Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/11/2018 15.25p 15.79p 14.65p 15.25p 333944
16/11/2018 14.75p 16.10p 14.30p 15.25p 605126
15/11/2018 15.50p 15.55p 14.51p 14.75p 255122
14/11/2018 15.75p 15.80p 14.75p 15.50p 433494
13/11/2018 16.00p 16.50p 14.65p 15.75p 910248
12/11/2018 15.50p 16.35p 15.50p 16.00p 602033
09/11/2018 16.00p 16.00p 14.20p 15.50p 1356727
08/11/2018 16.50p 16.50p 15.00p 16.00p 1351175
07/11/2018 16.50p 16.98p 16.05p 16.50p 312318
06/11/2018 17.50p 17.67p 16.50p 16.50p 2167349
05/11/2018 18.50p 18.75p 17.00p 17.50p 715176
02/11/2018 18.38p 18.90p 18.28p 18.50p 197476
01/11/2018 19.00p 19.80p 18.10p 18.38p 932603
31/10/2018 19.75p 20.40p 18.00p 19.25p 1184335
30/10/2018 20.25p 21.98p 19.65p 19.75p 1812693
29/10/2018 18.75p 20.95p 18.60p 20.25p 1413767
26/10/2018 17.50p 19.40p 17.17p 18.75p 1671018
25/10/2018 17.00p 17.75p 16.60p 17.50p 494348
24/10/2018 15.90p 17.40p 15.88p 17.00p 588988
23/10/2018 15.50p 16.50p 15.25p 15.50p 815749
22/10/2018 16.13p 16.13p 15.15p 15.50p 669338
19/10/2018 15.38p 16.51p 15.25p 16.13p 797226
18/10/2018 15.75p 16.00p 15.00p 15.38p 743900
17/10/2018 15.00p 16.40p 14.90p 15.75p 767877
16/10/2018 15.13p 15.85p 14.66p 15.00p 933922
15/10/2018 14.65p 15.51p 14.30p 15.13p 1202275
12/10/2018 12.50p 15.49p 12.50p 14.65p 1569269
11/10/2018 12.00p 13.00p 11.10p 12.75p 2122308
10/10/2018 14.00p 14.49p 12.10p 12.25p 3072583
09/10/2018 13.75p 14.20p 12.60p 14.00p 999836
08/10/2018 14.50p 15.00p 13.33p 13.75p 775903
05/10/2018 14.75p 15.48p 14.11p 14.50p 862374
04/10/2018 15.75p 15.75p 14.60p 14.75p 819645
03/10/2018 16.25p 17.00p 15.60p 15.75p 413572
02/10/2018 15.25p 16.90p 15.25p 16.25p 707693
01/10/2018 14.38p 16.70p 14.38p 15.25p 1038980
28/09/2018 13.50p 15.00p 13.50p 14.38p 648640
27/09/2018 14.00p 14.20p 12.11p 13.50p 2201103
26/09/2018 15.00p 15.00p 13.50p 14.00p 1024668
25/09/2018 15.25p 15.47p 13.30p 15.00p 2034094
24/09/2018 15.50p 15.50p 15.00p 15.25p 209110
21/09/2018 15.25p 16.30p 15.00p 15.50p 739006
20/09/2018 15.25p 17.00p 14.60p 15.25p 1485094
19/09/2018 14.75p 15.50p 14.01p 15.00p 1089099
18/09/2018 15.50p 16.20p 13.53p 14.25p 2393558
17/09/2018 18.38p 18.51p 14.35p 15.25p 5070190
14/09/2018 18.75p 19.75p 17.35p 18.60p 1905365
13/09/2018 19.75p 20.20p 18.15p 19.00p 1051252
12/09/2018 23.25p 23.25p 19.37p 19.75p 1834979
11/09/2018 22.50p 24.75p 22.20p 23.25p 1500985
10/09/2018 19.75p 23.40p 19.65p 22.50p 1359546
07/09/2018 19.15p 21.33p 18.65p 19.75p 2162017
06/09/2018 17.75p 19.50p 17.65p 19.15p 819354
05/09/2018 17.75p 18.75p 16.60p 17.75p 1149864
04/09/2018 16.25p 17.90p 16.01p 17.75p 880666
03/09/2018 16.63p 16.70p 15.64p 16.25p 964661
31/08/2018 18.00p 18.30p 16.25p 16.63p 770419
30/08/2018 17.25p 18.85p 16.15p 17.50p 555310
29/08/2018 17.75p 18.10p 16.65p 17.25p 468450
28/08/2018 17.50p 19.66p 17.35p 17.75p 827826
24/08/2018 15.88p 17.80p 15.66p 17.50p 1095425
23/08/2018 16.50p 16.50p 15.51p 15.88p 819388
22/08/2018 16.75p 17.39p 15.50p 16.50p 1498805
21/08/2018 16.50p 18.00p 15.50p 16.75p 1784771
20/08/2018 17.50p 17.98p 16.02p 16.50p 1684645
17/08/2018 17.00p 18.31p 15.57p 17.00p 1391358
16/08/2018 18.50p 19.90p 16.61p 17.00p 2435869
15/08/2018 20.25p 20.80p 18.00p 18.50p 1204883
14/08/2018 19.50p 20.92p 19.00p 19.25p 1059142
13/08/2018 20.75p 22.70p 19.00p 19.50p 1171353
10/08/2018 19.00p 21.90p 18.80p 20.50p 2272910
09/08/2018 20.00p 20.50p 18.00p 18.75p 1791878
08/08/2018 21.25p 23.99p 18.15p 19.75p 3480247
07/08/2018 16.75p 21.70p 16.50p 21.00p 3922135
06/08/2018 15.50p 20.20p 12.33p 16.88p 7440589
03/08/2018 24.00p 24.00p 14.25p 15.38p 11404804
02/08/2018 24.00p 25.40p 23.77p 25.25p 829365
01/08/2018 23.00p 24.90p 23.00p 24.00p 826164
31/07/2018 24.50p 25.35p 22.04p 23.00p 1401105
30/07/2018 26.25p 26.39p 24.15p 24.50p 1378674
27/07/2018 26.50p 26.75p 26.01p 26.25p 643186
26/07/2018 26.50p 26.85p 26.00p 26.50p 1304300
25/07/2018 29.00p 29.40p 26.00p 27.00p 3283621
24/07/2018 32.50p 33.66p 29.10p 32.75p 987787
23/07/2018 34.50p 34.66p 31.00p 32.00p 587400
20/07/2018 36.00p 36.67p 33.60p 34.50p 419207
19/07/2018 32.50p 37.00p 30.33p 36.00p 1209927
18/07/2018 34.00p 35.30p 32.02p 32.50p 1077672
17/07/2018 33.50p 36.00p 31.30p 34.50p 964624
16/07/2018 32.00p 36.90p 31.45p 33.50p 3350007
13/07/2018 29.75p 32.00p 28.60p 31.20p 1908138
12/07/2018 26.50p 30.80p 26.30p 29.75p 1450387
11/07/2018 24.00p 31.20p 23.15p 26.00p 3457344
10/07/2018 24.00p 25.55p 22.60p 24.00p 1521292
09/07/2018 26.00p 26.20p 23.00p 24.60p 1841400
06/07/2018 23.50p 28.00p 23.10p 25.30p 2764175
05/07/2018 25.75p 26.20p 23.00p 23.00p 2063889
04/07/2018 25.50p 26.50p 22.00p 25.70p 3675818
03/07/2018 28.50p 29.05p 25.30p 26.00p 1152455
02/07/2018 30.00p 30.00p 27.00p 29.00p 816768
29/06/2018 30.50p 32.40p 29.00p 29.50p 1426935
28/06/2018 28.00p 31.50p 25.15p 30.50p 2399933
27/06/2018 31.50p 32.00p 28.00p 28.50p 1546795
26/06/2018 31.50p 33.40p 30.17p 31.50p 901276
25/06/2018 33.50p 34.40p 29.25p 31.50p 1739099
22/06/2018 34.00p 42.20p 32.00p 32.50p 3698076
21/06/2018 31.00p 32.90p 23.50p 32.00p 4134354
20/06/2018 36.00p 39.30p 29.35p 31.00p 3957542
19/06/2018 39.00p 41.80p 34.00p 36.00p 2948760
18/06/2018 42.50p 47.00p 37.00p 39.00p 3169352
15/06/2018 37.00p 44.00p 35.55p 43.00p 3615123
14/06/2018 32.50p 38.96p 26.04p 35.60p 7933856
13/06/2018 48.00p 57.95p 30.00p 32.70p 15510852
12/06/2018 37.00p 48.99p 37.00p 47.00p 7858196
11/06/2018 29.00p 37.00p 29.00p 36.25p 4798211
08/06/2018 26.50p 31.47p 26.50p 29.00p 3341510
07/06/2018 24.50p 27.80p 24.30p 27.00p 1343406
06/06/2018 25.25p 26.97p 24.12p 25.00p 2100721
05/06/2018 23.50p 25.88p 23.10p 25.25p 2054055
04/06/2018 23.15p 25.44p 23.15p 23.50p 1597466
01/06/2018 21.75p 24.49p 21.75p 23.15p 1565916
31/05/2018 19.75p 22.96p 19.40p 22.00p 1827822
30/05/2018 20.50p 20.50p 18.40p 19.50p 1635569
29/05/2018 21.00p 21.35p 19.04p 20.00p 1453920
25/05/2018 22.25p 22.43p 20.50p 21.00p 1025190
24/05/2018 19.75p 23.00p 19.75p 22.25p 1726630
23/05/2018 23.00p 23.50p 19.66p 21.60p 2465623
22/05/2018 22.75p 24.80p 22.10p 23.70p 3046113
21/05/2018 20.75p 24.43p 20.25p 22.75p 2497388
18/05/2018 20.50p 21.99p 20.02p 20.50p 2106014
17/05/2018 18.00p 21.00p 15.44p 20.50p 4402934
16/05/2018 19.50p 20.38p 17.55p 18.00p 2530429
15/05/2018 20.25p 20.25p 18.25p 20.00p 1617772
14/05/2018 18.75p 20.98p 18.50p 20.00p 2789443
11/05/2018 22.50p 22.50p 19.02p 19.25p 3532199
10/05/2018 22.25p 23.35p 21.35p 22.50p 1791352
09/05/2018 24.50p 24.70p 21.65p 22.75p 3386643
08/05/2018 21.50p 27.48p 21.50p 25.00p 6184513
04/05/2018 22.75p 26.90p 22.15p 26.60p 6540593
03/05/2018 21.75p 24.50p 21.75p 22.75p 5738848
02/05/2018 21.10p 22.41p 18.03p 21.75p 3867677
01/05/2018 21.00p 23.90p 19.33p 21.10p 5988162
30/04/2018 16.50p 21.99p 16.50p 20.00p 5438670
27/04/2018 16.75p 17.89p 16.26p 17.00p 4160643
26/04/2018 16.75p 18.89p 15.70p 16.75p 5043490
25/04/2018 19.25p 19.89p 16.65p 16.75p 8179230
24/04/2018 13.63p 18.90p 13.63p 18.25p 6925625
23/04/2018 11.88p 14.56p 11.81p 12.88p 6229336
20/04/2018 11.75p 12.45p 10.61p 11.88p 2711247
19/04/2018 10.25p 13.40p 10.25p 11.75p 6239964
18/04/2018 8.85p 10.50p 8.70p 10.35p 5046699
17/04/2018 9.00p 9.50p 8.68p 8.85p 3369524
16/04/2018 8.25p 9.40p 8.25p 9.25p 3232211
13/04/2018 8.75p 8.84p 7.80p 8.15p 5591543
12/04/2018 9.15p 9.50p 8.25p 8.65p 4169376
11/04/2018 9.88p 9.88p 8.71p 9.15p 6863128
10/04/2018 10.50p 11.30p 9.01p 10.25p 12191954
09/04/2018 6.95p 9.40p 6.95p 9.20p 13341203
06/04/2018 5.25p 7.00p 5.25p 6.90p 10164931
05/04/2018 4.50p 5.61p 4.50p 5.25p 5804097
04/04/2018 4.25p 4.88p 4.21p 4.50p 4131143
03/04/2018 3.75p 4.25p 3.66p 3.75p 3351736
29/03/2018 3.88p 4.00p 3.75p 3.75p 821912
28/03/2018 4.00p 4.05p 3.75p 3.90p 1514169
27/03/2018 4.00p 4.18p 3.51p 4.00p 5941859
26/03/2018 3.25p 4.25p 3.01p 4.00p 4787805
23/03/2018 2.88p 3.50p 2.80p 3.25p 6520231
22/03/2018 2.88p 2.88p 2.65p 2.75p 1122470
21/03/2018 2.88p 2.90p 2.65p 2.88p 1330304
20/03/2018 3.00p 3.01p 2.75p 2.88p 866042
19/03/2018 3.00p 3.25p 2.75p 3.00p 1891722
16/03/2018 2.88p 3.15p 2.75p 3.00p 987934
15/03/2018 3.13p 3.15p 3.00p 3.13p 390001
14/03/2018 3.38p 3.43p 3.07p 3.13p 1326161
13/03/2018 3.38p 3.50p 3.11p 3.38p 3883913
12/03/2018 3.13p 3.24p 3.08p 3.13p 1654282
09/03/2018 3.13p 3.24p 3.06p 3.13p 1039716
08/03/2018 3.00p 3.25p 2.55p 3.13p 18753520
07/03/2018 3.00p 3.15p 2.82p 3.00p 1124591
06/03/2018 3.00p 3.25p 2.84p 3.00p 983049
05/03/2018 2.75p 3.18p 2.65p 2.75p 845467
02/03/2018 2.75p 2.97p 2.59p 2.63p 650549
01/03/2018 3.00p 3.00p 2.55p 2.75p 1029717
28/02/2018 3.13p 3.48p 2.85p 3.00p 2046956
27/02/2018 3.25p 3.37p 3.06p 3.13p 1927125
26/02/2018 2.88p 3.50p 2.88p 3.25p 3526050
23/02/2018 2.63p 3.15p 2.50p 3.13p 3085842
22/02/2018 2.50p 2.70p 2.46p 2.50p 158997
21/02/2018 2.50p 2.75p 2.42p 2.50p 473807
20/02/2018 2.63p 2.72p 2.40p 2.50p 67173
19/02/2018 2.63p 2.68p 2.35p 2.63p 2566009
16/02/2018 2.38p 2.70p 2.38p 2.63p 2100401
15/02/2018 2.25p 2.49p 2.25p 2.38p 3724122
14/02/2018 2.25p 2.40p 2.10p 2.25p 6094108
13/02/2018 2.38p 2.38p 2.26p 2.38p 321241
12/02/2018 2.38p 2.50p 2.26p 2.38p 1590010
09/02/2018 2.38p 2.50p 2.31p 2.38p 610471
08/02/2018 2.50p 2.58p 2.35p 2.38p 513093
07/02/2018 2.50p 2.61p 2.40p 2.50p -1624960
06/02/2018 2.50p 2.65p 2.25p 2.50p 3213498

*Close Price adjusted for both dividends and splits