2.63p 2.68p 2.35p 2.63p 2566009
16/02/2018 2.38p 2.70p 2.38p 2.63p 2100401
15/02/2018 2.25p 2.49p 2.25p 2.38p 3724122
14/02/2018 2.25p 2.40p 2.10p 2.25p 6094108
13/02/2018 2.38p 2.38p 2.26p 2.38p 321241
12/02/2018 2.38p 2.50p 2.26p 2.38p 1590010
09/02/2018 2.38p 2.50p 2.31p 2.38p 610471
08/02/2018 2.50p 2.58p 2.35p 2.38p 513093
07/02/2018 2.50p 2.61p 2.40p 2.50p -1624960
06/02/2018 2.50p 2.65p 2.25p 2.50p 3213498
05/02/2018 2.63p 2.75p 2.50p 2.63p 898981
02/02/2018 2.88p 2.88p 2.63p 2.63p 1417325
01/02/2018 2.88p 3.06p 2.81p 2.88p 1516419
31/01/2018 3.00p 3.07p 2.71p 2.88p 610372
30/01/2018 2.75p 3.08p 2.75p 3.00p 947009
29/01/2018 2.75p 2.95p 2.60p 2.75p 964299
26/01/2018 2.50p 3.00p 2.38p 2.75p 2467742
25/01/2018 2.75p 2.79p 2.30p 2.50p 4777270
24/01/2018 3.13p 3.13p 2.25p 2.75p 3395826
23/01/2018 3.13p 3.75p 3.03p 3.25p 3010546
22/01/2018 3.00p 3.44p 2.89p 3.13p 2641462
19/01/2018 2.75p 3.12p 2.31p 3.00p 4340250
18/01/2018 3.00p 3.10p 2.60p 2.75p 2168559
17/01/2018 3.13p 3.18p 2.56p 3.00p 2851576
16/01/2018 3.63p 4.13p 3.10p 3.15p 7152917
15/01/2018 2.75p 4.67p 2.75p 3.63p 17975408
12/01/2018 2.75p 3.00p 2.55p 2.75p 3033990
11/01/2018 3.25p 3.40p 2.53p 3.00p 5764189
10/01/2018 2.50p 3.40p 2.38p 3.25p 5334327
09/01/2018 2.88p 2.96p 2.11p 2.70p 10126756
08/01/2018 3.13p 3.24p 2.70p 2.88p 2046696
05/01/2018 3.63p 3.90p 3.00p 3.13p 2714520
04/01/2018 3.75p 4.49p 3.40p 3.63p 6650863
03/01/2018 2.88p 4.00p 2.76p 3.63p 3825248
02/01/2018 2.63p 3.00p 2.50p 2.88p 4470798
29/12/2017 2.13p 2.70p 2.13p 2.25p 2924810
28/12/2017 2.25p 2.98p 2.05p 2.13p 3340456
27/12/2017 2.13p 2.49p 2.03p 2.25p 5617591
22/12/2017 2.00p 2.20p 2.00p 2.13p 3168156
21/12/2017 2.00p 2.09p 1.99p 2.00p 1282624
20/12/2017 2.38p 2.38p 1.76p 2.00p 4212542
19/12/2017 2.38p 2.41p 2.26p 2.38p 466929
18/12/2017 2.38p 2.50p 2.25p 2.38p 1329286
15/12/2017 2.63p 2.63p 2.25p 2.38p 846251
14/12/2017 2.75p 2.85p 2.50p 2.63p 1746905
13/12/2017 2.75p 2.90p 2.51p 2.75p 2653460
12/12/2017 2.88p 2.88p 2.57p 2.63p 670124
11/12/2017 2.88p 3.50p 2.75p 2.88p 3070232
08/12/2017 2.88p 3.00p 2.84p 2.88p 975710
07/12/2017 2.88p 2.92p 2.84p 2.88p 236838
06/12/2017 2.88p 3.30p 2.77p 2.88p 4042968
05/12/2017 2.88p 2.94p 2.85p 2.88p 3284275
04/12/2017 2.88p 2.92p 2.84p 2.88p 2918480
01/12/2017 3.88p 3.89p 2.80p 2.88p 5654897
30/11/2017 5.13p 5.25p 3.75p 3.88p 5211478
29/11/2017 4.38p 5.44p 4.35p 5.13p 3306643
28/11/2017 4.75p 4.75p 4.30p 4.38p 502620
27/11/2017 4.50p 4.87p 4.25p 4.75p 851925
24/11/2017 4.63p 4.82p 4.27p 4.50p 458148
23/11/2017 4.63p 4.88p 4.27p 4.63p 293799
22/11/2017 4.63p 4.75p 4.27p 4.75p 700053
21/11/2017 5.00p 5.17p 4.75p 4.75p 330365
20/11/2017 5.25p 5.25p 4.59p 5.00p 1476096
17/11/2017 5.63p 5.91p 5.09p 5.25p 2124142
16/11/2017 4.38p 5.98p 4.00p 5.63p 7317457
15/11/2017 4.13p 4.45p 4.00p 4.38p 2201121
14/11/2017 3.63p 4.18p 3.25p 4.13p 8404994
13/11/2017 3.75p 3.84p 3.50p 3.63p 1259890
10/11/2017 4.13p 4.13p 3.61p 3.90p 2358091
09/11/2017 4.13p 4.38p 4.00p 4.13p 2409931
08/11/2017 4.13p 4.25p 3.75p 4.13p 2652278
07/11/2017 4.38p 4.38p 4.01p 4.25p 996911
06/11/2017 5.13p 5.13p 3.70p 4.13p 5155189
03/11/2017 5.13p 5.15p 4.85p 5.13p 243906
02/11/2017 5.00p 5.20p 4.51p 5.00p 2644773
01/11/2017 5.25p 5.38p 5.00p 5.25p 1380984
31/10/2017 6.38p 6.38p 5.01p 5.25p 3786891
30/10/2017 6.50p 6.64p 6.08p 6.38p 828309

*Close Price adjusted for both dividends and splits