Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/04/2017 9.00p 9.39p 9.00p 9.38p 613621
20/04/2017 8.25p 10.24p 8.25p 8.88p 4563111
19/04/2017 8.88p 8.88p 8.08p 8.25p 535696
18/04/2017 8.88p 8.98p 8.75p 8.88p 194908
13/04/2017 9.13p 9.13p 8.75p 8.88p 1974941
12/04/2017 9.00p 9.14p 8.70p 9.13p 799191
11/04/2017 8.50p 9.40p 8.50p 9.00p 958636
10/04/2017 8.38p 8.83p 8.12p 8.50p 413692
07/04/2017 8.25p 8.40p 8.00p 8.25p 356385
06/04/2017 7.88p 8.50p 7.75p 8.25p 2700925
05/04/2017 8.13p 8.13p 7.86p 7.88p 309281
04/04/2017 8.00p 8.50p 7.89p 8.13p 718559
03/04/2017 8.00p 8.15p 7.75p 8.00p 494571
31/03/2017 8.13p 8.30p 7.75p 8.00p 1475328
30/03/2017 8.25p 8.35p 7.83p 8.13p 542559
29/03/2017 8.00p 8.63p 8.00p 8.25p 835444
28/03/2017 8.13p 8.25p 7.81p 8.00p 782922
27/03/2017 8.13p 8.24p 8.00p 8.13p 455218
24/03/2017 8.63p 8.63p 8.00p 8.13p 933887
23/03/2017 8.25p 8.99p 8.25p 8.63p 221666
22/03/2017 8.25p 8.50p 8.13p 8.25p 524924
21/03/2017 8.50p 8.70p 8.09p 8.25p 593362
20/03/2017 8.63p 8.74p 8.27p 8.50p 61644
17/03/2017 9.13p 9.19p 8.09p 8.38p 1313837
16/03/2017 9.00p 9.20p 8.84p 9.13p 322462
15/03/2017 9.00p 9.20p 8.83p 9.00p 236221
14/03/2017 8.88p 9.18p 8.84p 9.00p 52755
13/03/2017 9.00p 9.10p 8.78p 8.88p 355363
10/03/2017 9.00p 9.02p 8.76p 9.00p 427166
09/03/2017 9.25p 9.25p 8.75p 9.00p 312377
08/03/2017 9.38p 9.59p 9.01p 9.25p 327046
07/03/2017 9.13p 9.60p 9.10p 9.38p 457861
06/03/2017 9.25p 9.40p 8.77p 9.13p 1118585
03/03/2017 10.00p 10.12p 9.00p 9.25p 733591
02/03/2017 9.50p 10.24p 9.50p 10.00p 959331
01/03/2017 9.75p 9.81p 9.00p 9.50p 1633712
28/02/2017 9.75p 9.85p 9.51p 9.75p 141192
27/02/2017 9.75p 9.95p 9.50p 9.75p 328426
24/02/2017 10.00p 10.30p 9.62p 9.75p 448142
23/02/2017 9.75p 10.00p 9.50p 10.00p 566238
22/02/2017 10.00p 10.00p 9.51p 9.75p 404121
21/02/2017 10.75p 10.80p 9.78p 10.00p 885472
20/02/2017 11.13p 11.44p 10.38p 10.75p 978516
17/02/2017 9.75p 11.00p 9.51p 10.88p 2831717
16/02/2017 10.13p 10.13p 9.01p 9.50p 949604
15/02/2017 10.25p 10.47p 9.77p 10.13p 388015
14/02/2017 10.38p 10.73p 10.05p 10.25p 358962
13/02/2017 10.13p 10.97p 10.01p 10.38p 1336082
10/02/2017 10.75p 10.75p 9.80p 10.13p 1028973
09/02/2017 10.75p 10.95p 10.50p 10.75p 637869
08/02/2017 11.00p 11.39p 10.50p 10.75p 697266
07/02/2017 10.75p 11.48p 10.59p 11.00p 2012988
06/02/2017 9.75p 10.74p 9.75p 10.63p 3009292
03/02/2017 10.00p 10.25p 9.75p 9.75p 1553737
02/02/2017 9.25p 10.20p 9.10p 10.00p 1883217
01/02/2017 9.38p 9.45p 8.75p 9.25p 1269997
31/01/2017 9.13p 9.70p 8.42p 9.38p 2768829
30/01/2017 8.75p 8.98p 8.25p 8.75p 1219252
27/01/2017 8.63p 8.98p 8.33p 8.75p 350744
26/01/2017 8.88p 9.16p 8.25p 8.63p 819988
25/01/2017 8.75p 9.70p 8.75p 8.88p 1989489
24/01/2017 8.25p 9.35p 8.07p 8.75p 1315417
23/01/2017 8.63p 8.80p 8.00p 8.25p 791151
20/01/2017 8.00p 8.85p 7.50p 8.63p 2034849
19/01/2017 8.00p 8.70p 7.54p 8.00p 1611150
18/01/2017 7.13p 8.18p 6.85p 8.00p 1396889
17/01/2017 7.13p 7.30p 6.89p 7.13p 589858
16/01/2017 7.25p 7.38p 7.00p 7.13p 787013
13/01/2017 7.25p 7.43p 7.00p 7.25p 715366
12/01/2017 7.13p 7.39p 7.05p 7.25p 311977
11/01/2017 7.63p 7.80p 7.00p 7.13p 508106
10/01/2017 7.25p 7.87p 7.25p 7.63p 561180
09/01/2017 7.25p 7.50p 7.05p 7.25p 390098
06/01/2017 7.25p 7.33p 6.85p 7.25p 787492
05/01/2017 7.50p 7.50p 6.80p 7.25p 846342
04/01/2017 7.50p 8.00p 6.80p 7.50p 421726
03/01/2017 6.75p 7.50p 6.75p 7.50p 393360
30/12/2016 6.75p 6.89p 6.56p 6.75p 21343
29/12/2016 6.88p 6.93p 6.58p 6.75p 235862
28/12/2016 6.88p 7.10p 6.59p 6.88p 96408
23/12/2016 6.75p 7.15p 6.52p 6.88p 266587
22/12/2016 6.75p 6.89p 6.50p 6.75p 422729
21/12/2016 6.88p 7.11p 6.45p 6.75p 1199654
20/12/2016 6.88p 7.13p 6.66p 6.88p 33802
19/12/2016 6.50p 6.90p 6.50p 6.88p 976035
16/12/2016 6.50p 6.70p 6.46p 6.50p 222055
15/12/2016 7.00p 7.24p 6.40p 6.50p 1075067
14/12/2016 7.13p 7.24p 6.83p 7.00p 325824
13/12/2016 7.38p 7.40p 7.09p 7.13p 197707
12/12/2016 7.25p 7.41p 7.25p 7.38p 212025
09/12/2016 6.75p 8.00p 6.75p 7.25p 1507344
08/12/2016 6.75p 7.00p 6.52p 6.75p 899758
07/12/2016 6.75p 6.90p 6.50p 6.75p 676757
06/12/2016 6.63p 6.90p 6.58p 6.75p 398328
05/12/2016 7.25p 7.25p 6.63p 6.63p 712547
02/12/2016 7.25p 7.40p 6.90p 7.25p 425284
01/12/2016 6.75p 7.35p 6.75p 7.25p 312021
30/11/2016 6.75p 6.99p 6.72p 6.75p 218935
29/11/2016 7.13p 7.13p 6.63p 6.75p 1117565
28/11/2016 7.25p 7.38p 7.00p 7.13p 458749
25/11/2016 7.25p 7.38p 7.11p 7.25p 228847
24/11/2016 7.63p 7.75p 7.00p 7.25p 729026
23/11/2016 7.38p 7.75p 7.35p 7.63p 309449
22/11/2016 7.63p 7.63p 7.25p 7.38p 395473
21/11/2016 7.50p 8.00p 7.25p 7.63p 703006
18/11/2016 7.63p 7.80p 7.35p 7.50p 564916
17/11/2016 8.25p 8.25p 7.25p 7.63p 297941
16/11/2016 8.13p 8.18p 7.58p 7.75p 608646
15/11/2016 8.38p 9.00p 8.00p 8.13p 515204
14/11/2016 8.13p 8.50p 8.12p 8.38p 290467
11/11/2016 7.88p 8.50p 7.75p 8.13p 497844
10/11/2016 7.88p 8.13p 7.58p 7.88p 638683
09/11/2016 7.25p 8.28p 7.25p 7.88p 746780
08/11/2016 8.13p 8.13p 7.50p 7.63p 1098689
07/11/2016 8.38p 8.40p 7.65p 8.13p 503106
04/11/2016 9.00p 9.00p 8.00p 8.38p 1187941
03/11/2016 10.00p 10.00p 8.50p 9.00p 2118832
02/11/2016 9.25p 9.40p 8.83p 9.00p 294860
01/11/2016 8.88p 9.63p 8.88p 9.25p 1108657
31/10/2016 9.38p 9.40p 8.83p 8.88p 426931
28/10/2016 9.50p 9.82p 9.10p 9.38p 1504014
27/10/2016 8.63p 9.63p 8.55p 9.50p 3256228
26/10/2016 8.25p 9.15p 8.25p 8.63p 1907755
25/10/2016 7.88p 8.33p 7.81p 8.25p 1134885
24/10/2016 7.88p 9.00p 7.79p 7.88p 991922
21/10/2016 7.75p 8.00p 7.50p 7.88p 420908
20/10/2016 7.75p 8.00p 7.25p 7.75p 1410359
19/10/2016 7.38p 7.88p 7.35p 7.75p 789914
18/10/2016 7.63p 7.95p 7.38p 7.38p 639274
17/10/2016 7.75p 8.10p 7.60p 7.63p 413039
14/10/2016 7.63p 8.00p 7.50p 7.75p 2482848
13/10/2016 8.00p 8.00p 7.33p 7.63p 3513353
12/10/2016 8.13p 8.25p 7.78p 8.00p 1633246
11/10/2016 7.75p 8.39p 7.75p 8.00p 1499240
10/10/2016 8.00p 8.18p 7.68p 7.75p 1140728
07/10/2016 8.00p 8.65p 7.08p 8.00p 9666178
06/10/2016 11.25p 12.00p 11.15p 11.63p 393440
05/10/2016 11.38p 11.50p 10.60p 11.25p 862405
04/10/2016 12.50p 12.50p 11.25p 11.38p 424626
03/10/2016 12.50p 13.00p 12.07p 12.50p 117538
30/09/2016 13.00p 13.48p 11.80p 12.50p 1250274
29/09/2016 13.38p 13.48p 12.65p 13.00p 506967
28/09/2016 12.63p 14.00p 12.57p 13.38p 1070041
27/09/2016 12.25p 13.20p 11.73p 12.75p 826617
26/09/2016 11.75p 12.99p 11.75p 12.25p 2963238
23/09/2016 10.75p 12.65p 10.75p 11.75p 1290710
22/09/2016 10.13p 11.10p 10.00p 10.75p 1588510
21/09/2016 9.88p 10.35p 9.88p 10.13p 618900
20/09/2016 10.38p 10.89p 9.30p 10.25p 5140694
19/09/2016 10.63p 10.63p 10.00p 10.13p 148117
16/09/2016 11.00p 11.25p 10.29p 10.63p 2036644
15/09/2016 10.75p 11.30p 10.75p 11.00p 490405
14/09/2016 10.88p 10.95p 10.50p 10.75p 293759
13/09/2016 11.25p 11.28p 10.61p 10.88p 658422
12/09/2016 11.63p 12.24p 11.00p 11.25p 1258859
09/09/2016 11.00p 11.06p 10.50p 10.75p 321961
08/09/2016 11.00p 11.22p 10.35p 11.00p 500936
07/09/2016 10.25p 11.40p 9.85p 11.00p 1914576
06/09/2016 9.13p 9.70p 9.13p 9.63p 509931
05/09/2016 9.00p 9.40p 8.53p 9.13p 406215
02/09/2016 9.25p 9.30p 8.76p 9.13p 481496
01/09/2016 9.50p 9.69p 9.02p 9.25p 249001
31/08/2016 9.75p 9.75p 9.25p 9.50p 596945
30/08/2016 10.13p 10.13p 9.33p 9.75p 729611
26/08/2016 10.00p 10.13p 9.77p 10.13p 71344
25/08/2016 10.00p 10.06p 9.75p 10.00p 70291
24/08/2016 10.13p 10.25p 9.75p 10.00p 686116
23/08/2016 10.50p 10.65p 9.75p 10.13p 1643578
22/08/2016 11.00p 11.18p 10.23p 10.50p 903675
19/08/2016 10.75p 11.24p 10.75p 11.00p 187123
18/08/2016 10.25p 10.94p 10.25p 10.75p 419770
17/08/2016 10.88p 11.00p 10.11p 10.25p 339229
16/08/2016 11.50p 11.50p 10.52p 10.88p 257639
15/08/2016 10.25p 11.60p 10.02p 11.50p 1002364
12/08/2016 10.25p 10.47p 10.00p 10.25p 863689
11/08/2016 10.00p 10.49p 9.55p 10.25p 258308
10/08/2016 9.50p 10.35p 9.50p 10.00p 1102731
09/08/2016 8.75p 9.75p 8.71p 9.50p 774905
08/08/2016 9.25p 9.25p 8.50p 8.75p 428462
05/08/2016 9.25p 9.43p 8.75p 9.25p 113487
04/08/2016 8.50p 9.40p 8.40p 9.25p 166216
03/08/2016 8.50p 9.00p 8.25p 8.50p 785163
02/08/2016 8.50p 9.00p 8.30p 8.50p 515605
01/08/2016 8.75p 8.80p 8.19p 8.50p 617069
29/07/2016 8.75p 8.82p 8.53p 8.75p 45382
28/07/2016 9.00p 9.26p 8.57p 8.75p 457754
27/07/2016 8.75p 9.88p 8.75p 9.00p 1629980
26/07/2016 8.75p 9.00p 8.16p 8.75p 615086
25/07/2016 9.00p 9.00p 8.50p 8.75p 720138
22/07/2016 8.13p 9.13p 7.75p 9.00p 1744758
21/07/2016 8.25p 8.30p 7.84p 8.00p 726215
20/07/2016 8.25p 8.35p 7.63p 8.25p 1808196
19/07/2016 8.50p 8.88p 7.75p 8.25p 1479301
18/07/2016 9.25p 9.33p 8.67p 9.00p 196827
15/07/2016 10.00p 10.00p 9.00p 9.25p 435271
14/07/2016 10.00p 10.00p 9.60p 10.00p 71340
13/07/2016 10.00p 10.09p 9.66p 10.00p 73967
12/07/2016 10.25p 10.25p 9.60p 10.00p 237124
11/07/2016 10.25p 10.44p 10.00p 10.25p 218080
08/07/2016 11.13p 11.20p 10.05p 10.25p 355546

*Close Price adjusted for both dividends and splits