Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits