Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 23/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 20/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 19/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 16/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 13/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 12/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 11/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 10/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 09/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 06/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 05/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 04/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 03/05/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 27/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 26/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 21/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 20/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 19/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 15/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 14/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 13/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 12/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 11/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 08/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 07/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 06/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 05/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 04/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 01/04/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 31/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 30/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 29/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 25/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 23/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 22/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 21/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 16/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 15/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 14/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 11/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 10/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 09/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 08/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 07/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 04/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 03/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 02/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 01/03/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 25/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 24/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 23/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 22/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 21/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 18/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 17/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 16/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 15/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 14/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 11/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 10/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 09/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 08/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 07/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 04/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 03/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 02/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 01/02/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 31/01/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 28/01/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 27/01/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 26/01/2011 | 1,200.00p | 1,200.00p | 1,200.00p | 1,200.00p | 0 |
| 25/01/2011 | 1,200.00p | 1,210.00p | 1,200.00p | 1,200.00p | 0 |
| 24/01/2011 | 1,170.00p | 1,210.00p | 1,160.00p | 1,200.00p | 50 |
| 21/01/2011 | 1,170.00p | 1,190.00p | 1,170.00p | 1,170.00p | 0 |
| 20/01/2011 | 1,130.00p | 1,190.00p | 1,130.00p | 1,170.00p | 230 |
| 19/01/2011 | 1,230.00p | 1,230.00p | 1,110.00p | 1,130.00p | 244 |
| 18/01/2011 | 1,150.00p | 1,300.00p | 1,150.00p | 1,230.00p | 3743 |
| 17/01/2011 | 936.00p | 1,199.00p | 936.00p | 1,150.00p | 3280 |
| 14/01/2011 | 0.00p | 910.00p | 910.00p | 910.00p | 0 |
| 13/01/2011 | 900.00p | 940.00p | 900.00p | 910.00p | 0 |
| 12/01/2011 | 900.00p | 940.00p | 900.00p | 910.00p | 520 |
| 11/01/2011 | 900.00p | 910.00p | 860.00p | 900.00p | 0 |
| 10/01/2011 | 900.00p | 910.00p | 860.00p | 900.00p | 1205 |
| 07/01/2011 | 990.00p | 1,000.00p | 860.00p | 900.00p | 1355 |
| 06/01/2011 | 1,030.00p | 1,030.00p | 990.00p | 990.00p | 42 |
| 05/01/2011 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 04/01/2011 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 31/12/2010 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 30/12/2010 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 29/12/2010 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 24/12/2010 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 23/12/2010 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 716 |
| 22/12/2010 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 21/12/2010 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 20/12/2010 | 1,030.00p | 1,100.00p | 1,030.00p | 1,030.00p | 0 |
| 17/12/2010 | 1,070.00p | 1,100.00p | 1,000.00p | 1,030.00p | 102 |
| 16/12/2010 | 1,070.00p | 1,100.00p | 1,040.00p | 1,070.00p | 1 |
| 15/12/2010 | 1,070.00p | 1,100.00p | 1,070.00p | 1,070.00p | 0 |
| 14/12/2010 | 1,070.00p | 1,100.00p | 1,070.00p | 1,090.00p | 0 |
| 13/12/2010 | 1,070.00p | 1,070.00p | 1,070.00p | 1,070.00p | 0 |
| 10/12/2010 | 1,070.00p | 1,100.00p | 1,070.00p | 1,070.00p | 0 |
| 09/12/2010 | 1,070.00p | 1,100.00p | 1,050.00p | 1,070.00p | 0 |
| 08/12/2010 | 1,080.00p | 1,100.00p | 1,050.00p | 1,070.00p | 285 |
| 07/12/2010 | 1,080.00p | 1,110.00p | 1,080.00p | 1,080.00p | 0 |
| 06/12/2010 | 1,080.00p | 1,110.00p | 1,080.00p | 1,080.00p | 0 |
| 03/12/2010 | 1,080.00p | 1,100.00p | 1,050.00p | 1,050.00p | 0 |
| 02/12/2010 | 1,080.00p | 1,100.00p | 1,050.00p | 1,080.00p | 0 |
| 01/12/2010 | 1,080.00p | 1,100.00p | 1,050.00p | 1,080.00p | 0 |
| 30/11/2010 | 1,080.00p | 1,110.00p | 1,080.00p | 1,080.00p | 0 |
| 29/11/2010 | 1,100.00p | 1,110.00p | 1,080.00p | 1,080.00p | 0 |
| 26/11/2010 | 1,100.00p | 1,100.00p | 1,090.00p | 1,100.00p | 0 |
| 25/11/2010 | 1,110.00p | 1,110.00p | 1,100.00p | 1,100.00p | 0 |
| 24/11/2010 | 1,110.00p | 1,110.00p | 1,100.00p | 1,110.00p | 0 |
| 23/11/2010 | 1,100.00p | 1,130.00p | 1,100.00p | 1,110.00p | 21 |
| 22/11/2010 | 1,060.00p | 1,130.00p | 1,060.00p | 1,100.00p | 589 |
| 19/11/2010 | 1,050.00p | 1,080.00p | 1,000.00p | 1,060.00p | 802 |
| 18/11/2010 | 1,040.00p | 1,080.00p | 1,000.00p | 1,050.00p | 182 |
| 17/11/2010 | 900.00p | 1,050.00p | 900.00p | 1,040.00p | 1500 |
| 16/11/2010 | 880.00p | 920.00p | 880.00p | 900.00p | 360 |
| 15/11/2010 | 880.00p | 920.00p | 860.00p | 880.00p | 0 |
| 12/11/2010 | 870.00p | 920.00p | 860.00p | 880.00p | 1250 |
| 11/11/2010 | 890.00p | 920.00p | 860.00p | 870.00p | 0 |
| 10/11/2010 | 890.00p | 920.00p | 890.00p | 890.00p | 0 |
| 09/11/2010 | 900.00p | 920.00p | 840.00p | 890.00p | 975 |
| 08/11/2010 | 970.00p | 970.00p | 890.00p | 900.00p | 350 |
| 05/11/2010 | 980.00p | 1,080.00p | 950.00p | 970.00p | 2039 |
| 04/11/2010 | 950.00p | 1,098.00p | 950.00p | 980.00p | 1580 |
| 03/11/2010 | 930.00p | 960.00p | 900.00p | 950.00p | 751 |
| 02/11/2010 | 1,010.00p | 1,180.00p | 930.00p | 930.00p | 6047 |
| 01/11/2010 | 650.00p | 1,280.00p | 650.00p | 1,010.00p | 1383 |
| 29/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/10/2010 | 600.00p | 600.00p | 500.00p | 600.00p | 0 |
| 22/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/08/2010 | 600.00p | 600.00p | 540.00p | 600.00p | 2 |
| 20/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
*Close Price adjusted for both dividends and splits