Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/05/2013 37.50p 37.60p 37.50p 37.50p 1583
08/05/2013 37.50p 38.00p 35.00p 37.50p 6341
07/05/2013 42.50p 43.00p 35.00p 37.50p 39806
03/05/2013 47.50p 47.50p 40.00p 42.50p 19130
02/05/2013 47.50p 47.50p 45.00p 47.50p 3867
01/05/2013 50.00p 50.00p 45.00p 47.50p 1990
30/04/2013 50.00p 51.40p 45.00p 50.00p 1501
29/04/2013 50.00p 52.00p 45.00p 45.00p 13796
26/04/2013 45.00p 57.80p 40.00p 50.00p 50947
25/04/2013 42.50p 46.30p 36.10p 45.00p 38370
24/04/2013 42.50p 43.54p 41.10p 42.50p 19264
23/04/2013 47.50p 47.50p 39.38p 42.50p 32192
22/04/2013 50.00p 50.00p 40.00p 47.50p 8614
19/04/2013 52.50p 53.40p 41.30p 50.00p 38633
18/04/2013 45.00p 56.70p 45.00p 52.50p 96990
17/04/2013 52.50p 53.32p 41.20p 45.00p 21570
16/04/2013 100.00p 100.00p 40.25p 52.50p 400827
15/04/2013 97.50p 101.70p 97.50p 100.00p 3030
12/04/2013 100.00p 102.00p 95.60p 100.00p 3923
11/04/2013 107.50p 107.50p 95.00p 100.00p 46198
10/04/2013 112.50p 112.50p 106.50p 110.00p 5564
09/04/2013 112.50p 112.50p 112.40p 112.50p 445
08/04/2013 112.50p 112.50p 110.00p 112.50p 2225
05/04/2013 112.50p 114.00p 105.00p 112.50p 19162
04/04/2013 110.00p 115.00p 105.00p 112.50p 12512
03/04/2013 107.50p 110.40p 107.50p 110.00p 2090
02/04/2013 102.50p 117.70p 102.50p 107.50p 44307
28/03/2013 110.00p 110.00p 101.00p 102.50p 19748
27/03/2013 112.50p 114.00p 105.20p 110.00p 15151
26/03/2013 117.50p 117.50p 110.00p 112.50p 6100
25/03/2013 117.50p 118.00p 110.60p 117.50p 14080
22/03/2013 115.00p 117.50p 110.30p 117.50p 325
21/03/2013 117.50p 118.00p 107.00p 115.00p 13079
20/03/2013 120.00p 125.00p 111.00p 117.50p 16475
19/03/2013 120.00p 124.00p 115.00p 120.00p 12417
18/03/2013 117.50p 120.00p 116.22p 120.00p 4576
15/03/2013 120.00p 122.50p 116.00p 117.50p 8778
14/03/2013 125.00p 125.00p 122.50p 122.50p 10108
13/03/2013 125.00p 129.60p 122.40p 125.00p 8843
12/03/2013 137.50p 140.00p 116.00p 125.00p 43314
11/03/2013 115.00p 140.00p 113.00p 137.50p 99519
08/03/2013 122.50p 122.50p 110.00p 115.00p 98622
07/03/2013 127.50p 127.50p 114.15p 122.50p 16584
06/03/2013 130.00p 130.00p 122.50p 127.50p 4415
05/03/2013 132.50p 135.40p 125.00p 130.00p 10517
04/03/2013 135.00p 135.00p 125.20p 130.00p 13765
01/03/2013 135.00p 135.00p 132.00p 135.00p 2941
28/02/2013 137.50p 140.00p 125.20p 135.00p 12342
27/02/2013 140.00p 142.80p 135.00p 137.50p 9900
26/02/2013 130.50p 144.00p 126.00p 140.00p 32487
25/02/2013 135.00p 135.00p 123.20p 130.50p 10578
22/02/2013 135.00p 138.00p 130.00p 135.00p 7604
21/02/2013 137.50p 137.50p 130.00p 135.00p 10293
20/02/2013 140.00p 140.00p 135.00p 137.50p 5467
19/02/2013 142.50p 144.00p 131.00p 140.00p 7326
18/02/2013 142.50p 148.00p 136.80p 142.50p 12173
15/02/2013 142.50p 142.50p 136.60p 142.50p 1623
14/02/2013 145.00p 145.00p 136.50p 142.50p 5600
13/02/2013 145.00p 147.50p 136.00p 145.00p 10936
12/02/2013 145.00p 146.00p 140.00p 142.50p 5491
11/02/2013 147.50p 148.00p 140.00p 145.00p 631
08/02/2013 147.50p 148.80p 140.00p 147.50p 8222
07/02/2013 150.00p 150.50p 141.10p 147.50p 8270
06/02/2013 150.00p 150.50p 145.00p 150.00p 11404
05/02/2013 150.00p 152.40p 147.20p 150.00p 5188
04/02/2013 147.50p 153.10p 142.30p 150.00p 11424
01/02/2013 152.50p 155.00p 140.30p 147.50p 29204
31/01/2013 152.50p 152.80p 150.00p 152.50p 15847
30/01/2013 152.50p 158.00p 145.00p 152.50p 42659
29/01/2013 152.50p 153.75p 150.00p 152.50p 11493
28/01/2013 162.50p 162.50p 150.05p 152.50p 39236
25/01/2013 165.00p 165.00p 155.00p 162.50p 10379
24/01/2013 165.00p 165.00p 155.00p 165.00p 24310
23/01/2013 165.00p 165.00p 157.80p 165.00p 14445
22/01/2013 165.00p 165.00p 157.82p 165.00p 1660
21/01/2013 162.50p 166.40p 157.80p 165.00p 6842
18/01/2013 162.50p 167.00p 157.04p 162.50p 8101
17/01/2013 162.50p 168.00p 157.02p 162.50p 0
16/01/2013 162.50p 168.00p 157.02p 162.50p 2129
15/01/2013 155.00p 162.50p 153.00p 162.50p 4683
14/01/2013 155.00p 160.00p 152.00p 155.00p 10312
11/01/2013 167.50p 167.50p 146.00p 155.00p 25946
10/01/2013 170.00p 176.00p 160.00p 167.50p 5152
09/01/2013 172.50p 173.40p 163.10p 170.00p 4222
08/01/2013 167.50p 183.90p 166.60p 172.50p 37554
07/01/2013 167.50p 167.50p 160.00p 162.50p 9574
04/01/2013 172.50p 174.40p 167.50p 167.50p 7654
03/01/2013 160.00p 174.80p 157.76p 172.50p 17396
02/01/2013 157.50p 163.50p 154.00p 160.00p 8143
31/12/2012 165.00p 165.00p 151.00p 157.50p 8490
28/12/2012 172.50p 172.50p 161.20p 165.00p 5454
27/12/2012 175.00p 179.00p 166.00p 172.50p 2651
24/12/2012 175.00p 175.00p 169.00p 175.00p 3501
21/12/2012 177.50p 181.00p 166.00p 175.00p 2927
20/12/2012 177.50p 183.00p 172.50p 177.50p 612
19/12/2012 177.50p 183.00p 172.50p 177.50p 5290
18/12/2012 182.50p 183.90p 175.20p 177.50p 7934
17/12/2012 180.00p 187.80p 171.00p 182.50p 12772
14/12/2012 187.50p 187.50p 180.00p 180.00p 5481
13/12/2012 190.00p 196.40p 184.20p 187.50p 16960
12/12/2012 182.50p 198.40p 182.50p 190.00p 9567
11/12/2012 180.00p 187.90p 178.00p 182.50p 6993
10/12/2012 180.00p 186.00p 177.00p 180.00p 4081
07/12/2012 175.00p 186.00p 172.50p 180.00p 6279
06/12/2012 175.00p 179.00p 173.80p 175.00p 6060
05/12/2012 165.00p 190.00p 161.00p 175.00p 41441
04/12/2012 182.50p 182.50p 152.00p 165.00p 45568
03/12/2012 170.00p 193.80p 153.11p 182.50p 63870
30/11/2012 172.50p 177.00p 167.20p 172.50p 2174
29/11/2012 177.50p 180.00p 171.00p 172.50p 8245
28/11/2012 167.50p 187.00p 167.50p 177.50p 14670
27/11/2012 170.00p 179.80p 167.50p 167.50p 5169
26/11/2012 180.00p 183.60p 170.00p 170.00p 10812
23/11/2012 160.00p 196.80p 159.00p 180.00p 65096
22/11/2012 162.50p 165.40p 156.00p 160.00p 12146
21/11/2012 147.50p 165.50p 140.00p 162.50p 19326
20/11/2012 160.00p 163.00p 147.50p 147.50p 19595
19/11/2012 167.50p 172.50p 153.20p 160.00p 36061
16/11/2012 195.00p 195.00p 153.00p 167.50p 117783
15/11/2012 200.00p 209.75p 195.00p 202.50p 9752
14/11/2012 205.00p 212.00p 195.30p 200.00p 36233
13/11/2012 207.50p 212.40p 198.00p 205.00p 4016
12/11/2012 205.00p 213.80p 203.20p 207.50p 12567
09/11/2012 210.00p 214.80p 200.30p 205.00p 15021
08/11/2012 210.00p 217.00p 200.60p 210.00p 30305
07/11/2012 220.00p 220.00p 202.70p 210.00p 9384
06/11/2012 205.00p 224.80p 197.60p 220.00p 45735
05/11/2012 215.00p 215.00p 193.20p 205.00p 42741
02/11/2012 220.00p 222.50p 203.00p 215.00p 39015
01/11/2012 250.00p 269.00p 212.40p 220.00p 89144
31/10/2012 272.50p 272.50p 245.00p 250.00p 19633
30/10/2012 255.00p 278.00p 252.50p 272.50p 30897
29/10/2012 260.00p 268.80p 252.00p 255.00p 17238
26/10/2012 242.50p 278.90p 242.50p 260.00p 39693
25/10/2012 252.50p 260.00p 232.50p 242.50p 17054
24/10/2012 252.50p 256.80p 241.23p 252.50p 23634
23/10/2012 250.00p 257.00p 241.30p 252.50p 13306
22/10/2012 257.50p 257.50p 235.00p 250.00p 16973
19/10/2012 257.50p 263.00p 252.40p 257.50p 9397
18/10/2012 270.00p 270.00p 241.00p 257.50p 18825
17/10/2012 272.50p 272.50p 253.20p 270.00p 20863
16/10/2012 265.00p 274.60p 255.20p 272.50p 23670
15/10/2012 290.00p 298.60p 257.00p 265.00p 49122
12/10/2012 260.00p 300.00p 257.20p 290.00p 78373
11/10/2012 275.00p 278.00p 250.00p 260.00p 32121
10/10/2012 270.00p 293.00p 264.50p 275.00p 71397
09/10/2012 207.50p 280.00p 205.90p 265.00p 282614
08/10/2012 212.50p 212.50p 195.00p 207.50p 7600
05/10/2012 212.50p 215.80p 202.00p 212.50p 4214
04/10/2012 210.00p 211.10p 200.00p 207.50p 16614
03/10/2012 220.00p 227.50p 200.20p 210.00p 19076
02/10/2012 222.50p 231.80p 213.00p 220.00p 10304
01/10/2012 215.00p 228.00p 205.00p 222.50p 15917
28/09/2012 215.00p 221.80p 205.00p 215.00p 13284
27/09/2012 210.00p 224.00p 197.00p 210.00p 24776
26/09/2012 207.50p 225.00p 207.50p 210.00p 15641
25/09/2012 220.00p 228.00p 200.50p 207.50p 8514
24/09/2012 217.50p 238.80p 212.00p 220.00p 21978
21/09/2012 212.50p 220.00p 203.00p 217.50p 26190
20/09/2012 200.00p 214.80p 193.00p 212.50p 30696
19/09/2012 205.00p 206.00p 192.50p 200.00p 7717
18/09/2012 202.50p 209.00p 200.40p 205.00p 12394
17/09/2012 210.00p 210.00p 200.00p 202.50p 30675
14/09/2012 210.00p 210.00p 201.00p 210.00p 9853
13/09/2012 202.50p 213.00p 197.00p 210.00p 29561
12/09/2012 210.00p 210.00p 191.20p 202.50p 47891
11/09/2012 215.00p 215.00p 201.00p 207.50p 6792
10/09/2012 217.50p 217.50p 203.00p 215.00p 8961
07/09/2012 220.00p 226.00p 210.00p 217.50p 10999
06/09/2012 220.00p 220.00p 215.90p 220.00p 12833
05/09/2012 227.50p 227.50p 193.24p 220.00p 38994
04/09/2012 237.50p 238.60p 225.00p 227.50p 5584
03/09/2012 237.50p 242.90p 225.20p 237.50p 43010
31/08/2012 250.00p 257.80p 233.00p 237.50p 54981
30/08/2012 252.50p 268.00p 244.41p 250.00p 33216
29/08/2012 265.00p 265.00p 245.00p 247.50p 16897
28/08/2012 260.00p 265.00p 253.00p 265.00p 20136
24/08/2012 252.50p 279.50p 250.00p 260.00p 41407
23/08/2012 250.00p 264.00p 235.40p 252.50p 54683
22/08/2012 280.00p 280.00p 242.00p 250.00p 60420
21/08/2012 252.50p 298.75p 240.00p 285.00p 200598
20/08/2012 220.00p 266.00p 220.00p 252.50p 79465
17/08/2012 222.50p 230.00p 217.00p 220.00p 3780
16/08/2012 230.00p 230.00p 216.00p 222.50p 4844
15/08/2012 232.50p 232.50p 222.00p 230.00p 11866
14/08/2012 215.00p 234.80p 200.60p 232.50p 27959
13/08/2012 217.50p 222.00p 205.60p 215.00p 10774
10/08/2012 220.00p 227.00p 206.00p 217.50p 15811
09/08/2012 220.00p 224.90p 212.50p 220.00p 2760
08/08/2012 220.00p 227.50p 212.00p 220.00p 9628
07/08/2012 220.00p 229.00p 213.00p 220.00p 10032
06/08/2012 227.50p 227.50p 206.00p 220.00p 9957
03/08/2012 220.00p 235.00p 217.50p 227.50p 45908
02/08/2012 230.00p 239.00p 214.00p 220.00p 17035
01/08/2012 230.00p 244.00p 225.30p 230.00p 12931
31/07/2012 230.00p 250.00p 215.00p 230.00p 44946
30/07/2012 222.50p 247.50p 220.00p 230.00p 35496
27/07/2012 205.00p 234.52p 205.00p 225.00p 23178
26/07/2012 195.00p 214.00p 195.00p 205.00p 25443
25/07/2012 192.50p 195.00p 186.50p 195.00p 42468

*Close Price adjusted for both dividends and splits