Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/07/2012 195.00p 196.00p 186.00p 192.50p 4680
23/07/2012 210.00p 214.00p 188.00p 195.00p 20179
20/07/2012 177.50p 235.00p 172.00p 210.00p 102853
19/07/2012 182.50p 184.00p 174.80p 177.50p 9250
18/07/2012 195.00p 195.00p 171.00p 182.50p 13108
17/07/2012 192.50p 197.00p 188.00p 195.00p 8896
16/07/2012 192.50p 198.00p 185.00p 192.50p 18043
13/07/2012 182.50p 202.50p 182.50p 192.50p 51117
12/07/2012 172.50p 189.00p 165.75p 182.50p 29799
11/07/2012 177.50p 178.00p 165.50p 172.50p 14497
10/07/2012 192.50p 193.00p 161.60p 177.50p 136141
09/07/2012 197.50p 199.00p 185.00p 192.50p 17956
06/07/2012 190.00p 203.00p 186.60p 197.50p 11510
05/07/2012 190.00p 194.50p 189.80p 190.00p 1800
04/07/2012 182.50p 190.00p 182.50p 190.00p 6764
03/07/2012 182.50p 184.00p 176.00p 182.50p 1429
02/07/2012 175.00p 185.00p 174.00p 182.50p 14735
29/06/2012 177.50p 177.50p 170.00p 175.00p 1782
28/06/2012 180.00p 180.00p 175.00p 177.50p 763
27/06/2012 190.00p 190.00p 165.00p 182.50p 6623
26/06/2012 212.50p 212.50p 205.00p 212.50p 431
25/06/2012 227.50p 227.50p 200.00p 212.50p 7609
22/06/2012 225.00p 227.50p 221.80p 227.50p 2358
21/06/2012 230.00p 230.00p 220.00p 227.50p 5022
20/06/2012 230.00p 230.00p 227.30p 230.00p 1569
19/06/2012 230.00p 231.90p 228.44p 230.00p 3731
18/06/2012 245.00p 245.00p 217.41p 230.00p 13054
15/06/2012 245.00p 245.00p 236.00p 245.00p 0
14/06/2012 240.00p 245.00p 236.00p 245.00p 2385
13/06/2012 232.50p 240.00p 231.00p 240.00p 8323
12/06/2012 235.00p 238.00p 230.00p 232.50p 5864
11/06/2012 235.00p 238.00p 232.40p 235.00p 2000
08/06/2012 235.00p 238.00p 232.00p 235.00p 2700
07/06/2012 242.50p 243.00p 231.20p 235.00p 24746
06/06/2012 247.50p 250.00p 229.93p 242.50p 0
01/06/2012 250.00p 250.00p 229.93p 250.00p 1079
31/05/2012 255.00p 255.00p 240.00p 250.00p 1829
30/05/2012 275.00p 275.00p 240.00p 255.00p 2148
29/05/2012 275.00p 275.00p 260.00p 275.00p 1950
28/05/2012 275.00p 275.00p 261.00p 275.00p 147
25/05/2012 275.00p 275.00p 260.00p 275.00p 469
24/05/2012 275.00p 280.00p 270.00p 275.00p 0
23/05/2012 275.00p 280.00p 270.00p 275.00p 0
22/05/2012 280.00p 280.00p 270.00p 280.00p 22
21/05/2012 275.00p 280.00p 270.00p 280.00p 941
18/05/2012 275.00p 275.00p 260.00p 275.00p 140
17/05/2012 275.00p 275.00p 260.00p 275.00p 773
16/05/2012 290.00p 290.00p 260.20p 275.00p 3886
15/05/2012 290.00p 290.00p 280.00p 290.00p 3128
14/05/2012 295.00p 295.00p 271.00p 290.00p 500
11/05/2012 290.00p 290.00p 280.00p 290.00p 500
10/05/2012 290.00p 290.00p 281.00p 290.00p 2083
09/05/2012 295.00p 301.00p 280.00p 290.00p 15398
08/05/2012 295.00p 295.00p 266.00p 280.00p 13809
04/05/2012 302.50p 302.50p 280.00p 295.00p 4315
03/05/2012 330.00p 330.00p 280.00p 302.50p 20541
02/05/2012 350.00p 362.00p 347.50p 350.00p 3642
01/05/2012 350.00p 350.00p 340.00p 350.00p 1050
30/04/2012 360.00p 360.00p 322.00p 350.00p 14865
27/04/2012 370.00p 370.00p 345.00p 360.00p 6154
26/04/2012 370.00p 370.00p 365.00p 370.00p 1224
25/04/2012 370.00p 370.00p 365.00p 370.00p 1515
24/04/2012 370.00p 370.00p 368.00p 370.00p 51
23/04/2012 362.50p 370.00p 350.20p 370.00p 6778
20/04/2012 370.00p 374.00p 362.50p 362.50p 2535
19/04/2012 360.00p 376.96p 360.00p 370.00p 6256
18/04/2012 355.00p 371.50p 350.00p 360.00p 12067
17/04/2012 362.50p 368.80p 351.00p 355.00p 11677
16/04/2012 330.00p 376.00p 330.00p 362.50p 14866
13/04/2012 320.00p 338.00p 310.00p 335.00p 18112
12/04/2012 322.50p 322.50p 310.00p 320.00p 9083
11/04/2012 337.50p 337.50p 310.40p 322.50p 6797
10/04/2012 337.50p 337.50p 326.20p 337.50p 1032
05/04/2012 352.50p 352.50p 335.00p 337.50p 963
04/04/2012 352.50p 358.00p 340.00p 352.50p 7046
03/04/2012 352.50p 354.90p 343.20p 352.50p 4683
02/04/2012 347.50p 358.00p 336.00p 352.50p 6344
30/03/2012 362.50p 362.50p 328.00p 345.00p 18518
29/03/2012 362.50p 363.60p 362.50p 362.50p 332
28/03/2012 355.00p 365.00p 345.00p 362.50p 9606
27/03/2012 355.00p 355.00p 351.20p 355.00p 130
26/03/2012 352.50p 364.00p 350.00p 355.00p 3381
23/03/2012 362.50p 362.50p 341.00p 352.50p 7214
22/03/2012 355.00p 369.00p 355.00p 362.50p 6408
21/03/2012 357.50p 357.50p 350.00p 355.00p 5608
20/03/2012 355.00p 363.00p 348.00p 357.50p 7286
19/03/2012 360.00p 360.00p 340.00p 355.00p 11278
16/03/2012 375.00p 375.00p 346.78p 360.00p 5058
15/03/2012 377.50p 385.00p 348.00p 375.00p 23133
14/03/2012 377.50p 386.00p 365.00p 375.00p 2162
13/03/2012 377.50p 386.40p 367.00p 377.50p 1103
12/03/2012 380.00p 388.00p 366.20p 377.50p 3948
09/03/2012 385.00p 386.00p 360.00p 380.00p 5097
08/03/2012 367.50p 388.00p 367.50p 385.00p 2539
07/03/2012 357.50p 373.00p 351.00p 367.50p 4864
06/03/2012 390.00p 390.00p 350.00p 357.50p 5991
05/03/2012 402.50p 402.50p 366.00p 390.00p 3884
02/03/2012 402.50p 402.50p 385.00p 402.50p 498
01/03/2012 397.50p 408.93p 386.00p 402.50p 5341
29/02/2012 407.50p 407.50p 390.00p 397.50p 7606
28/02/2012 415.00p 415.00p 405.00p 407.50p 4382
27/02/2012 435.00p 438.00p 410.00p 415.00p 9411
24/02/2012 430.00p 442.35p 400.20p 435.00p 33366
23/02/2012 435.00p 463.50p 410.00p 430.00p 53624
22/02/2012 375.00p 470.00p 360.00p 435.00p 64440
21/02/2012 377.50p 389.89p 358.20p 375.00p 19026
20/02/2012 330.00p 388.65p 330.00p 377.50p 20199
17/02/2012 310.00p 342.94p 310.00p 330.00p 4846
16/02/2012 320.00p 320.00p 300.00p 310.00p 11877
15/02/2012 340.00p 340.00p 314.00p 320.00p 3664
14/02/2012 340.00p 347.41p 214.80p 340.00p 154245
13/02/2012 325.00p 362.77p 325.00p 340.00p 31865
10/02/2012 315.00p 340.92p 312.00p 325.00p 10529
09/02/2012 295.00p 318.00p 288.20p 312.50p 12551
08/02/2012 290.00p 302.35p 286.00p 295.00p 3438
07/02/2012 310.00p 310.00p 290.00p 290.00p 13980
06/02/2012 312.50p 320.00p 307.20p 310.00p 2648
03/02/2012 290.00p 320.00p 290.00p 312.50p 4561
02/02/2012 280.00p 297.50p 276.00p 290.00p 12902
01/02/2012 295.00p 295.00p 273.00p 280.00p 9300
31/01/2012 285.00p 299.00p 268.00p 295.00p 7378
30/01/2012 295.00p 295.00p 265.20p 285.00p 9172
27/01/2012 305.00p 305.00p 280.00p 295.00p 3423
26/01/2012 305.00p 305.00p 294.00p 305.00p 2833
25/01/2012 305.00p 305.00p 294.00p 305.00p 338
24/01/2012 305.00p 307.68p 280.00p 305.00p 7756
23/01/2012 300.00p 310.00p 300.00p 305.00p 5672
20/01/2012 287.50p 306.00p 287.50p 305.00p 9370
19/01/2012 265.00p 294.00p 265.00p 287.50p 10435
18/01/2012 277.50p 277.50p 265.00p 265.00p 2590
17/01/2012 277.50p 285.00p 270.00p 277.50p 6256
16/01/2012 285.00p 285.00p 266.19p 277.50p 2400
13/01/2012 290.00p 290.00p 283.00p 285.00p 795
12/01/2012 285.00p 290.00p 283.20p 290.00p 438
11/01/2012 290.00p 292.40p 263.20p 285.00p 4957
10/01/2012 272.50p 294.80p 267.40p 285.00p 8937
09/01/2012 265.00p 280.00p 251.40p 272.50p 6478
06/01/2012 260.00p 268.80p 241.00p 265.00p 3559
05/01/2012 277.50p 277.50p 250.00p 260.00p 4731
04/01/2012 282.50p 282.50p 260.00p 277.50p 5307
03/01/2012 287.50p 292.00p 260.00p 282.50p 5538
30/12/2011 282.50p 304.00p 279.47p 285.00p 5550
29/12/2011 265.00p 283.80p 250.00p 282.50p 15883
28/12/2011 262.50p 265.00p 260.00p 265.00p 3242
23/12/2011 247.50p 267.00p 245.00p 262.50p 15409
22/12/2011 280.00p 280.00p 231.00p 247.50p 14457
21/12/2011 290.00p 300.00p 261.00p 275.00p 11116
20/12/2011 360.00p 360.00p 261.00p 290.00p 85810
19/12/2011 355.00p 433.00p 355.00p 420.00p 70880
16/12/2011 360.00p 360.00p 330.00p 355.00p 11406
15/12/2011 365.00p 380.00p 330.00p 360.00p 21584
14/12/2011 375.00p 387.00p 370.00p 370.00p 3202
13/12/2011 380.00p 382.00p 350.00p 375.00p 13608
12/12/2011 375.00p 385.00p 367.12p 380.00p 7822
09/12/2011 370.00p 384.00p 360.00p 375.00p 3076
08/12/2011 377.50p 377.50p 362.00p 370.00p 3104
07/12/2011 385.00p 385.00p 364.00p 377.50p 4886
06/12/2011 385.00p 393.83p 365.00p 385.00p 1928
05/12/2011 380.00p 386.40p 352.50p 380.00p 5656
02/12/2011 400.00p 400.00p 371.00p 385.00p 2344
01/12/2011 410.00p 424.00p 388.00p 400.00p 9528
30/11/2011 410.00p 418.00p 383.10p 410.00p 5513
29/11/2011 387.50p 428.00p 374.00p 410.00p 13909
28/11/2011 370.00p 414.00p 350.00p 387.50p 19454
25/11/2011 337.50p 390.00p 325.00p 367.50p 25521
24/11/2011 337.50p 340.00p 325.00p 337.50p 2600
23/11/2011 342.50p 342.50p 325.00p 337.50p 1836
22/11/2011 360.00p 360.00p 332.00p 342.50p 1686
21/11/2011 367.50p 367.50p 342.00p 360.00p 3965
18/11/2011 377.50p 377.50p 367.50p 367.50p 825
17/11/2011 377.50p 377.50p 373.16p 377.50p 1959
16/11/2011 385.00p 385.00p 370.00p 377.50p 885
15/11/2011 390.00p 390.00p 373.19p 385.00p 2450
14/11/2011 390.00p 390.00p 384.00p 390.00p 1065
11/11/2011 390.00p 390.00p 384.60p 390.00p 362
10/11/2011 390.00p 396.80p 380.00p 390.00p 5002
09/11/2011 425.00p 425.00p 360.00p 390.00p 2805
08/11/2011 450.00p 450.00p 380.00p 425.00p 9413
07/11/2011 435.00p 457.00p 435.00p 450.00p 1993
04/11/2011 370.00p 470.00p 370.00p 435.00p 21040
03/11/2011 370.00p 370.00p 367.50p 370.00p 321
02/11/2011 365.00p 375.00p 365.00p 375.00p 1560
01/11/2011 365.00p 365.00p 350.60p 365.00p 713
31/10/2011 365.00p 365.00p 348.64p 365.00p 378
28/10/2011 370.00p 370.00p 350.80p 365.00p 660
27/10/2011 365.00p 373.20p 360.00p 370.00p 2139
26/10/2011 390.00p 417.00p 360.00p 365.00p 0
25/10/2011 405.00p 417.00p 360.00p 390.00p 3144
24/10/2011 427.50p 427.50p 393.00p 405.00p 5444
21/10/2011 400.00p 440.00p 394.00p 427.50p 29612
20/10/2011 395.00p 395.00p 382.00p 395.00p 0
19/10/2011 390.00p 395.00p 382.00p 395.00p 1250
18/10/2011 395.00p 395.00p 370.00p 390.00p 484
17/10/2011 425.00p 425.00p 410.00p 425.00p 0
14/10/2011 425.00p 425.00p 410.00p 425.00p 0
13/10/2011 425.00p 425.00p 410.00p 425.00p 0
12/10/2011 425.00p 425.00p 410.00p 425.00p 117
11/10/2011 425.00p 425.00p 410.00p 425.00p 50
10/10/2011 425.00p 425.00p 410.00p 425.00p 83
07/10/2011 425.00p 425.00p 400.00p 425.00p 0

*Close Price adjusted for both dividends and splits