Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/11/2015 13.38p 13.65p 12.50p 12.50p 367259
17/11/2015 12.50p 13.79p 12.50p 13.38p 346060
16/11/2015 12.75p 12.90p 12.15p 12.50p 195937
13/11/2015 12.88p 12.95p 12.50p 12.75p 415259
12/11/2015 13.50p 13.64p 12.58p 12.88p 266768
11/11/2015 14.38p 14.60p 13.20p 13.50p 239797
10/11/2015 13.88p 14.74p 13.88p 14.38p 887369
09/11/2015 13.12p 14.10p 12.05p 13.88p 1544254
06/11/2015 14.00p 14.00p 12.06p 13.12p 1484272
05/11/2015 14.25p 14.50p 13.76p 14.00p 356592
04/11/2015 14.75p 14.75p 13.80p 14.25p 589650
03/11/2015 15.38p 15.38p 14.50p 14.75p 229150
02/11/2015 15.63p 15.80p 15.26p 15.38p 168493
30/10/2015 14.88p 15.74p 14.52p 15.63p 790520
29/10/2015 15.50p 15.50p 14.88p 15.13p 187403
28/10/2015 16.50p 16.50p 15.25p 15.50p 378925
27/10/2015 16.63p 17.00p 15.67p 16.50p 211679
26/10/2015 17.75p 17.75p 15.97p 16.63p 371738
23/10/2015 16.00p 18.97p 16.00p 17.75p 350215
22/10/2015 16.25p 16.33p 15.63p 16.00p 112014
21/10/2015 16.50p 16.65p 15.63p 16.25p 252314
20/10/2015 17.00p 17.00p 16.13p 16.50p 250167
19/10/2015 17.63p 17.63p 16.50p 17.00p 191434
16/10/2015 18.50p 18.55p 17.20p 17.63p 543111
15/10/2015 18.75p 18.99p 18.01p 18.50p 440146
14/10/2015 18.25p 19.82p 18.13p 18.50p 1301425
13/10/2015 17.50p 18.88p 16.37p 18.25p 686755
12/10/2015 17.25p 17.50p 16.10p 16.25p 188827
09/10/2015 17.50p 18.65p 16.63p 17.25p 872818
08/10/2015 16.75p 17.87p 16.75p 17.50p 418663
07/10/2015 15.75p 17.50p 15.20p 16.75p 591296
06/10/2015 15.00p 16.50p 13.99p 15.75p 915083
05/10/2015 16.00p 16.00p 14.50p 15.00p 728046
02/10/2015 15.88p 16.50p 15.01p 16.00p 539876
01/10/2015 16.00p 16.30p 15.65p 15.88p 313995
30/09/2015 15.50p 16.25p 15.29p 16.00p 230320
29/09/2015 16.00p 16.19p 15.15p 15.50p 381612
28/09/2015 18.50p 18.90p 15.35p 16.00p 1403777
25/09/2015 16.00p 18.40p 14.70p 18.00p 1506982
24/09/2015 18.00p 18.00p 15.50p 16.00p 1415939
23/09/2015 18.25p 18.63p 17.50p 18.00p 472817
22/09/2015 18.50p 18.50p 17.28p 17.50p 820610
21/09/2015 19.88p 20.39p 17.55p 18.50p 1284492
18/09/2015 20.25p 21.00p 19.30p 19.88p 217528
17/09/2015 21.00p 21.30p 19.01p 20.25p 807551
16/09/2015 20.00p 21.40p 19.66p 21.00p 473366
15/09/2015 21.88p 22.40p 19.51p 19.75p 873609
14/09/2015 20.50p 23.20p 20.50p 21.88p 985185
11/09/2015 19.25p 21.60p 17.00p 20.50p 1937119
10/09/2015 21.50p 22.00p 17.50p 19.25p 2255838
09/09/2015 23.50p 24.90p 21.25p 21.25p 1187865
08/09/2015 23.75p 25.38p 21.50p 24.12p 2420260
07/09/2015 27.00p 27.00p 22.13p 23.75p 2418308
04/09/2015 26.25p 28.40p 25.65p 27.00p 1578670
03/09/2015 26.50p 29.65p 24.00p 26.50p 4748888
02/09/2015 21.50p 27.50p 21.06p 26.50p 5198766
01/09/2015 19.00p 22.22p 19.00p 21.50p 1602238
28/08/2015 17.50p 19.25p 17.00p 19.00p 1002220
27/08/2015 17.75p 19.10p 16.70p 17.50p 1450870
26/08/2015 19.75p 22.20p 17.25p 17.50p 2700667
25/08/2015 17.50p 20.80p 17.36p 20.00p 2120783
24/08/2015 16.50p 17.99p 16.16p 17.50p 1279558
21/08/2015 15.75p 17.95p 14.30p 17.50p 1804285
20/08/2015 15.50p 15.90p 14.49p 15.63p 894406
19/08/2015 16.00p 16.89p 15.22p 15.50p 1514404
18/08/2015 14.75p 16.90p 14.75p 16.00p 1518904
17/08/2015 13.12p 14.99p 13.12p 14.62p 1276158
14/08/2015 14.00p 14.35p 11.75p 13.12p 787875
13/08/2015 13.75p 15.79p 13.65p 14.00p 1055215
12/08/2015 13.50p 15.30p 12.63p 13.75p 2283456
11/08/2015 11.00p 14.90p 9.60p 13.75p 5275920
10/08/2015 13.75p 14.00p 10.50p 11.00p 5650798
07/08/2015 17.50p 19.40p 15.51p 15.75p 3481144
06/08/2015 23.25p 27.00p 17.01p 18.25p 7516182
05/08/2015 14.75p 22.18p 12.55p 21.13p 8007749
04/08/2015 11.75p 15.49p 11.75p 15.38p 5618642
03/08/2015 11.38p 12.75p 11.12p 11.63p 4265923
31/07/2015 8.88p 11.48p 8.88p 11.38p 4630099
30/07/2015 7.25p 9.00p 7.25p 8.88p 2021093
29/07/2015 7.38p 7.50p 7.00p 7.25p 549179
28/07/2015 7.63p 7.63p 7.08p 7.25p 305680
27/07/2015 7.50p 7.85p 7.30p 7.63p 871955
24/07/2015 7.25p 7.75p 7.25p 7.63p 421818
23/07/2015 7.13p 7.35p 7.10p 7.25p 512524
22/07/2015 6.75p 7.40p 6.55p 7.13p 611986
21/07/2015 6.63p 6.95p 6.33p 6.75p 184966
20/07/2015 6.75p 6.75p 6.50p 6.63p 156402
17/07/2015 6.75p 6.97p 6.67p 6.75p 97490
16/07/2015 6.75p 6.84p 6.65p 6.75p 51380
15/07/2015 7.63p 7.70p 6.75p 6.75p 816668
14/07/2015 6.88p 7.25p 6.88p 7.00p 133189
13/07/2015 6.25p 7.20p 6.25p 6.88p 941139
10/07/2015 5.75p 6.30p 5.75p 6.25p 428637
09/07/2015 5.75p 5.75p 5.50p 5.75p 52900
08/07/2015 5.75p 6.00p 5.59p 5.75p 690090
07/07/2015 5.75p 5.95p 5.60p 5.75p 404068
06/07/2015 5.63p 5.95p 5.60p 5.75p 256160
03/07/2015 5.88p 5.91p 5.75p 5.88p 163905
02/07/2015 6.00p 6.00p 5.79p 5.88p 88423
01/07/2015 6.00p 6.00p 5.81p 6.00p 32124
30/06/2015 6.00p 6.19p 6.00p 6.00p 7884
29/06/2015 6.13p 6.25p 5.80p 6.00p 493228
26/06/2015 6.13p 6.25p 5.95p 6.25p 173294
25/06/2015 6.25p 6.25p 6.00p 6.13p 298431
24/06/2015 6.50p 6.50p 5.75p 6.25p 508967
23/06/2015 6.50p 6.50p 6.26p 6.50p 233948
22/06/2015 6.38p 6.60p 6.31p 6.50p 166964
19/06/2015 6.63p 6.63p 6.13p 6.25p 143510
18/06/2015 7.38p 7.38p 6.30p 6.63p 602614
17/06/2015 7.38p 7.50p 7.25p 7.38p 234058
16/06/2015 7.38p 7.48p 7.07p 7.38p 419395
15/06/2015 8.13p 8.13p 7.18p 7.38p 402576
12/06/2015 8.13p 8.50p 7.75p 8.13p 243060
11/06/2015 8.13p 8.20p 7.80p 8.13p 171976
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

*Close Price adjusted for both dividends and splits