Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/03/2020 7.50p 8.00p 6.60p 6.88p 2523416
28/02/2020 7.20p 7.60p 6.50p 7.25p 1630876
27/02/2020 7.10p 7.80p 7.05p 7.20p 2379341
26/02/2020 7.90p 7.90p 7.00p 7.10p 2897802
25/02/2020 8.25p 8.50p 7.80p 7.90p 3024851
24/02/2020 8.85p 8.85p 8.10p 8.25p 1751631
21/02/2020 8.75p 9.00p 8.57p 8.60p 660604
20/02/2020 8.75p 8.76p 8.40p 8.75p 884823
19/02/2020 9.25p 9.50p 8.50p 8.55p 1969793
18/02/2020 8.60p 9.35p 8.01p 9.25p 2981578
17/02/2020 8.85p 9.04p 8.50p 8.60p 2265885
14/02/2020 9.00p 9.28p 8.80p 8.85p 687815
13/02/2020 8.75p 9.40p 8.75p 9.00p 1397946
12/02/2020 8.38p 9.00p 8.23p 8.75p 1092257
11/02/2020 8.75p 8.75p 8.00p 8.38p 2267387
10/02/2020 8.75p 8.88p 8.50p 8.75p 551203
07/02/2020 8.98p 9.20p 8.60p 8.75p 1272848
06/02/2020 9.25p 9.25p 8.75p 8.98p 211930
05/02/2020 9.45p 9.50p 9.00p 9.25p 1279623
04/02/2020 9.25p 9.59p 9.15p 9.45p 1318186
03/02/2020 9.50p 9.55p 9.03p 9.25p 1820449
31/01/2020 9.25p 9.55p 9.12p 9.25p 988062
30/01/2020 9.00p 9.60p 8.92p 9.25p 1457512
29/01/2020 8.93p 9.19p 8.35p 9.00p 2957159
28/01/2020 8.75p 9.25p 8.38p 8.93p 2077387
27/01/2020 9.40p 9.48p 8.80p 8.85p 1426888
24/01/2020 9.13p 9.75p 9.13p 9.40p 2894856
23/01/2020 9.13p 9.44p 8.77p 9.13p 884719
22/01/2020 9.25p 9.32p 8.90p 9.13p 480760
21/01/2020 9.00p 9.50p 8.80p 9.25p 1408325
20/01/2020 8.88p 9.50p 8.80p 9.00p 826673
17/01/2020 8.75p 9.25p 8.28p 8.88p 1197301
16/01/2020 8.75p 9.00p 8.50p 8.75p 2070322
15/01/2020 8.63p 9.00p 8.47p 8.75p 677179
14/01/2020 9.00p 9.15p 8.33p 8.63p 1575658
13/01/2020 9.75p 9.90p 8.50p 9.00p 1173476
10/01/2020 9.25p 9.50p 9.00p 9.10p 689685
09/01/2020 9.35p 9.48p 9.06p 9.25p 332249
08/01/2020 9.45p 9.55p 9.01p 9.35p 1084240
07/01/2020 8.75p 9.70p 8.75p 9.45p 3473005
06/01/2020 8.50p 9.20p 8.25p 8.75p 1849149
03/01/2020 9.00p 9.48p 8.40p 8.50p 2093504
02/01/2020 8.75p 9.50p 8.56p 9.00p 1419684
01/01/2020 8.75p 8.75p 8.60p 8.75p 25000
31/12/2019 8.75p 8.75p 8.60p 8.75p 25000
30/12/2019 9.15p 9.15p 8.50p 8.75p 472967
27/12/2019 9.25p 9.30p 8.60p 9.15p 1026151
26/12/2019 9.40p 9.48p 9.16p 9.25p 167488
25/12/2019 9.40p 9.48p 9.16p 9.25p 167488
24/12/2019 9.40p 9.48p 9.16p 9.25p 167488
23/12/2019 9.50p 9.74p 9.27p 9.40p 661215
20/12/2019 9.38p 9.75p 9.00p 9.25p 2141178
19/12/2019 9.38p 9.67p 9.38p 9.63p 322849
18/12/2019 9.35p 10.00p 9.25p 9.63p 3232121
17/12/2019 8.90p 9.90p 8.90p 9.35p 4788812
16/12/2019 8.35p 9.00p 8.26p 8.90p 1231551
13/12/2019 8.25p 8.50p 8.00p 8.35p 831285
12/12/2019 8.25p 8.80p 7.76p 8.25p 2018996
11/12/2019 8.25p 8.50p 8.01p 8.25p 761238
10/12/2019 8.75p 8.88p 8.03p 8.25p 1587000
09/12/2019 8.85p 9.00p 8.61p 8.75p 1501491
06/12/2019 8.85p 9.00p 8.70p 8.85p 1453991
05/12/2019 9.05p 9.05p 8.52p 8.85p 324579
04/12/2019 9.40p 9.80p 8.81p 9.05p 838568
03/12/2019 9.15p 9.50p 8.81p 9.05p 2020770
02/12/2019 9.15p 9.50p 8.81p 9.15p 1283557
29/11/2019 8.75p 9.50p 8.58p 9.15p 911093
28/11/2019 8.75p 9.00p 8.56p 8.75p 418235
27/11/2019 9.13p 9.50p 8.56p 8.75p 1514642
26/11/2019 9.48p 9.50p 8.80p 9.13p 822646
25/11/2019 9.50p 9.98p 9.25p 9.48p 1641156
22/11/2019 9.25p 9.90p 9.08p 9.50p 1515188
21/11/2019 9.25p 9.50p 9.03p 9.25p 1073701
20/11/2019 9.25p 9.50p 9.03p 9.25p 673613
19/11/2019 8.85p 9.50p 8.85p 9.25p 553272
18/11/2019 9.25p 9.30p 8.63p 8.85p 1308873
15/11/2019 9.40p 9.52p 9.01p 9.25p 758683
14/11/2019 8.75p 9.75p 8.67p 9.40p 869814
13/11/2019 8.85p 9.10p 8.65p 8.75p 1121428
12/11/2019 9.25p 9.25p 8.30p 8.85p 3231784
11/11/2019 9.25p 9.40p 8.83p 9.15p 1499023
08/11/2019 9.70p 9.70p 9.18p 9.25p 733051
07/11/2019 9.35p 9.90p 9.26p 9.70p 1376284
06/11/2019 9.25p 9.75p 9.00p 9.60p 2605081
05/11/2019 8.50p 9.48p 8.50p 9.25p 3460930
04/11/2019 9.25p 9.49p 8.15p 8.50p 8619815
01/11/2019 10.85p 10.95p 9.15p 9.25p 3253261
31/10/2019 11.00p 11.30p 10.65p 10.85p 4099534
30/10/2019 11.50p 12.47p 11.11p 11.50p 5595663
29/10/2019 13.75p 14.25p 12.62p 13.75p 2983107
28/10/2019 14.25p 15.95p 13.22p 13.50p 4010586
25/10/2019 12.45p 14.48p 12.21p 14.25p 4795119
24/10/2019 12.15p 12.81p 12.00p 12.00p 3577000
23/10/2019 12.10p 13.58p 11.30p 12.10p 4081090
22/10/2019 11.75p 12.87p 11.05p 11.85p 2143577
21/10/2019 12.50p 12.95p 10.18p 11.75p 4766636
18/10/2019 13.25p 15.65p 11.60p 12.50p 7800412
17/10/2019 8.85p 13.00p 8.85p 13.00p 7035394
16/10/2019 8.90p 9.17p 8.77p 8.85p 178362
15/10/2019 8.50p 9.47p 8.15p 8.90p 410937
14/10/2019 8.60p 9.00p 8.11p 8.50p 1097272
11/10/2019 8.75p 8.90p 8.50p 8.60p 547833
10/10/2019 9.00p 9.29p 8.50p 8.75p 733445
09/10/2019 9.00p 9.50p 8.86p 9.00p 1706646
08/10/2019 9.00p 9.41p 8.71p 9.00p 372773
07/10/2019 9.00p 10.00p 8.55p 9.00p 1027747
04/10/2019 8.25p 9.50p 8.00p 9.00p 1588474
03/10/2019 7.50p 8.43p 7.22p 8.25p 665975
02/10/2019 7.63p 7.63p 7.15p 7.50p 712694
01/10/2019 8.00p 8.00p 7.26p 7.63p 1427075
30/09/2019 8.38p 8.62p 7.60p 8.00p 1967280
27/09/2019 9.00p 9.00p 8.00p 8.38p 3132703
26/09/2019 9.00p 9.50p 8.50p 8.75p 917357
25/09/2019 9.15p 9.50p 8.52p 9.00p 1070631
24/09/2019 9.63p 10.00p 9.26p 9.53p 848943
23/09/2019 10.00p 10.40p 9.13p 9.63p 2650892
20/09/2019 10.00p 10.10p 9.70p 10.00p 558465
19/09/2019 10.00p 10.00p 9.68p 10.00p 382983
18/09/2019 9.50p 10.30p 9.50p 10.00p 549349
17/09/2019 9.50p 9.98p 9.26p 9.50p 1375146
16/09/2019 9.00p 9.60p 8.65p 9.50p 542723
13/09/2019 9.00p 9.50p 8.61p 9.00p 962227
12/09/2019 9.00p 9.44p 8.15p 9.13p 2680607
11/09/2019 9.50p 9.52p 9.00p 9.00p 537133
10/09/2019 9.50p 9.64p 9.15p 9.50p 147785
09/09/2019 9.38p 9.66p 9.00p 9.50p 807775
06/09/2019 9.38p 9.66p 9.35p 9.38p 105283
05/09/2019 9.50p 9.63p 9.27p 9.38p 258879
04/09/2019 9.50p 9.94p 9.22p 9.50p 910723
03/09/2019 9.25p 10.00p 9.16p 9.50p 1344962
02/09/2019 9.50p 10.00p 9.03p 9.28p 1926165
30/08/2019 9.85p 9.85p 9.32p 9.50p 481452
29/08/2019 9.30p 10.00p 9.26p 9.85p 1500938
28/08/2019 9.98p 9.98p 9.25p 9.30p 1124462
27/08/2019 10.00p 10.20p 9.30p 9.98p 2581336
23/08/2019 9.75p 10.15p 9.68p 10.00p 302077
22/08/2019 9.63p 10.10p 9.40p 9.75p 490785
21/08/2019 9.38p 10.00p 9.31p 9.63p 527501
20/08/2019 10.00p 10.12p 9.15p 9.38p 1836513
19/08/2019 9.75p 10.35p 9.60p 10.00p 723366
16/08/2019 10.25p 10.40p 9.70p 9.75p 679739
15/08/2019 10.25p 11.00p 9.75p 10.25p 1120624
14/08/2019 10.25p 11.00p 9.87p 10.25p 898361
13/08/2019 10.00p 10.48p 9.87p 10.25p 194117
12/08/2019 10.00p 10.50p 9.80p 10.00p 576477
09/08/2019 10.50p 10.50p 9.72p 10.00p 409474
08/08/2019 10.50p 10.67p 9.66p 10.50p 1160829
07/08/2019 10.75p 10.75p 10.18p 10.50p 572910
06/08/2019 11.25p 12.00p 10.35p 10.75p 989074
05/08/2019 11.85p 12.00p 11.01p 11.25p 2092778
02/08/2019 11.75p 12.20p 11.37p 11.85p 1065850
01/08/2019 11.50p 11.98p 11.35p 11.75p 422729
31/07/2019 12.25p 12.25p 11.67p 11.75p 460184
30/07/2019 11.50p 12.50p 11.25p 12.15p 2691075
29/07/2019 11.75p 11.96p 11.10p 11.50p 489651
26/07/2019 12.50p 12.80p 11.63p 11.75p 503160
25/07/2019 11.50p 13.22p 11.27p 12.50p 1017076
24/07/2019 11.75p 11.90p 11.21p 11.50p 404600
23/07/2019 12.00p 12.45p 11.00p 11.75p 531559
22/07/2019 12.50p 12.90p 11.72p 12.25p 656271
19/07/2019 12.00p 12.90p 11.80p 12.50p 1809256
18/07/2019 11.50p 12.33p 11.05p 12.00p 865605
17/07/2019 12.00p 12.00p 11.11p 11.50p 489371
16/07/2019 12.25p 12.50p 11.66p 12.00p 943328
15/07/2019 12.50p 13.25p 12.13p 12.25p 984719
12/07/2019 12.50p 13.35p 12.38p 12.50p 1523827
11/07/2019 12.00p 13.00p 11.53p 12.50p 1119438
10/07/2019 11.90p 12.44p 11.80p 12.00p 597898
09/07/2019 12.25p 12.50p 11.74p 11.90p 1098753
08/07/2019 12.65p 12.90p 11.46p 12.25p 1292528
05/07/2019 11.85p 12.88p 11.85p 12.65p 730679
04/07/2019 11.00p 12.44p 10.59p 11.85p 2817800
03/07/2019 11.00p 11.40p 10.52p 11.00p 631843
02/07/2019 11.50p 11.50p 10.35p 11.00p 921456
01/07/2019 11.45p 11.50p 10.56p 11.25p 1818795
28/06/2019 11.85p 11.96p 11.20p 11.45p 638720
27/06/2019 12.00p 12.15p 11.51p 11.85p 301227
26/06/2019 12.25p 12.50p 11.60p 12.00p 347955
25/06/2019 12.50p 12.70p 12.15p 12.25p 356889
24/06/2019 12.00p 12.99p 11.60p 12.50p 2044238
21/06/2019 12.60p 12.60p 11.50p 12.00p 984303
20/06/2019 12.25p 13.00p 12.15p 12.50p 903520
19/06/2019 11.85p 12.40p 11.36p 12.25p 1048887
18/06/2019 12.00p 12.00p 11.22p 11.85p 981784
17/06/2019 12.25p 13.18p 11.68p 12.00p 1431174
14/06/2019 12.25p 12.50p 11.61p 12.15p 521469
13/06/2019 12.00p 13.00p 12.00p 12.25p 875351
12/06/2019 11.75p 12.50p 11.50p 12.25p 838674
11/06/2019 12.50p 13.37p 11.52p 11.75p 938047
10/06/2019 11.00p 12.60p 11.00p 12.50p 1885126
07/06/2019 10.85p 11.75p 10.50p 11.25p 2368981
06/06/2019 10.75p 12.40p 10.70p 10.85p 1516851
05/06/2019 9.50p 11.00p 9.16p 10.75p 1561360
04/06/2019 9.50p 9.68p 9.18p 9.50p 440703
03/06/2019 10.25p 10.25p 9.15p 9.60p 1174887
31/05/2019 10.50p 10.75p 10.00p 10.25p 952093
30/05/2019 9.85p 11.00p 9.55p 10.50p 880201
29/05/2019 10.00p 10.25p 9.52p 9.85p 883941
28/05/2019 11.00p 11.00p 9.50p 10.00p 1719569
24/05/2019 11.10p 11.50p 10.50p 11.00p 693812

*Close Price adjusted for both dividends and splits