Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/12/2011 410.00p 424.00p 388.00p 400.00p 9528
30/11/2011 410.00p 418.00p 383.10p 410.00p 5513
29/11/2011 387.50p 428.00p 374.00p 410.00p 13909
28/11/2011 370.00p 414.00p 350.00p 387.50p 19454
25/11/2011 337.50p 390.00p 325.00p 367.50p 25521
24/11/2011 337.50p 340.00p 325.00p 337.50p 2600
23/11/2011 342.50p 342.50p 325.00p 337.50p 1836
22/11/2011 360.00p 360.00p 332.00p 342.50p 1686
21/11/2011 367.50p 367.50p 342.00p 360.00p 3965
18/11/2011 377.50p 377.50p 367.50p 367.50p 825
17/11/2011 377.50p 377.50p 373.16p 377.50p 1959
16/11/2011 385.00p 385.00p 370.00p 377.50p 885
15/11/2011 390.00p 390.00p 373.19p 385.00p 2450
14/11/2011 390.00p 390.00p 384.00p 390.00p 1065
11/11/2011 390.00p 390.00p 384.60p 390.00p 362
10/11/2011 390.00p 396.80p 380.00p 390.00p 5002
09/11/2011 425.00p 425.00p 360.00p 390.00p 2805
08/11/2011 450.00p 450.00p 380.00p 425.00p 9413
07/11/2011 435.00p 457.00p 435.00p 450.00p 1993
04/11/2011 370.00p 470.00p 370.00p 435.00p 21040
03/11/2011 370.00p 370.00p 367.50p 370.00p 321
02/11/2011 365.00p 375.00p 365.00p 375.00p 1560
01/11/2011 365.00p 365.00p 350.60p 365.00p 713
31/10/2011 365.00p 365.00p 348.64p 365.00p 378
28/10/2011 370.00p 370.00p 350.80p 365.00p 660
27/10/2011 365.00p 373.20p 360.00p 370.00p 2139
26/10/2011 390.00p 417.00p 360.00p 365.00p 0
25/10/2011 405.00p 417.00p 360.00p 390.00p 3144
24/10/2011 427.50p 427.50p 393.00p 405.00p 5444
21/10/2011 400.00p 440.00p 394.00p 427.50p 29612
20/10/2011 395.00p 395.00p 382.00p 395.00p 0
19/10/2011 390.00p 395.00p 382.00p 395.00p 1250
18/10/2011 395.00p 395.00p 370.00p 390.00p 484
17/10/2011 425.00p 425.00p 410.00p 425.00p 0
14/10/2011 425.00p 425.00p 410.00p 425.00p 0
13/10/2011 425.00p 425.00p 410.00p 425.00p 0
12/10/2011 425.00p 425.00p 410.00p 425.00p 117
11/10/2011 425.00p 425.00p 410.00p 425.00p 50
10/10/2011 425.00p 425.00p 410.00p 425.00p 83
07/10/2011 425.00p 425.00p 400.00p 425.00p 0
06/10/2011 420.00p 425.00p 400.00p 425.00p 400
05/10/2011 435.00p 435.00p 420.00p 420.00p 55
04/10/2011 435.00p 455.00p 435.00p 435.00p 0
03/10/2011 455.00p 455.00p 450.00p 455.00p 0
30/09/2011 455.00p 455.00p 450.00p 455.00p 0
29/09/2011 455.00p 455.00p 450.00p 455.00p 502
28/09/2011 455.00p 465.00p 450.00p 455.00p 0
27/09/2011 455.00p 465.00p 450.00p 455.00p 0
26/09/2011 455.00p 465.00p 450.00p 455.00p 0
23/09/2011 465.00p 465.00p 450.00p 465.00p 0
22/09/2011 465.00p 465.00p 450.00p 465.00p 111
21/09/2011 465.00p 465.00p 452.00p 465.00p 0
20/09/2011 465.00p 465.00p 452.00p 465.00p 0
19/09/2011 465.00p 465.00p 452.00p 465.00p 0
16/09/2011 465.00p 465.00p 452.00p 465.00p 0
15/09/2011 460.00p 465.00p 452.00p 465.00p 300
14/09/2011 455.00p 460.00p 440.00p 460.00p 896
13/09/2011 465.00p 465.00p 440.00p 455.00p 400
12/09/2011 465.00p 485.00p 465.00p 470.00p 0
09/09/2011 475.00p 485.00p 475.00p 475.00p 0
08/09/2011 485.00p 485.00p 475.00p 475.00p 10
07/09/2011 485.00p 520.00p 440.00p 485.00p 0
06/09/2011 520.00p 520.00p 440.00p 485.00p 7993
05/09/2011 520.00p 520.00p 500.00p 520.00p 1536
02/09/2011 520.00p 524.00p 500.00p 520.00p 3402
01/09/2011 520.00p 535.20p 500.00p 520.00p 1305
31/08/2011 640.00p 640.00p 500.00p 520.00p 13557
29/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
22/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
19/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
13/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
12/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
06/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
05/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
30/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
29/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
22/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
13/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
10/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
09/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
06/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
03/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
31/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
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

*Close Price adjusted for both dividends and splits