Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
07/07/2016 9.63p 11.25p 9.31p 11.13p 794184
06/07/2016 8.75p 10.00p 8.75p 9.50p 798428
05/07/2016 9.63p 9.63p 8.41p 8.75p 621337
04/07/2016 9.50p 9.75p 8.53p 9.63p 1185842
01/07/2016 10.38p 10.57p 9.00p 9.50p 1487931
30/06/2016 11.00p 11.00p 10.00p 10.38p 545460
29/06/2016 11.00p 11.18p 10.68p 11.00p 43423
28/06/2016 11.13p 11.35p 10.08p 11.00p 847997
27/06/2016 12.75p 12.96p 10.86p 11.13p 1293498
24/06/2016 11.00p 13.00p 10.01p 12.63p 1322654
23/06/2016 12.25p 12.25p 11.70p 12.00p 35311
22/06/2016 11.25p 12.00p 11.25p 12.00p 316836
21/06/2016 12.63p 12.70p 11.00p 11.25p 2074208
20/06/2016 13.00p 13.40p 12.10p 12.63p 550690
17/06/2016 13.25p 13.30p 12.62p 12.75p 181938
16/06/2016 13.25p 13.44p 13.10p 13.25p 47555
15/06/2016 13.25p 13.45p 13.11p 13.25p 101086
14/06/2016 13.38p 13.75p 13.12p 13.25p 607637
13/06/2016 14.13p 14.13p 13.38p 13.38p 315532
10/06/2016 14.00p 14.33p 13.70p 14.13p 469777
09/06/2016 15.00p 15.25p 13.55p 14.00p 593019
08/06/2016 14.75p 14.86p 14.08p 14.62p 986169
07/06/2016 14.88p 15.20p 14.56p 14.75p 293357
06/06/2016 14.88p 15.33p 14.74p 14.88p 340126
03/06/2016 15.25p 15.75p 14.25p 15.00p 1074243
02/06/2016 15.25p 15.40p 15.00p 15.25p 302217
01/06/2016 15.00p 15.92p 15.00p 15.25p 574267
31/05/2016 15.00p 15.20p 14.52p 15.00p 88685
27/05/2016 15.75p 15.99p 14.51p 15.00p 584737
26/05/2016 15.25p 16.30p 14.76p 15.75p 682272
25/05/2016 15.75p 16.50p 15.75p 16.13p 813639
24/05/2016 15.25p 16.33p 15.25p 15.75p 812091
23/05/2016 14.00p 15.70p 13.66p 15.25p 1103726
20/05/2016 14.38p 14.38p 14.00p 14.00p 136234
19/05/2016 14.00p 14.66p 14.00p 14.38p 490534
18/05/2016 14.75p 14.75p 14.00p 14.00p 203519
17/05/2016 15.38p 15.38p 14.60p 14.75p 766053
16/05/2016 15.75p 16.15p 15.00p 15.38p 683330
13/05/2016 15.88p 16.75p 15.58p 15.75p 2056171
12/05/2016 13.00p 16.42p 13.00p 15.63p 2974414
11/05/2016 12.50p 13.30p 12.30p 13.00p 874924
10/05/2016 12.50p 12.70p 12.27p 12.50p 161227
09/05/2016 12.50p 12.50p 11.70p 12.50p 581393
06/05/2016 12.50p 13.15p 12.00p 12.50p 373451
05/05/2016 12.13p 13.20p 12.00p 13.00p 910265
04/05/2016 12.13p 12.50p 11.82p 12.13p 569709
03/05/2016 12.00p 12.20p 11.55p 12.13p 645046
29/04/2016 12.38p 12.38p 11.63p 12.00p 205353
28/04/2016 12.50p 12.50p 11.76p 12.38p 607289
27/04/2016 12.63p 13.00p 12.00p 12.50p 1215076
26/04/2016 12.88p 13.39p 12.40p 12.63p 841877
25/04/2016 12.63p 13.97p 12.00p 12.88p 2203258
22/04/2016 12.13p 13.40p 11.87p 12.63p 1659492
21/04/2016 12.25p 12.39p 10.50p 12.13p 1165322
20/04/2016 12.00p 12.22p 11.06p 11.63p 393793
19/04/2016 12.00p 12.50p 11.51p 12.00p 574812
18/04/2016 12.38p 12.44p 11.50p 12.00p 560517
15/04/2016 12.38p 12.44p 11.75p 12.38p 380799
14/04/2016 12.38p 12.38p 12.10p 12.38p 39901
13/04/2016 12.63p 12.63p 11.75p 12.38p 417460
12/04/2016 12.00p 12.63p 11.50p 12.63p 292862
11/04/2016 12.25p 12.85p 12.00p 12.00p 537065
08/04/2016 12.13p 12.49p 12.03p 12.25p 199095
07/04/2016 12.50p 12.55p 11.78p 12.13p 521803
06/04/2016 12.63p 13.00p 12.25p 12.50p 437855
05/04/2016 13.00p 13.33p 12.30p 12.63p 192975
04/04/2016 12.50p 14.00p 12.50p 13.00p 462175
01/04/2016 12.50p 12.80p 12.13p 12.50p 65537
31/03/2016 12.88p 13.00p 12.10p 12.50p 203531
30/03/2016 11.50p 13.40p 11.25p 12.88p 878978
29/03/2016 11.50p 11.75p 11.00p 11.50p 771126
24/03/2016 12.00p 12.35p 11.15p 11.50p 763126
23/03/2016 12.00p 12.87p 11.51p 12.00p 443873
22/03/2016 12.50p 12.65p 11.50p 12.00p 316657
21/03/2016 12.50p 12.71p 12.00p 12.50p 326364
18/03/2016 12.75p 13.12p 12.09p 12.50p 503472
17/03/2016 12.75p 14.00p 12.01p 12.75p 575162
16/03/2016 13.25p 13.30p 12.26p 12.50p 670955
15/03/2016 13.50p 13.90p 12.60p 13.25p 549849
14/03/2016 13.00p 13.90p 13.00p 13.50p 201509
11/03/2016 12.88p 13.28p 12.28p 13.00p 657444
10/03/2016 13.00p 13.25p 12.06p 12.88p 224954
09/03/2016 12.75p 13.30p 12.68p 12.75p 201312
08/03/2016 13.50p 13.69p 12.63p 12.75p 438068
07/03/2016 13.38p 14.00p 13.15p 13.50p 373337
04/03/2016 13.38p 13.90p 12.63p 13.38p 822891
03/03/2016 13.63p 13.84p 13.19p 13.38p 441675
02/03/2016 13.50p 14.33p 12.00p 13.63p 2301677
01/03/2016 13.88p 14.50p 13.00p 13.50p 1746582
29/02/2016 13.38p 13.38p 12.53p 12.75p 221906
26/02/2016 12.25p 13.50p 12.13p 13.38p 751819
25/02/2016 12.50p 12.50p 12.00p 12.25p 368513
24/02/2016 12.63p 13.00p 12.18p 12.50p 323452
23/02/2016 12.50p 13.11p 12.38p 13.00p 664302
22/02/2016 12.50p 13.15p 12.00p 12.50p 1109911
19/02/2016 12.50p 13.70p 12.50p 12.75p 1003731
18/02/2016 13.75p 14.00p 13.00p 13.50p 482792
17/02/2016 13.38p 14.25p 13.25p 13.75p 809683
16/02/2016 14.88p 14.90p 13.38p 13.38p 951994
15/02/2016 14.62p 15.20p 14.30p 14.88p 421056
12/02/2016 14.38p 14.80p 14.00p 14.38p 677181
11/02/2016 14.13p 15.14p 14.13p 14.38p 640802
10/02/2016 15.25p 15.75p 14.00p 15.00p 1558260
09/02/2016 13.25p 16.50p 12.23p 15.25p 2326796
08/02/2016 13.38p 13.38p 12.15p 12.38p 776308
05/02/2016 13.38p 13.65p 12.70p 13.38p 579415
04/02/2016 13.88p 13.88p 13.30p 13.38p 253370
03/02/2016 14.38p 14.38p 13.33p 13.88p 424528
02/02/2016 14.25p 14.75p 13.85p 14.38p 499670
01/02/2016 13.75p 14.25p 13.69p 14.25p 250495
29/01/2016 13.38p 14.25p 13.38p 13.88p 405802
28/01/2016 13.50p 14.90p 13.25p 13.38p 923304
27/01/2016 13.00p 14.00p 13.00p 13.50p 1397577
26/01/2016 10.63p 13.05p 10.61p 12.88p 1798757
25/01/2016 12.00p 12.00p 11.00p 11.25p 518330
22/01/2016 12.00p 12.50p 11.13p 12.00p 585944
21/01/2016 10.75p 11.81p 10.50p 11.75p 844844
20/01/2016 12.63p 12.63p 10.08p 10.75p 1513719
19/01/2016 11.88p 13.15p 11.60p 12.63p 874675
18/01/2016 12.38p 12.40p 11.20p 11.88p 575532
15/01/2016 12.50p 12.70p 11.78p 12.38p 96334
14/01/2016 12.88p 12.88p 11.83p 12.50p 767009
13/01/2016 14.25p 14.25p 12.70p 12.88p 571090
12/01/2016 14.13p 14.44p 12.75p 14.25p 819220
11/01/2016 14.13p 14.20p 13.75p 14.13p 178430
08/01/2016 15.00p 15.00p 13.63p 14.13p 496728
07/01/2016 14.75p 15.00p 14.68p 15.00p 272912
06/01/2016 16.37p 16.40p 14.15p 15.25p 1001258
05/01/2016 15.75p 16.88p 15.65p 16.37p 380171
04/01/2016 17.25p 17.70p 15.63p 15.75p 669128
31/12/2015 17.50p 17.50p 16.70p 17.25p 229927
30/12/2015 17.13p 17.99p 16.67p 17.50p 530517
29/12/2015 18.25p 18.50p 16.89p 17.13p 365382
24/12/2015 18.25p 18.90p 17.77p 18.25p 420265
23/12/2015 17.50p 18.50p 17.10p 18.50p 692154
22/12/2015 17.50p 18.90p 16.51p 17.50p 1514196
21/12/2015 16.00p 17.70p 15.00p 17.25p 1112775
18/12/2015 14.25p 16.00p 13.83p 16.00p 546699
17/12/2015 13.75p 15.47p 13.75p 14.25p 870477
16/12/2015 12.50p 13.96p 12.50p 13.75p 445467
15/12/2015 12.50p 13.88p 12.26p 12.50p 607155
14/12/2015 11.50p 12.90p 11.18p 12.50p 541664
11/12/2015 12.50p 12.60p 11.05p 11.50p 705433
10/12/2015 16.25p 16.25p 11.68p 12.50p 2334216
09/12/2015 13.50p 16.99p 13.16p 16.50p 2131210
08/12/2015 13.00p 13.88p 12.00p 13.50p 1217087
07/12/2015 11.50p 13.30p 11.50p 13.00p 1077041
04/12/2015 11.38p 12.00p 10.60p 11.50p 642119
03/12/2015 11.25p 12.00p 11.01p 11.38p 213416
02/12/2015 12.25p 12.25p 10.60p 11.25p 927904
01/12/2015 12.38p 12.40p 11.42p 12.25p 316044
30/11/2015 12.38p 12.59p 12.01p 12.38p 129156
27/11/2015 13.00p 13.00p 11.35p 12.38p 967742
26/11/2015 13.75p 13.93p 12.50p 13.00p 209029
25/11/2015 13.63p 14.75p 13.50p 13.75p 665913
24/11/2015 13.25p 13.95p 13.15p 13.63p 174169
23/11/2015 13.00p 13.70p 12.90p 13.50p 560946
20/11/2015 12.63p 13.50p 12.50p 13.00p 312389
19/11/2015 12.50p 13.00p 12.30p 12.63p 223581
18/11/2015 13.38p 13.65p 12.50p 12.50p 367259
17/11/2015 12.50p 13.79p 12.50p 13.38p 346060
16/11/2015 12.75p 12.90p 12.15p 12.50p 195937
13/11/2015 12.88p 12.95p 12.50p 12.75p 415259
12/11/2015 13.50p 13.64p 12.58p 12.88p 266768
11/11/2015 14.38p 14.60p 13.20p 13.50p 239797
10/11/2015 13.88p 14.74p 13.88p 14.38p 887369
09/11/2015 13.12p 14.10p 12.05p 13.88p 1544254
06/11/2015 14.00p 14.00p 12.06p 13.12p 1484272
05/11/2015 14.25p 14.50p 13.76p 14.00p 356592
04/11/2015 14.75p 14.75p 13.80p 14.25p 589650
03/11/2015 15.38p 15.38p 14.50p 14.75p 229150
02/11/2015 15.63p 15.80p 15.26p 15.38p 168493
30/10/2015 14.88p 15.74p 14.52p 15.63p 790520
29/10/2015 15.50p 15.50p 14.88p 15.13p 187403
28/10/2015 16.50p 16.50p 15.25p 15.50p 378925
27/10/2015 16.63p 17.00p 15.67p 16.50p 211679
26/10/2015 17.75p 17.75p 15.97p 16.63p 371738
23/10/2015 16.00p 18.97p 16.00p 17.75p 350215
22/10/2015 16.25p 16.33p 15.63p 16.00p 112014
21/10/2015 16.50p 16.65p 15.63p 16.25p 252314
20/10/2015 17.00p 17.00p 16.13p 16.50p 250167
19/10/2015 17.63p 17.63p 16.50p 17.00p 191434
16/10/2015 18.50p 18.55p 17.20p 17.63p 543111
15/10/2015 18.75p 18.99p 18.01p 18.50p 440146
14/10/2015 18.25p 19.82p 18.13p 18.50p 1301425
13/10/2015 17.50p 18.88p 16.37p 18.25p 686755
12/10/2015 17.25p 17.50p 16.10p 16.25p 188827
09/10/2015 17.50p 18.65p 16.63p 17.25p 872818
08/10/2015 16.75p 17.87p 16.75p 17.50p 418663
07/10/2015 15.75p 17.50p 15.20p 16.75p 591296
06/10/2015 15.00p 16.50p 13.99p 15.75p 915083
05/10/2015 16.00p 16.00p 14.50p 15.00p 728046
02/10/2015 15.88p 16.50p 15.01p 16.00p 539876
01/10/2015 16.00p 16.30p 15.65p 15.88p 313995
30/09/2015 15.50p 16.25p 15.29p 16.00p 230320
29/09/2015 16.00p 16.19p 15.15p 15.50p 381612
28/09/2015 18.50p 18.90p 15.35p 16.00p 1403777
25/09/2015 16.00p 18.40p 14.70p 18.00p 1506982
24/09/2015 18.00p 18.00p 15.50p 16.00p 1415939
23/09/2015 18.25p 18.63p 17.50p 18.00p 472817

*Close Price adjusted for both dividends and splits