Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/10/2011 420.00p 425.00p 400.00p 425.00p 400
05/10/2011 435.00p 435.00p 420.00p 420.00p 55
04/10/2011 435.00p 455.00p 435.00p 435.00p 0
03/10/2011 455.00p 455.00p 450.00p 455.00p 0
30/09/2011 455.00p 455.00p 450.00p 455.00p 0
29/09/2011 455.00p 455.00p 450.00p 455.00p 502
28/09/2011 455.00p 465.00p 450.00p 455.00p 0
27/09/2011 455.00p 465.00p 450.00p 455.00p 0
26/09/2011 455.00p 465.00p 450.00p 455.00p 0
23/09/2011 465.00p 465.00p 450.00p 465.00p 0
22/09/2011 465.00p 465.00p 450.00p 465.00p 111
21/09/2011 465.00p 465.00p 452.00p 465.00p 0
20/09/2011 465.00p 465.00p 452.00p 465.00p 0
19/09/2011 465.00p 465.00p 452.00p 465.00p 0
16/09/2011 465.00p 465.00p 452.00p 465.00p 0
15/09/2011 460.00p 465.00p 452.00p 465.00p 300
14/09/2011 455.00p 460.00p 440.00p 460.00p 896
13/09/2011 465.00p 465.00p 440.00p 455.00p 400
12/09/2011 465.00p 485.00p 465.00p 470.00p 0
09/09/2011 475.00p 485.00p 475.00p 475.00p 0
08/09/2011 485.00p 485.00p 475.00p 475.00p 10
07/09/2011 485.00p 520.00p 440.00p 485.00p 0
06/09/2011 520.00p 520.00p 440.00p 485.00p 7993
05/09/2011 520.00p 520.00p 500.00p 520.00p 1536
02/09/2011 520.00p 524.00p 500.00p 520.00p 3402
01/09/2011 520.00p 535.20p 500.00p 520.00p 1305
31/08/2011 640.00p 640.00p 500.00p 520.00p 13557
29/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
22/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
19/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
13/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
12/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
06/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
05/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/07/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
30/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
29/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
22/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
13/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
10/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
09/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
06/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
03/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/06/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
31/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
19/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
13/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
12/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
10/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
09/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
06/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
05/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
03/05/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
20/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
19/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
13/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
12/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
06/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
05/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/04/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
31/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
30/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
29/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
22/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
10/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
09/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
03/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/03/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
24/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
23/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
22/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
21/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
18/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
17/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
16/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
15/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
14/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
11/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
10/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
09/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
08/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
07/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
04/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
03/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
02/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
01/02/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
31/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
28/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
27/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
26/01/2011 1,200.00p 1,200.00p 1,200.00p 1,200.00p 0
25/01/2011 1,200.00p 1,210.00p 1,200.00p 1,200.00p 0
24/01/2011 1,170.00p 1,210.00p 1,160.00p 1,200.00p 50
21/01/2011 1,170.00p 1,190.00p 1,170.00p 1,170.00p 0
20/01/2011 1,130.00p 1,190.00p 1,130.00p 1,170.00p 230
19/01/2011 1,230.00p 1,230.00p 1,110.00p 1,130.00p 244
18/01/2011 1,150.00p 1,300.00p 1,150.00p 1,230.00p 3743
17/01/2011 936.00p 1,199.00p 936.00p 1,150.00p 3280
14/01/2011 0.00p 910.00p 910.00p 910.00p 0
13/01/2011 900.00p 940.00p 900.00p 910.00p 0
12/01/2011 900.00p 940.00p 900.00p 910.00p 520
11/01/2011 900.00p 910.00p 860.00p 900.00p 0
10/01/2011 900.00p 910.00p 860.00p 900.00p 1205
07/01/2011 990.00p 1,000.00p 860.00p 900.00p 1355
06/01/2011 1,030.00p 1,030.00p 990.00p 990.00p 42
05/01/2011 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
04/01/2011 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
31/12/2010 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
30/12/2010 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
29/12/2010 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
24/12/2010 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
23/12/2010 1,030.00p 1,100.00p 1,030.00p 1,030.00p 716
22/12/2010 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
21/12/2010 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
20/12/2010 1,030.00p 1,100.00p 1,030.00p 1,030.00p 0
17/12/2010 1,070.00p 1,100.00p 1,000.00p 1,030.00p 102
16/12/2010 1,070.00p 1,100.00p 1,040.00p 1,070.00p 1
15/12/2010 1,070.00p 1,100.00p 1,070.00p 1,070.00p 0
14/12/2010 1,070.00p 1,100.00p 1,070.00p 1,090.00p 0
13/12/2010 1,070.00p 1,070.00p 1,070.00p 1,070.00p 0
10/12/2010 1,070.00p 1,100.00p 1,070.00p 1,070.00p 0
09/12/2010 1,070.00p 1,100.00p 1,050.00p 1,070.00p 0
08/12/2010 1,080.00p 1,100.00p 1,050.00p 1,070.00p 285
07/12/2010 1,080.00p 1,110.00p 1,080.00p 1,080.00p 0
06/12/2010 1,080.00p 1,110.00p 1,080.00p 1,080.00p 0
03/12/2010 1,080.00p 1,100.00p 1,050.00p 1,050.00p 0
02/12/2010 1,080.00p 1,100.00p 1,050.00p 1,080.00p 0
01/12/2010 1,080.00p 1,100.00p 1,050.00p 1,080.00p 0
30/11/2010 1,080.00p 1,110.00p 1,080.00p 1,080.00p 0
29/11/2010 1,100.00p 1,110.00p 1,080.00p 1,080.00p 0
26/11/2010 1,100.00p 1,100.00p 1,090.00p 1,100.00p 0
25/11/2010 1,110.00p 1,110.00p 1,100.00p 1,100.00p 0
24/11/2010 1,110.00p 1,110.00p 1,100.00p 1,110.00p 0
23/11/2010 1,100.00p 1,130.00p 1,100.00p 1,110.00p 21
22/11/2010 1,060.00p 1,130.00p 1,060.00p 1,100.00p 589
19/11/2010 1,050.00p 1,080.00p 1,000.00p 1,060.00p 802

*Close Price adjusted for both dividends and splits