Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2013 5.75p 5.75p 5.00p 5.25p 21545
05/11/2013 6.00p 6.00p 5.50p 5.75p 21300
04/11/2013 6.00p 6.00p 0.33p 6.00p 9989
01/11/2013 6.50p 6.50p 6.00p 6.50p 0
31/10/2013 6.50p 6.50p 6.00p 6.50p 27750
30/10/2013 6.50p 6.75p 6.02p 6.50p 0
29/10/2013 6.50p 6.75p 6.02p 6.50p 17907
28/10/2013 6.50p 6.50p 6.32p 6.50p 0
25/10/2013 6.50p 6.50p 6.32p 6.50p 29659
24/10/2013 6.50p 6.50p 6.44p 6.50p 541
23/10/2013 6.50p 6.50p 6.32p 6.50p 15165
22/10/2013 6.50p 6.50p 6.26p 6.50p 73087
21/10/2013 5.50p 7.78p 5.20p 6.50p 678357
18/10/2013 4.90p 5.80p 4.60p 5.50p 321181
17/10/2013 4.70p 5.30p 4.40p 4.90p 112851
16/10/2013 5.00p 5.26p 4.70p 4.70p 6000
15/10/2013 4.70p 5.00p 4.25p 4.70p 0
14/10/2013 4.50p 5.00p 4.25p 4.70p 45705
11/10/2013 4.50p 4.50p 4.27p 4.50p 6360
10/10/2013 4.50p 4.50p 4.25p 4.50p 324
09/10/2013 5.00p 5.00p 4.40p 4.50p 252050
08/10/2013 5.50p 5.50p 4.10p 5.00p 18921
07/10/2013 6.00p 6.00p 5.00p 5.50p 20644
04/10/2013 6.00p 6.00p 5.00p 6.00p 0
03/10/2013 6.00p 6.00p 5.00p 6.00p 4597
02/10/2013 6.00p 6.04p 5.00p 6.00p 0
01/10/2013 6.00p 6.04p 5.00p 6.00p 4566
30/09/2013 6.50p 6.50p 5.00p 6.00p 7133
27/09/2013 6.50p 6.50p 6.00p 6.50p 0
26/09/2013 6.50p 6.50p 6.00p 6.50p 2660
25/09/2013 6.50p 6.50p 6.00p 6.50p 1500
24/09/2013 6.50p 6.50p 6.00p 6.50p 7328
23/09/2013 6.50p 6.50p 6.00p 6.50p 3000
20/09/2013 7.00p 7.00p 6.00p 6.50p 3159
19/09/2013 7.00p 7.00p 6.14p 7.00p 0
18/09/2013 7.00p 7.00p 6.14p 7.00p 0
17/09/2013 7.00p 7.00p 6.14p 7.00p 7624
16/09/2013 7.00p 7.00p 6.00p 7.00p 15741
13/09/2013 7.50p 7.50p 6.00p 7.00p 15851
12/09/2013 8.00p 8.00p 6.40p 7.50p 15420
11/09/2013 8.50p 8.50p 7.20p 8.00p 3513
10/09/2013 8.50p 8.50p 7.20p 8.50p 5527
09/09/2013 8.50p 9.00p 7.00p 8.50p 0
06/09/2013 8.50p 8.50p 7.00p 8.50p 100
05/09/2013 8.50p 8.50p 8.00p 8.50p 0
04/09/2013 8.50p 8.50p 8.00p 8.50p 0
03/09/2013 8.00p 8.50p 8.00p 8.50p 12927
02/09/2013 8.50p 9.00p 7.26p 8.00p 45246
30/08/2013 8.50p 8.50p 7.15p 8.50p 31090
29/08/2013 8.50p 9.00p 6.20p 8.50p 55600
28/08/2013 8.50p 8.50p 7.66p 8.50p 13358
27/08/2013 8.50p 8.50p 7.50p 8.50p 30067
23/08/2013 8.50p 9.60p 8.04p 8.50p 11888
22/08/2013 9.00p 9.80p 7.50p 8.50p 32473
21/08/2013 7.50p 10.00p 5.00p 9.00p 124950
20/08/2013 37.50p 37.60p 37.50p 37.50p 0
19/08/2013 37.50p 37.60p 37.50p 37.50p 0
16/08/2013 37.50p 37.60p 37.50p 37.50p 0
15/08/2013 37.50p 37.60p 37.50p 37.50p 0
14/08/2013 37.50p 37.60p 37.50p 37.50p 0
13/08/2013 37.50p 37.60p 37.50p 37.50p 0
12/08/2013 37.50p 37.60p 37.50p 37.50p 0
09/08/2013 37.50p 37.60p 37.50p 37.50p 0
08/08/2013 37.50p 37.60p 37.50p 37.50p 0
07/08/2013 37.50p 37.60p 37.50p 37.50p 0
06/08/2013 37.50p 37.60p 37.50p 37.50p 0
05/08/2013 37.50p 37.60p 37.50p 37.50p 0
02/08/2013 37.50p 37.60p 37.50p 37.50p 0
01/08/2013 37.50p 37.60p 37.50p 37.50p 0
31/07/2013 37.50p 37.60p 37.50p 37.50p 0
30/07/2013 37.50p 37.60p 37.50p 37.50p 0
29/07/2013 37.50p 37.60p 37.50p 37.50p 0
26/07/2013 37.50p 37.60p 37.50p 37.50p 0
25/07/2013 37.50p 37.60p 37.50p 37.50p 0
24/07/2013 37.50p 37.60p 37.50p 37.50p 0
23/07/2013 37.50p 37.60p 37.50p 37.50p 0
22/07/2013 37.50p 37.60p 37.50p 37.50p 0
19/07/2013 37.50p 37.60p 37.50p 37.50p 0
18/07/2013 37.50p 37.60p 37.50p 37.50p 0
17/07/2013 37.50p 37.60p 37.50p 37.50p 0
16/07/2013 37.50p 37.60p 37.50p 37.50p 0
15/07/2013 37.50p 37.60p 37.50p 37.50p 0
12/07/2013 37.50p 37.60p 37.50p 37.50p 0
11/07/2013 37.50p 37.60p 37.50p 37.50p 0
10/07/2013 37.50p 37.60p 37.50p 37.50p 0
09/07/2013 37.50p 37.60p 37.50p 37.50p 0
08/07/2013 37.50p 37.60p 37.50p 37.50p 0
05/07/2013 37.50p 37.60p 37.50p 37.50p 0
04/07/2013 37.50p 37.60p 37.50p 37.50p 0
03/07/2013 37.50p 37.60p 37.50p 37.50p 0
02/07/2013 37.50p 37.60p 37.50p 37.50p 0
01/07/2013 37.50p 37.60p 37.50p 37.50p 0
28/06/2013 37.50p 37.60p 37.50p 37.50p 0
27/06/2013 37.50p 37.60p 37.50p 37.50p 0
26/06/2013 37.50p 37.60p 37.50p 37.50p 0
25/06/2013 37.50p 37.60p 37.50p 37.50p 0
24/06/2013 37.50p 37.60p 37.50p 37.50p 0
21/06/2013 37.50p 37.60p 37.50p 37.50p 0
20/06/2013 37.50p 37.60p 37.50p 37.50p 0
19/06/2013 37.50p 37.60p 37.50p 37.50p 0
18/06/2013 37.50p 37.60p 37.50p 37.50p 0
17/06/2013 37.50p 37.60p 37.50p 37.50p 0
14/06/2013 37.50p 37.60p 37.50p 37.50p 0
13/06/2013 37.50p 37.60p 37.50p 37.50p 0
12/06/2013 37.50p 37.60p 37.50p 37.50p 0
11/06/2013 37.50p 37.60p 37.50p 37.50p 0
10/06/2013 37.50p 37.60p 37.50p 37.50p 0
07/06/2013 37.50p 37.60p 37.50p 37.50p 0
06/06/2013 37.50p 37.60p 37.50p 37.50p 0
05/06/2013 37.50p 37.60p 37.50p 37.50p 0
04/06/2013 37.50p 37.60p 37.50p 37.50p 0
03/06/2013 37.50p 37.60p 37.50p 37.50p 0
31/05/2013 37.50p 37.60p 37.50p 37.50p 0
30/05/2013 37.50p 37.60p 37.50p 37.50p 0
29/05/2013 37.50p 37.60p 37.50p 37.50p 0
28/05/2013 37.50p 37.60p 37.50p 37.50p 0
24/05/2013 37.50p 37.60p 37.50p 37.50p 0
23/05/2013 37.50p 37.60p 37.50p 37.50p 0
22/05/2013 37.50p 37.60p 37.50p 37.50p 0
21/05/2013 37.50p 37.60p 37.50p 37.50p 0
20/05/2013 37.50p 37.60p 37.50p 37.50p 0
17/05/2013 37.50p 37.60p 37.50p 37.50p 0
16/05/2013 37.50p 37.60p 37.50p 37.50p 0
15/05/2013 37.50p 37.60p 37.50p 37.50p 0
14/05/2013 37.50p 37.60p 37.50p 37.50p 0
13/05/2013 37.50p 37.60p 37.50p 37.50p 0
10/05/2013 37.50p 37.60p 37.50p 37.50p 0
09/05/2013 37.50p 37.60p 37.50p 37.50p 1583
08/05/2013 37.50p 38.00p 35.00p 37.50p 6341
07/05/2013 42.50p 43.00p 35.00p 37.50p 39806
03/05/2013 47.50p 47.50p 40.00p 42.50p 19130
02/05/2013 47.50p 47.50p 45.00p 47.50p 3867
01/05/2013 50.00p 50.00p 45.00p 47.50p 1990
30/04/2013 50.00p 51.40p 45.00p 50.00p 1501
29/04/2013 50.00p 52.00p 45.00p 45.00p 13796
26/04/2013 45.00p 57.80p 40.00p 50.00p 50947
25/04/2013 42.50p 46.30p 36.10p 45.00p 38370
24/04/2013 42.50p 43.54p 41.10p 42.50p 19264
23/04/2013 47.50p 47.50p 39.38p 42.50p 32192
22/04/2013 50.00p 50.00p 40.00p 47.50p 8614
19/04/2013 52.50p 53.40p 41.30p 50.00p 38633
18/04/2013 45.00p 56.70p 45.00p 52.50p 96990
17/04/2013 52.50p 53.32p 41.20p 45.00p 21570
16/04/2013 100.00p 100.00p 40.25p 52.50p 400827
15/04/2013 97.50p 101.70p 97.50p 100.00p 3030
12/04/2013 100.00p 102.00p 95.60p 100.00p 3923
11/04/2013 107.50p 107.50p 95.00p 100.00p 46198
10/04/2013 112.50p 112.50p 106.50p 110.00p 5564
09/04/2013 112.50p 112.50p 112.40p 112.50p 445
08/04/2013 112.50p 112.50p 110.00p 112.50p 2225
05/04/2013 112.50p 114.00p 105.00p 112.50p 19162
04/04/2013 110.00p 115.00p 105.00p 112.50p 12512
03/04/2013 107.50p 110.40p 107.50p 110.00p 2090
02/04/2013 102.50p 117.70p 102.50p 107.50p 44307
28/03/2013 110.00p 110.00p 101.00p 102.50p 19748
27/03/2013 112.50p 114.00p 105.20p 110.00p 15151
26/03/2013 117.50p 117.50p 110.00p 112.50p 6100
25/03/2013 117.50p 118.00p 110.60p 117.50p 14080
22/03/2013 115.00p 117.50p 110.30p 117.50p 325
21/03/2013 117.50p 118.00p 107.00p 115.00p 13079
20/03/2013 120.00p 125.00p 111.00p 117.50p 16475
19/03/2013 120.00p 124.00p 115.00p 120.00p 12417
18/03/2013 117.50p 120.00p 116.22p 120.00p 4576
15/03/2013 120.00p 122.50p 116.00p 117.50p 8778
14/03/2013 125.00p 125.00p 122.50p 122.50p 10108
13/03/2013 125.00p 129.60p 122.40p 125.00p 8843
12/03/2013 137.50p 140.00p 116.00p 125.00p 43314
11/03/2013 115.00p 140.00p 113.00p 137.50p 99519
08/03/2013 122.50p 122.50p 110.00p 115.00p 98622
07/03/2013 127.50p 127.50p 114.15p 122.50p 16584
06/03/2013 130.00p 130.00p 122.50p 127.50p 4415
05/03/2013 132.50p 135.40p 125.00p 130.00p 10517
04/03/2013 135.00p 135.00p 125.20p 130.00p 13765
01/03/2013 135.00p 135.00p 132.00p 135.00p 2941
28/02/2013 137.50p 140.00p 125.20p 135.00p 12342
27/02/2013 140.00p 142.80p 135.00p 137.50p 9900
26/02/2013 130.50p 144.00p 126.00p 140.00p 32487
25/02/2013 135.00p 135.00p 123.20p 130.50p 10578
22/02/2013 135.00p 138.00p 130.00p 135.00p 7604
21/02/2013 137.50p 137.50p 130.00p 135.00p 10293
20/02/2013 140.00p 140.00p 135.00p 137.50p 5467
19/02/2013 142.50p 144.00p 131.00p 140.00p 7326
18/02/2013 142.50p 148.00p 136.80p 142.50p 12173
15/02/2013 142.50p 142.50p 136.60p 142.50p 1623
14/02/2013 145.00p 145.00p 136.50p 142.50p 5600
13/02/2013 145.00p 147.50p 136.00p 145.00p 10936
12/02/2013 145.00p 146.00p 140.00p 142.50p 5491
11/02/2013 147.50p 148.00p 140.00p 145.00p 631
08/02/2013 147.50p 148.80p 140.00p 147.50p 8222
07/02/2013 150.00p 150.50p 141.10p 147.50p 8270
06/02/2013 150.00p 150.50p 145.00p 150.00p 11404
05/02/2013 150.00p 152.40p 147.20p 150.00p 5188
04/02/2013 147.50p 153.10p 142.30p 150.00p 11424
01/02/2013 152.50p 155.00p 140.30p 147.50p 29204
31/01/2013 152.50p 152.80p 150.00p 152.50p 15847
30/01/2013 152.50p 158.00p 145.00p 152.50p 42659
29/01/2013 152.50p 153.75p 150.00p 152.50p 11493
28/01/2013 162.50p 162.50p 150.05p 152.50p 39236
25/01/2013 165.00p 165.00p 155.00p 162.50p 10379
24/01/2013 165.00p 165.00p 155.00p 165.00p 24310

*Close Price adjusted for both dividends and splits