Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
10/06/2015 8.13p 8.50p 7.90p 8.13p 482896
09/06/2015 8.13p 8.30p 7.75p 8.13p 118299
08/06/2015 8.25p 8.30p 8.08p 8.13p 82242
05/06/2015 8.25p 8.25p 8.00p 8.25p 88570
04/06/2015 8.38p 8.70p 8.15p 8.25p 151107
03/06/2015 8.38p 8.70p 8.22p 8.38p 162419
02/06/2015 8.50p 8.75p 8.12p 8.38p 654515
01/06/2015 9.00p 9.00p 8.10p 8.50p 483034
29/05/2015 9.25p 9.31p 8.80p 9.00p 333893
28/05/2015 9.25p 9.90p 9.02p 9.25p 911947
27/05/2015 8.75p 9.87p 8.75p 9.25p 2059450
26/05/2015 7.75p 9.00p 7.55p 8.75p 1663472
22/05/2015 7.75p 7.89p 7.56p 7.75p 223865
21/05/2015 8.00p 8.00p 7.30p 7.75p 635768
20/05/2015 8.00p 8.20p 7.75p 8.00p 941633
19/05/2015 7.75p 8.50p 7.50p 8.00p 1051088
18/05/2015 6.63p 7.81p 6.63p 7.50p 832374
15/05/2015 6.63p 6.75p 6.28p 6.63p 529096
14/05/2015 6.75p 6.84p 6.58p 6.63p 346032
13/05/2015 6.63p 6.85p 6.30p 6.75p 440650
12/05/2015 6.75p 6.95p 6.38p 6.63p 244717
11/05/2015 6.88p 6.95p 6.75p 6.75p 268634
08/05/2015 6.50p 7.50p 6.30p 6.88p 1379175
07/05/2015 6.38p 7.30p 6.38p 6.50p 1080392
06/05/2015 6.50p 6.75p 6.35p 6.38p 540580
05/05/2015 5.63p 6.85p 5.63p 6.50p 1863994
01/05/2015 5.63p 5.84p 5.60p 5.63p 136000
30/04/2015 5.63p 5.80p 5.35p 5.63p 64138
29/04/2015 5.50p 5.85p 5.30p 5.63p 97184
28/04/2015 5.50p 5.65p 5.29p 5.50p 135121
27/04/2015 5.50p 5.52p 5.35p 5.50p 71096
24/04/2015 5.50p 5.60p 5.34p 5.50p 295273
23/04/2015 5.75p 5.75p 5.00p 5.50p 380358
22/04/2015 5.75p 5.86p 5.54p 5.75p 76550
21/04/2015 6.13p 6.13p 5.75p 5.75p 76500
20/04/2015 6.50p 6.50p 5.75p 6.13p 503942
17/04/2015 6.63p 6.79p 6.30p 6.50p 256160
16/04/2015 6.38p 6.90p 6.25p 6.63p 793870
15/04/2015 6.13p 6.50p 6.00p 6.38p 269733
14/04/2015 6.00p 6.25p 6.00p 6.13p 252370
13/04/2015 5.63p 6.16p 5.63p 6.00p 426536
10/04/2015 5.63p 5.85p 5.25p 5.63p 667252
09/04/2015 5.75p 6.00p 5.26p 5.63p 424793
08/04/2015 5.88p 6.13p 5.51p 5.75p 199354
07/04/2015 5.75p 6.49p 5.50p 5.88p 887011
02/04/2015 5.50p 6.00p 5.25p 5.75p 462517
01/04/2015 5.63p 5.75p 5.26p 5.50p 367693
31/03/2015 5.50p 5.80p 5.30p 5.63p 118711
30/03/2015 5.38p 5.88p 5.01p 5.50p 785687
27/03/2015 5.75p 5.80p 5.18p 5.38p 571033
26/03/2015 6.00p 6.15p 5.51p 5.75p 527908
25/03/2015 6.25p 6.25p 5.70p 6.00p 170634
24/03/2015 5.63p 6.50p 5.60p 6.25p 1309588
23/03/2015 5.50p 6.00p 5.50p 5.63p 608651
20/03/2015 5.50p 5.60p 5.15p 5.50p 212667
19/03/2015 5.75p 6.00p 5.50p 5.50p 176881
18/03/2015 5.88p 5.90p 5.55p 5.75p 296691
17/03/2015 6.00p 6.15p 5.25p 5.88p 330509
16/03/2015 6.25p 6.25p 5.70p 6.00p 141619
13/03/2015 5.25p 6.31p 5.25p 6.25p 474455
12/03/2015 5.25p 5.25p 5.25p 5.25p 0
11/03/2015 5.25p 5.50p 5.13p 5.25p 318886
10/03/2015 5.75p 5.75p 4.85p 5.25p 375312
09/03/2015 6.13p 6.13p 5.25p 5.75p 458342
06/03/2015 6.38p 6.49p 5.83p 6.13p 210880
05/03/2015 6.50p 6.50p 5.75p 6.38p 762150
04/03/2015 6.50p 6.68p 6.25p 6.50p 421128
03/03/2015 7.13p 7.45p 6.50p 6.50p 1237345
02/03/2015 6.63p 7.00p 6.56p 6.75p 814320
27/02/2015 6.25p 7.00p 6.11p 6.88p 451517
26/02/2015 6.38p 6.45p 6.00p 6.25p 234070
25/02/2015 6.50p 6.56p 6.00p 6.38p 75359
24/02/2015 6.63p 6.80p 6.16p 6.50p 340639
23/02/2015 6.75p 6.95p 6.45p 6.63p 429424
20/02/2015 6.50p 6.85p 6.41p 6.75p 1768918
19/02/2015 6.50p 6.75p 6.25p 6.50p 357561
18/02/2015 6.25p 6.90p 5.50p 6.38p 3254392
17/02/2015 5.75p 6.45p 5.65p 6.25p 217201
16/02/2015 6.25p 6.25p 5.65p 5.75p 112213
13/02/2015 6.50p 6.53p 5.65p 6.25p 294842
12/02/2015 6.75p 7.20p 6.35p 6.50p 786277
11/02/2015 6.25p 6.90p 6.25p 6.75p 644659
10/02/2015 5.75p 6.50p 5.75p 6.25p 1704826
09/02/2015 6.13p 6.16p 5.76p 6.00p 140339
06/02/2015 6.13p 6.20p 5.85p 6.13p 133797
05/02/2015 5.25p 6.25p 5.25p 6.13p 411052
04/02/2015 5.38p 5.40p 4.82p 5.25p 342835
03/02/2015 5.50p 5.59p 5.25p 5.38p 13553
02/02/2015 5.25p 5.75p 5.25p 5.50p 333951
30/01/2015 5.38p 5.50p 5.15p 5.25p 427356
29/01/2015 5.00p 5.50p 4.63p 5.38p 624822
28/01/2015 5.63p 5.63p 4.69p 5.13p 575525
27/01/2015 6.13p 6.13p 5.06p 5.50p 571138
26/01/2015 6.50p 6.50p 6.00p 6.13p 247694
23/01/2015 6.88p 6.88p 6.25p 6.50p 334440
22/01/2015 7.25p 7.30p 6.60p 6.88p 473706
21/01/2015 6.00p 7.40p 6.00p 7.25p 2695308
20/01/2015 5.63p 6.24p 5.63p 6.00p 601477
19/01/2015 5.25p 6.19p 5.17p 5.63p 338150
16/01/2015 5.50p 5.50p 5.11p 5.25p 248621
15/01/2015 5.50p 6.00p 5.25p 5.50p 573606
14/01/2015 5.63p 6.40p 5.40p 5.50p 450070
13/01/2015 5.75p 5.90p 5.00p 5.63p 558844
12/01/2015 5.13p 6.06p 5.13p 5.75p 2057498
09/01/2015 3.88p 5.44p 3.88p 5.13p 1881629
08/01/2015 4.13p 4.24p 3.50p 3.88p 2241807
07/01/2015 5.25p 5.32p 3.73p 4.13p 3456895
06/01/2015 6.88p 6.88p 4.50p 5.00p 6169632
05/01/2015 9.13p 9.13p 7.00p 7.13p 3315998
02/01/2015 10.13p 11.50p 9.00p 9.13p 5237560
31/12/2014 10.13p 10.20p 9.41p 10.13p 1129139
30/12/2014 9.75p 10.90p 9.03p 10.13p 1857620
29/12/2014 10.13p 12.50p 9.60p 9.75p 2442096
24/12/2014 9.50p 12.90p 8.81p 10.25p 3152289
23/12/2014 8.25p 13.97p 8.25p 10.75p 5613791
22/12/2014 6.25p 9.75p 6.25p 8.25p 5477834
19/12/2014 6.25p 7.25p 5.50p 6.25p 1739636
18/12/2014 5.25p 7.00p 5.25p 6.25p 1793542
17/12/2014 4.88p 5.75p 4.70p 5.25p 793158
16/12/2014 4.50p 5.25p 4.25p 4.88p 296299
15/12/2014 4.38p 4.81p 4.25p 4.50p 399741
12/12/2014 4.25p 4.25p 3.90p 4.13p 713955
11/12/2014 5.13p 5.20p 4.00p 4.25p 1070163
10/12/2014 4.38p 5.50p 4.38p 4.75p 906212
09/12/2014 4.25p 4.75p 4.25p 4.38p 440790
08/12/2014 3.88p 4.50p 3.88p 4.25p 1217949
05/12/2014 3.75p 3.97p 3.50p 3.88p 313607
04/12/2014 3.63p 3.81p 3.63p 3.75p 76113
03/12/2014 3.50p 3.65p 3.50p 3.63p 207519
02/12/2014 3.50p 3.55p 3.50p 3.50p 35000
01/12/2014 3.50p 3.50p 3.30p 3.50p 8602
28/11/2014 3.63p 3.63p 3.30p 3.50p 115923
27/11/2014 3.63p 3.65p 3.51p 3.63p 254758
26/11/2014 3.75p 4.49p 3.58p 3.63p 1182494
25/11/2014 3.25p 3.89p 3.10p 3.75p 919101
24/11/2014 3.13p 3.30p 3.13p 3.25p 121343
21/11/2014 3.00p 3.32p 3.00p 3.13p 270313
20/11/2014 3.00p 3.00p 2.71p 3.00p 67844
19/11/2014 3.38p 3.38p 2.75p 3.00p 168578
18/11/2014 3.38p 3.38p 3.38p 3.38p 0
17/11/2014 3.75p 3.89p 3.06p 3.38p 267384
14/11/2014 3.40p 3.75p 3.21p 3.75p 165463
13/11/2014 3.13p 3.13p 3.13p 3.13p 0
12/11/2014 3.13p 3.13p 3.10p 3.13p 1000
11/11/2014 3.13p 3.30p 2.81p 3.13p 108433
10/11/2014 3.38p 3.42p 2.75p 3.25p 311506
07/11/2014 3.38p 3.50p 3.02p 3.38p 30940
06/11/2014 3.50p 3.50p 3.25p 3.38p 34330
05/11/2014 3.88p 3.88p 3.25p 3.50p 50000
04/11/2014 3.88p 3.88p 3.30p 3.88p 374500
03/11/2014 3.88p 3.88p 3.88p 3.88p 12564
31/10/2014 3.75p 3.88p 3.75p 3.88p 202692
30/10/2014 3.75p 4.00p 3.75p 3.75p 426001
29/10/2014 3.88p 3.88p 3.50p 3.75p 58833
28/10/2014 3.88p 3.88p 3.88p 3.88p 20000
27/10/2014 3.88p 3.96p 3.52p 3.88p 32874
24/10/2014 3.88p 3.88p 3.52p 3.88p 7681
23/10/2014 3.63p 5.00p 3.52p 3.88p 1016128
22/10/2014 3.25p 3.50p 3.25p 3.50p 148215
21/10/2014 2.88p 3.50p 2.60p 3.25p 547870
20/10/2014 3.25p 3.25p 2.84p 2.88p 567123
17/10/2014 3.25p 3.25p 3.25p 3.25p 0
16/10/2014 3.38p 3.38p 3.00p 3.25p 30000
15/10/2014 3.63p 3.63p 3.25p 3.38p 65000
14/10/2014 3.63p 3.63p 3.50p 3.63p 58722
13/10/2014 3.63p 3.63p 3.50p 3.63p 35333
10/10/2014 3.63p 3.71p 3.50p 3.63p 22829
09/10/2014 3.25p 4.25p 3.25p 3.63p 541747
08/10/2014 3.38p 3.45p 3.10p 3.25p 341786
07/10/2014 3.63p 3.65p 3.38p 3.38p 111202
06/10/2014 4.00p 4.15p 3.50p 3.63p 409342
03/10/2014 4.00p 4.25p 3.63p 4.00p 784339
02/10/2014 5.25p 6.00p 3.60p 3.88p 4902257
01/10/2014 4.25p 4.88p 4.05p 4.63p 1113246
30/09/2014 4.13p 4.50p 3.94p 4.13p 493644
29/09/2014 4.38p 5.00p 3.67p 4.13p 2626072
26/09/2014 2.38p 4.00p 2.30p 3.63p 1419432
25/09/2014 2.38p 2.45p 2.37p 2.38p 64876
24/09/2014 2.50p 2.50p 2.25p 2.38p 85203
23/09/2014 2.50p 2.50p 2.22p 2.50p 180351
22/09/2014 2.75p 3.00p 2.30p 2.50p 938092
19/09/2014 1.88p 2.99p 1.85p 2.50p 3291968
18/09/2014 1.75p 1.75p 1.50p 1.75p 585520
17/09/2014 1.75p 1.90p 1.50p 1.75p 3677100
16/09/2014 1.88p 1.88p 1.79p 1.88p 409867
15/09/2014 2.13p 2.13p 1.60p 1.88p 1310806
12/09/2014 1.75p 1.75p 1.75p 1.75p 0
11/09/2014 1.75p 1.75p 1.75p 1.75p 0
10/09/2014 1.75p 1.75p 1.75p 1.75p 0
09/09/2014 1.75p 1.75p 1.55p 1.75p 150000
08/09/2014 1.75p 1.75p 1.75p 1.75p 0
05/09/2014 1.75p 1.75p 1.60p 1.75p 15000
04/09/2014 1.75p 1.75p 1.75p 1.75p 0
03/09/2014 1.75p 1.75p 1.60p 1.75p 1500
02/09/2014 1.75p 1.75p 1.75p 1.75p 8112
01/09/2014 1.75p 1.75p 1.69p 1.75p 93813
29/08/2014 1.75p 1.75p 1.60p 1.75p 3400
28/08/2014 1.75p 1.75p 1.60p 1.75p 123862
27/08/2014 1.63p 1.75p 1.63p 1.75p 30242
26/08/2014 1.75p 1.75p 1.53p 1.63p 1450

*Close Price adjusted for both dividends and splits