Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/07/2022 11.75p 11.88p 11.16p 11.75p 1348373
30/06/2022 11.85p 12.00p 11.66p 11.75p 585459
29/06/2022 12.50p 12.63p 11.75p 11.85p 1685765
28/06/2022 12.75p 12.75p 12.16p 12.50p 2419519
27/06/2022 13.00p 13.00p 12.62p 12.75p 975931
24/06/2022 13.25p 13.25p 12.55p 13.00p 754025
23/06/2022 13.75p 13.99p 13.00p 13.25p 1213350
22/06/2022 13.00p 13.99p 13.00p 13.75p 1834796
21/06/2022 13.00p 13.50p 12.77p 13.00p 1076011
20/06/2022 11.75p 13.90p 11.75p 13.00p 2444658
17/06/2022 12.00p 12.30p 11.62p 11.75p 473234
16/06/2022 11.25p 12.49p 11.15p 12.00p 1764707
15/06/2022 11.00p 11.60p 11.00p 11.25p 558792
14/06/2022 11.25p 12.24p 10.88p 11.00p 1501876
13/06/2022 11.50p 12.00p 11.20p 11.25p 1073349
10/06/2022 11.50p 12.20p 10.70p 11.50p 3899533
09/06/2022 11.50p 12.20p 11.31p 11.50p 1351693
08/06/2022 12.00p 12.15p 11.00p 11.50p 2138613
07/06/2022 12.00p 12.48p 11.74p 12.00p 784869
06/06/2022 13.00p 13.12p 11.75p 12.00p 3885372
01/06/2022 14.75p 14.75p 12.51p 13.00p 6324000
31/05/2022 17.00p 17.10p 15.01p 15.50p 4235462
30/05/2022 15.00p 17.40p 14.83p 16.75p 8592151
27/05/2022 13.75p 15.30p 13.75p 15.00p 6512477
26/05/2022 13.00p 14.33p 12.71p 13.75p 2549689
25/05/2022 12.50p 13.50p 12.11p 13.00p 1957387
24/05/2022 13.00p 13.15p 12.40p 12.90p 1399798
23/05/2022 13.25p 13.40p 12.50p 13.00p 524312
20/05/2022 12.75p 13.50p 12.50p 12.66p 1259818
19/05/2022 13.00p 13.25p 12.50p 12.75p 669166
18/05/2022 13.00p 13.24p 12.63p 13.00p 694361
17/05/2022 13.00p 13.40p 12.82p 13.00p 990996
16/05/2022 13.50p 13.50p 12.68p 13.00p 578602
13/05/2022 13.75p 14.40p 12.66p 13.50p 3173379
12/05/2022 13.25p 14.00p 12.53p 13.75p 934855
11/05/2022 12.50p 13.90p 12.18p 13.25p 1225379
10/05/2022 12.75p 13.05p 12.00p 12.50p 1820997
09/05/2022 12.75p 13.15p 12.05p 12.75p 481437
06/05/2022 13.25p 13.49p 12.53p 12.94p 1145525
05/05/2022 13.75p 13.83p 13.00p 13.25p 662955
04/05/2022 13.75p 14.00p 13.51p 13.75p 982354
03/05/2022 14.00p 14.07p 13.51p 13.75p 653108
29/04/2022 14.75p 15.50p 13.82p 14.00p 2980952
28/04/2022 13.00p 15.30p 13.00p 14.68p 5295678
27/04/2022 13.00p 13.39p 12.00p 13.00p 2319302
26/04/2022 13.25p 13.25p 13.06p 13.25p 111517
25/04/2022 14.00p 14.00p 13.00p 13.25p 2204719
22/04/2022 15.00p 15.00p 13.50p 14.00p 2620609
21/04/2022 15.00p 15.44p 14.50p 15.00p 1719044
20/04/2022 15.00p 15.50p 14.50p 15.00p 1295066
19/04/2022 15.00p 15.85p 14.80p 15.00p 1594195
14/04/2022 14.50p 15.50p 14.33p 15.00p 400493
13/04/2022 14.50p 15.33p 14.10p 14.50p 2130576
12/04/2022 13.25p 15.00p 13.25p 14.50p 2437219
11/04/2022 13.00p 13.50p 12.60p 13.25p 1960528
08/04/2022 13.00p 13.25p 12.50p 13.00p 2150066
07/04/2022 13.00p 13.50p 12.50p 13.00p 2366431
06/04/2022 13.00p 13.50p 12.90p 13.00p 2826950
05/04/2022 13.25p 13.38p 12.73p 13.10p 1047759
04/04/2022 12.50p 13.98p 12.50p 13.25p 2543381
01/04/2022 12.50p 12.95p 12.00p 12.50p 2343803
31/03/2022 13.25p 13.25p 12.08p 12.50p 1331588
30/03/2022 14.00p 14.05p 12.70p 13.25p 1534199
29/03/2022 14.25p 14.25p 13.50p 14.00p 556784
28/03/2022 14.00p 14.50p 13.55p 14.25p 1380207
25/03/2022 14.25p 14.89p 13.86p 14.00p 795376
24/03/2022 14.50p 15.70p 14.08p 14.25p 1246357
23/03/2022 14.50p 14.94p 14.11p 14.50p 1032629
22/03/2022 13.75p 14.89p 13.65p 14.10p 1687467
21/03/2022 13.75p 14.80p 13.15p 13.75p 1309221
18/03/2022 14.00p 14.20p 13.50p 13.65p 1277111
17/03/2022 15.50p 16.30p 13.66p 14.00p 2693412
16/03/2022 13.00p 15.90p 12.76p 15.50p 7200237
15/03/2022 13.75p 14.40p 12.52p 13.00p 2369879
14/03/2022 11.75p 13.50p 10.99p 13.50p 1855568
11/03/2022 10.75p 12.35p 10.70p 11.75p 2150598
10/03/2022 11.25p 11.40p 10.00p 10.75p 1231253
09/03/2022 10.00p 10.99p 9.77p 10.50p 1085843
08/03/2022 10.00p 10.35p 9.61p 10.00p 1528190
07/03/2022 10.25p 10.55p 9.65p 10.00p 839609
04/03/2022 10.00p 10.50p 9.65p 10.25p 660134
03/03/2022 10.50p 10.50p 9.90p 9.90p 671665
02/03/2022 10.50p 11.10p 9.81p 10.50p 972746
01/03/2022 10.75p 10.85p 10.00p 10.25p 739304
28/02/2022 10.50p 10.97p 9.99p 10.75p 2777247
25/02/2022 10.50p 11.28p 10.48p 10.75p 1131233
24/02/2022 11.00p 11.50p 10.10p 10.25p 1446761
23/02/2022 11.50p 12.15p 11.19p 11.50p 1254752
22/02/2022 11.00p 12.38p 10.00p 11.50p 3716529
21/02/2022 10.50p 11.37p 10.20p 11.00p 2188137
18/02/2022 10.75p 11.00p 10.15p 10.50p 1007692
17/02/2022 11.00p 11.00p 10.50p 10.75p 1032177
16/02/2022 11.00p 11.23p 10.67p 11.00p 701194
15/02/2022 11.25p 11.25p 10.50p 11.00p 928071
14/02/2022 11.50p 12.00p 10.67p 11.25p 2499695
11/02/2022 11.25p 12.00p 10.75p 11.50p 2315875
10/02/2022 11.25p 11.50p 10.50p 11.25p 337727
09/02/2022 11.00p 11.30p 10.84p 11.25p 870631
08/02/2022 10.75p 11.50p 10.50p 11.00p 754720
07/02/2022 11.00p 11.15p 10.50p 10.75p 2397543
04/02/2022 11.25p 11.53p 10.66p 11.00p 1683701
03/02/2022 11.00p 11.44p 10.60p 11.25p 1448165
02/02/2022 11.25p 11.28p 10.85p 11.00p 1359203
01/02/2022 12.75p 12.75p 10.70p 11.25p 4446593
31/01/2022 12.75p 12.75p 12.00p 12.25p 629613
28/01/2022 11.50p 13.25p 11.50p 12.75p 5547897
27/01/2022 10.75p 11.89p 10.08p 11.75p 1964856
26/01/2022 11.00p 11.18p 10.85p 11.00p 895702
25/01/2022 10.50p 11.40p 10.50p 11.00p 2913881
24/01/2022 12.00p 12.00p 10.17p 10.50p 3502222
21/01/2022 12.25p 12.50p 11.50p 12.00p 686151
20/01/2022 12.25p 12.25p 11.50p 12.25p 1376653
19/01/2022 12.75p 12.82p 12.00p 12.25p 762453
18/01/2022 13.25p 13.49p 12.50p 12.75p 1103862
17/01/2022 13.00p 13.85p 12.56p 13.25p 1496464
14/01/2022 13.50p 13.79p 12.50p 13.00p 944783
13/01/2022 13.75p 14.15p 13.00p 13.50p 748649
12/01/2022 13.75p 15.00p 12.86p 14.00p 3165740
10/01/2022 12.00p 13.00p 11.59p 12.50p 1816992
07/01/2022 11.75p 12.00p 11.00p 12.00p 1125876
06/01/2022 12.50p 13.00p 11.70p 11.75p 1453171
05/01/2022 12.75p 13.50p 12.00p 12.50p 1280817
04/01/2022 12.50p 13.50p 12.00p 12.50p 585204
03/01/2022 12.75p 13.50p 12.30p 12.50p 910989
31/12/2021 12.75p 13.50p 12.30p 12.50p 910989
30/12/2021 13.00p 13.90p 12.23p 13.00p 2938482
29/12/2021 11.00p 13.00p 10.95p 12.75p 3576415
28/12/2021 11.00p 11.39p 10.60p 11.00p 574730
27/12/2021 11.00p 11.39p 10.60p 11.00p 574730
24/12/2021 11.00p 11.39p 10.60p 11.00p 574730
23/12/2021 11.00p 11.50p 10.51p 11.00p 1296212
22/12/2021 10.50p 11.50p 10.40p 11.00p 2036487
21/12/2021 10.50p 10.85p 10.35p 10.50p 795542
20/12/2021 11.00p 11.10p 9.96p 10.50p 3518326
17/12/2021 11.00p 11.20p 10.22p 11.00p 1177913
16/12/2021 10.75p 11.50p 10.50p 11.00p 1052713
15/12/2021 10.25p 11.69p 10.00p 11.00p 5213509
14/12/2021 10.50p 11.50p 10.20p 10.25p 2701529
13/12/2021 12.00p 12.00p 10.15p 10.50p 4969228
10/12/2021 12.00p 12.25p 11.50p 12.00p 1587724
09/12/2021 11.25p 12.50p 11.00p 12.00p 3382693
08/12/2021 12.75p 12.75p 10.50p 11.00p 10104842
07/12/2021 13.75p 14.50p 12.50p 12.50p 4587219
06/12/2021 14.25p 15.50p 13.70p 13.75p 1639095
03/12/2021 13.25p 14.99p 13.00p 14.35p 10144469
02/12/2021 18.00p 18.89p 12.58p 13.50p 23657862
01/12/2021 18.50p 18.50p 17.50p 18.00p 3727017
30/11/2021 18.75p 19.50p 18.50p 18.75p 1569037
29/11/2021 19.25p 20.00p 18.50p 18.75p 2752770
26/11/2021 19.50p 20.00p 18.73p 19.25p 850137
25/11/2021 19.50p 20.50p 19.00p 19.75p 902836
24/11/2021 19.50p 20.25p 19.05p 19.50p 1243261
23/11/2021 19.75p 20.00p 19.00p 19.50p 2374973
22/11/2021 19.25p 20.00p 18.50p 19.50p 2802248
19/11/2021 19.50p 20.00p 19.00p 19.25p 2103491
18/11/2021 19.50p 20.50p 19.00p 20.00p 1184044
17/11/2021 20.00p 21.00p 19.11p 19.50p 1116774
16/11/2021 19.75p 20.00p 19.00p 19.25p 1097426
15/11/2021 19.50p 21.20p 19.25p 19.75p 1527170
12/11/2021 19.75p 20.00p 19.00p 19.50p 1196767
11/11/2021 19.75p 20.00p 19.00p 19.75p 988547
10/11/2021 20.00p 20.15p 19.41p 19.75p 621957
09/11/2021 20.50p 20.67p 19.50p 19.75p 1962162
08/11/2021 21.25p 22.00p 19.75p 20.50p 2834292
05/11/2021 20.00p 22.35p 19.88p 21.25p 5128673
04/11/2021 19.50p 20.33p 18.03p 20.00p 4644822
03/11/2021 19.50p 20.00p 18.50p 19.50p 2487334
02/11/2021 19.75p 20.00p 19.00p 19.75p 1571423
01/11/2021 19.75p 20.50p 19.50p 20.00p 1396882
29/10/2021 19.75p 20.36p 19.25p 19.75p 2147851
28/10/2021 20.00p 20.86p 19.50p 19.50p 2438188
27/10/2021 20.50p 21.00p 19.15p 20.00p 3191104
26/10/2021 22.25p 23.28p 19.25p 21.00p 4988739
25/10/2021 23.50p 23.75p 21.50p 21.50p 4018920
22/10/2021 21.25p 23.57p 21.00p 23.25p 6807516
21/10/2021 20.00p 22.50p 19.75p 21.40p 4564724
20/10/2021 19.50p 20.35p 19.00p 20.00p 1085652
19/10/2021 20.00p 20.00p 19.00p 19.50p 1624442
18/10/2021 20.50p 20.60p 19.00p 20.50p 3094297
15/10/2021 21.25p 22.00p 20.50p 20.90p 1806784
14/10/2021 20.25p 21.92p 20.00p 21.50p 2966200
13/10/2021 20.75p 21.50p 19.50p 20.25p 2188080
12/10/2021 21.75p 22.90p 20.67p 20.75p 5492400
11/10/2021 18.50p 21.50p 18.50p 21.10p 4752587
08/10/2021 18.25p 19.00p 17.75p 18.50p 1862514
07/10/2021 18.75p 19.00p 18.00p 18.25p 1248252
06/10/2021 19.00p 19.80p 18.50p 18.50p 1364809
05/10/2021 18.75p 19.50p 18.75p 19.25p 1934662
04/10/2021 19.75p 20.00p 18.50p 18.75p 1995888
01/10/2021 19.25p 20.50p 19.10p 20.00p 3534554
30/09/2021 18.50p 20.00p 18.17p 19.25p 3268602
29/09/2021 18.75p 19.00p 18.00p 18.50p 1621671
28/09/2021 17.50p 19.00p 17.50p 18.15p 2131512
27/09/2021 18.00p 18.50p 16.53p 17.50p 6385688
24/09/2021 18.75p 18.88p 17.55p 17.55p 1815138
23/09/2021 19.00p 19.50p 18.00p 19.30p 2706278
22/09/2021 19.25p 19.50p 18.50p 19.00p 1168423
21/09/2021 19.00p 19.90p 18.50p 19.25p 1458879
20/09/2021 20.25p 21.00p 18.65p 19.50p 1700121
17/09/2021 20.00p 20.50p 19.81p 20.00p 1229494

*Close Price adjusted for both dividends and splits