Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2024 2.85p 3.00p 2.50p 2.60p 2518633
24/04/2024 2.85p 2.89p 2.70p 2.80p 770173
23/04/2024 2.85p 2.94p 2.70p 2.85p 1063534
22/04/2024 2.70p 2.95p 2.60p 2.85p 2457047
19/04/2024 2.65p 2.80p 2.60p 2.70p 800057
18/04/2024 2.60p 2.70p 2.57p 2.65p 555848
17/04/2024 2.85p 2.88p 2.50p 2.60p 1794083
16/04/2024 2.90p 3.00p 2.80p 2.85p 1754316
15/04/2024 2.65p 2.95p 2.60p 2.90p 3932818
12/04/2024 2.60p 2.77p 2.50p 2.70p 14110955
11/04/2024 3.35p 3.70p 3.30p 3.45p 3863641
10/04/2024 3.60p 3.63p 3.10p 3.35p 3135516
09/04/2024 3.10p 3.85p 3.00p 3.60p 8886924
08/04/2024 2.85p 3.20p 2.80p 3.10p 8427823
05/04/2024 2.35p 3.00p 2.30p 2.85p 3136749
04/04/2024 2.20p 2.44p 2.10p 2.35p 1880506
03/04/2024 2.55p 2.60p 2.10p 2.20p 3238344
02/04/2024 2.55p 2.79p 2.50p 2.55p 3769484
28/03/2024 2.20p 2.70p 2.00p 2.55p 6795875
27/03/2024 1.70p 2.29p 1.68p 2.20p 4394983
26/03/2024 1.70p 1.80p 1.68p 1.80p 575363
25/03/2024 1.70p 1.74p 1.60p 1.70p 1656684
22/03/2024 1.75p 1.80p 1.67p 1.70p 1015209
21/03/2024 1.75p 1.78p 1.71p 1.75p 313556
20/03/2024 1.75p 1.75p 1.75p 1.75p 338813
19/03/2024 1.75p 1.79p 1.73p 1.75p 665284
18/03/2024 1.80p 1.85p 1.73p 1.75p 528437
15/03/2024 1.75p 1.90p 1.70p 1.80p 813686
14/03/2024 1.75p 1.80p 1.74p 1.75p 1571274
13/03/2024 1.75p 1.80p 1.71p 1.80p 176603
12/03/2024 1.75p 1.79p 1.71p 1.75p 1012570
11/03/2024 1.80p 1.86p 1.70p 1.75p 108623
08/03/2024 1.80p 1.88p 1.70p 1.80p 1024400
07/03/2024 1.80p 1.88p 1.70p 1.80p 24913
06/03/2024 1.85p 1.89p 1.70p 1.80p 447594
05/03/2024 1.65p 2.00p 1.60p 1.85p 1834185
04/03/2024 1.90p 1.96p 1.85p 1.90p 250384
01/03/2024 1.90p 2.00p 1.84p 1.90p 108915
29/02/2024 1.95p 2.05p 1.90p 1.90p 1306220
28/02/2024 2.00p 2.01p 1.91p 1.95p 601044
27/02/2024 2.00p 2.09p 1.88p 2.00p 2380268
26/02/2024 2.10p 2.10p 1.96p 2.00p 542794
23/02/2024 2.10p 2.20p 2.00p 2.10p 562655
22/02/2024 2.15p 2.20p 2.00p 2.10p 1084742
21/02/2024 2.15p 2.19p 2.11p 2.15p 253263
20/02/2024 2.15p 2.20p 2.11p 2.15p 1428935
19/02/2024 2.15p 2.20p 2.13p 2.15p 580350
16/02/2024 2.20p 2.23p 2.10p 2.15p 1001789
15/02/2024 2.20p 2.25p 2.10p 2.20p 757486
14/02/2024 2.20p 2.26p 2.16p 2.20p 590743
13/02/2024 2.15p 2.30p 2.13p 2.20p 1034881
12/02/2024 2.30p 2.40p 2.05p 2.15p 3509747
09/02/2024 2.30p 2.36p 2.26p 2.30p 236710
08/02/2024 2.30p 2.40p 2.20p 2.30p 769977
07/02/2024 2.25p 2.40p 2.20p 2.30p 418112
06/02/2024 2.25p 2.30p 2.23p 2.25p 138735
05/02/2024 2.25p 2.30p 2.22p 2.25p 1233857
02/02/2024 2.25p 2.28p 2.22p 2.25p 334702
01/02/2024 2.30p 2.38p 2.20p 2.25p 2182662
31/01/2024 2.30p 2.40p 2.26p 2.30p 614863
30/01/2024 2.30p 2.40p 2.20p 2.30p 1941640
29/01/2024 2.10p 2.30p 2.10p 2.20p 4973753
26/01/2024 2.05p 2.20p 2.00p 2.10p 3644486
25/01/2024 2.05p 2.16p 2.00p 2.05p 1443888
24/01/2024 2.15p 2.30p 1.70p 2.09p 21470352
23/01/2024 2.88p 3.00p 2.76p 2.88p 1872781
22/01/2024 2.88p 3.00p 2.75p 2.88p 975474
19/01/2024 2.88p 2.95p 2.83p 2.95p 550933
18/01/2024 2.88p 3.00p 2.83p 2.88p 4464631
17/01/2024 3.13p 3.15p 2.76p 2.98p 1466891
16/01/2024 2.75p 3.13p 2.68p 3.13p 1438956
15/01/2024 3.25p 3.30p 2.65p 2.75p 2551505
12/01/2024 3.25p 3.50p 3.07p 3.25p 614579
11/01/2024 3.25p 3.50p 3.00p 3.25p 278323
10/01/2024 3.25p 3.35p 3.06p 3.25p 863162
09/01/2024 3.25p 3.28p 3.03p 3.25p 1040767
08/01/2024 3.13p 3.50p 3.02p 3.25p 1182429
05/01/2024 3.25p 3.30p 2.73p 3.13p 4036889
04/01/2024 3.25p 3.50p 3.00p 3.25p 1287904
03/01/2024 3.25p 3.50p 3.03p 3.25p 1654482
02/01/2024 3.38p 3.75p 3.00p 3.50p 1009389
29/12/2023 3.38p 3.75p 3.33p 3.38p 181982
28/12/2023 3.25p 3.75p 3.00p 3.38p 783491
27/12/2023 4.25p 4.50p 3.01p 3.50p 7273044
22/12/2023 4.50p 5.00p 4.11p 4.25p 1740695
21/12/2023 4.25p 4.75p 4.14p 4.50p 3237412
20/12/2023 4.25p 4.50p 3.80p 4.25p 1202961
19/12/2023 4.25p 4.50p 4.00p 4.25p 2340854
18/12/2023 4.25p 4.50p 4.01p 4.25p 1260722
15/12/2023 4.13p 4.50p 3.92p 4.25p 698687
14/12/2023 4.13p 4.47p 3.75p 4.13p 1268510
13/12/2023 4.13p 4.50p 3.75p 4.13p 373787
12/12/2023 4.13p 4.13p 3.87p 4.10p 435855
11/12/2023 4.13p 4.50p 3.80p 4.13p 1134881
08/12/2023 4.13p 4.13p 3.75p 4.13p 292750
07/12/2023 4.13p 4.17p 3.89p 4.13p 101446
06/12/2023 3.75p 4.13p 3.75p 4.13p 1268049
05/12/2023 3.88p 4.00p 3.75p 3.75p 527344
04/12/2023 4.25p 4.50p 3.50p 3.88p 3024089
01/12/2023 4.25p 4.50p 4.00p 4.25p 364912
30/11/2023 4.50p 4.68p 4.13p 4.40p 772315
29/11/2023 4.25p 4.79p 4.00p 4.50p 2032778
28/11/2023 4.25p 4.50p 4.07p 4.25p 1119835
27/11/2023 4.00p 4.50p 3.93p 4.25p 1442185
24/11/2023 4.25p 4.50p 3.67p 4.00p 1134198
23/11/2023 4.25p 4.50p 3.88p 4.25p 1252802
22/11/2023 4.00p 4.95p 4.00p 4.25p 3302543
21/11/2023 4.00p 4.28p 3.50p 4.00p 927211
20/11/2023 4.00p 4.22p 3.82p 4.00p 389526
17/11/2023 4.25p 4.50p 3.80p 4.00p 360489
16/11/2023 4.00p 4.50p 3.50p 4.25p 702722
15/11/2023 3.75p 4.50p 3.75p 3.75p 472067
14/11/2023 4.00p 4.09p 3.75p 3.75p 499841
13/11/2023 4.25p 4.50p 3.68p 4.00p 2897867
10/11/2023 4.00p 4.50p 4.00p 4.25p 1285136
09/11/2023 4.25p 4.25p 3.86p 4.00p 1467249
08/11/2023 4.50p 5.00p 3.80p 4.25p 3145626
07/11/2023 4.75p 4.78p 4.50p 4.75p 483151
06/11/2023 5.00p 5.00p 4.66p 4.75p 991936
03/11/2023 5.25p 5.50p 4.66p 5.00p 638311
02/11/2023 5.00p 5.25p 4.50p 5.25p 499686
01/11/2023 5.00p 5.13p 4.92p 5.00p 70228
31/10/2023 4.75p 5.16p 4.75p 5.00p 804309
30/10/2023 5.00p 5.50p 4.50p 4.75p 416245
27/10/2023 4.75p 5.00p 4.50p 4.75p 743611
26/10/2023 4.75p 4.94p 4.55p 4.75p 940671
25/10/2023 5.00p 5.00p 4.66p 4.75p 640590
24/10/2023 5.25p 5.25p 4.71p 5.00p 1571089
23/10/2023 5.25p 5.48p 5.00p 5.25p 399143
20/10/2023 5.25p 5.49p 5.25p 5.25p 333395
19/10/2023 5.75p 5.83p 5.33p 5.60p 1031824
18/10/2023 5.25p 5.85p 5.25p 5.75p 290600
17/10/2023 5.25p 5.50p 5.22p 5.25p 357947
16/10/2023 5.25p 5.50p 5.00p 5.25p 737311
13/10/2023 5.25p 5.65p 5.18p 5.25p 684796
12/10/2023 5.50p 6.00p 5.00p 5.25p 678662
11/10/2023 5.50p 5.56p 5.31p 5.50p 41117
10/10/2023 5.25p 5.65p 5.25p 5.50p 478464
09/10/2023 5.25p 5.50p 5.10p 5.25p 94803
06/10/2023 5.50p 5.79p 5.00p 5.25p 435391
05/10/2023 6.00p 6.07p 5.50p 5.50p 1007871
04/10/2023 5.75p 6.50p 5.50p 6.00p 1255022
03/10/2023 5.75p 6.00p 5.50p 5.75p 1170356
02/10/2023 5.75p 6.10p 5.50p 5.75p 1708670
29/09/2023 5.00p 6.25p 4.85p 5.75p 2809007
28/09/2023 5.00p 5.50p 4.77p 5.00p 284881
27/09/2023 5.50p 5.50p 4.50p 5.00p 602547
26/09/2023 5.75p 6.50p 5.18p 5.50p 2626693
25/09/2023 5.25p 6.00p 5.00p 5.75p 1957591
22/09/2023 4.50p 5.40p 4.50p 5.25p 1855587
21/09/2023 4.50p 4.70p 4.37p 4.50p 394557
20/09/2023 4.50p 4.63p 4.25p 4.38p 921436
19/09/2023 4.50p 4.63p 4.40p 4.50p 314746
18/09/2023 4.50p 4.65p 4.38p 4.50p 209142
15/09/2023 4.50p 4.98p 4.35p 4.50p 56920
14/09/2023 4.25p 5.00p 4.00p 4.50p 706915
13/09/2023 4.25p 4.49p 4.25p 4.25p 310310
12/09/2023 4.50p 5.00p 4.00p 4.25p 310691
11/09/2023 4.50p 5.00p 4.31p 4.50p 736046
08/09/2023 4.38p 4.75p 4.00p 4.50p 634941
07/09/2023 4.38p 4.75p 4.00p 4.38p 191768
06/09/2023 4.38p 4.57p 4.35p 4.38p 268748
05/09/2023 4.50p 4.70p 4.00p 4.38p 218764
04/09/2023 4.50p 4.70p 4.37p 4.50p 325986
01/09/2023 4.25p 4.64p 4.00p 4.50p 588965
31/08/2023 4.50p 4.68p 4.00p 4.25p 2682618
30/08/2023 5.00p 5.20p 4.55p 5.00p 623017
29/08/2023 4.50p 5.50p 4.36p 5.00p 3266812
25/08/2023 4.50p 4.62p 4.00p 4.50p 890487
24/08/2023 4.50p 5.00p 4.00p 4.50p 444742
23/08/2023 4.38p 4.75p 4.00p 4.50p 1111215
22/08/2023 4.75p 5.00p 4.35p 4.38p 1496201
21/08/2023 5.25p 5.50p 4.50p 4.75p 761001
18/08/2023 5.00p 5.50p 4.52p 5.25p 1201686
17/08/2023 5.00p 5.50p 4.50p 5.00p 1181784
16/08/2023 5.50p 5.50p 4.63p 5.00p 5891901
15/08/2023 6.00p 6.50p 5.50p 6.00p 1179536
14/08/2023 5.75p 6.15p 5.00p 6.00p 2702592
11/08/2023 5.50p 6.00p 5.00p 5.75p 1871562
10/08/2023 5.75p 6.50p 5.00p 5.50p 5313452
09/08/2023 5.75p 6.11p 5.00p 5.25p 6924018
08/08/2023 6.75p 7.00p 5.50p 5.75p 16631329
07/08/2023 7.75p 9.00p 6.00p 6.54p 22990266
04/08/2023 3.75p 11.00p 3.75p 8.50p 55736520
03/08/2023 3.50p 4.17p 3.50p 3.75p 1924033
02/08/2023 3.75p 4.00p 3.50p 3.50p 627016
01/08/2023 3.75p 4.00p 3.56p 3.75p 569707
31/07/2023 3.75p 4.00p 3.50p 3.75p 526765
28/07/2023 3.75p 3.84p 3.57p 3.75p 689927
27/07/2023 3.75p 4.00p 3.55p 3.75p 549823
26/07/2023 3.75p 4.12p 3.43p 3.75p 982150
25/07/2023 3.88p 4.10p 3.75p 3.75p 373691
24/07/2023 3.88p 4.23p 3.88p 3.88p 326915
21/07/2023 3.75p 4.22p 3.50p 3.88p 772111
20/07/2023 4.00p 4.14p 3.75p 4.00p 455591
19/07/2023 4.00p 4.18p 3.72p 4.00p 721537
18/07/2023 4.00p 4.12p 3.75p 4.00p 290304
17/07/2023 4.25p 4.37p 3.99p 4.00p 995120
14/07/2023 4.25p 4.50p 4.07p 4.25p 759744
13/07/2023 4.38p 4.44p 4.00p 4.00p 964905

*Close Price adjusted for both dividends and splits