Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 4.00p | 4.14p | 3.75p | 4.00p | 455591 |
| 19/07/2023 | 4.00p | 4.18p | 3.72p | 4.00p | 721537 |
| 18/07/2023 | 4.00p | 4.12p | 3.75p | 4.00p | 290304 |
| 17/07/2023 | 4.25p | 4.37p | 3.99p | 4.00p | 995120 |
| 14/07/2023 | 4.25p | 4.50p | 4.07p | 4.25p | 759744 |
| 13/07/2023 | 4.38p | 4.44p | 4.00p | 4.00p | 964905 |
| 12/07/2023 | 3.88p | 4.44p | 3.88p | 4.38p | 967529 |
| 11/07/2023 | 3.88p | 4.15p | 3.88p | 4.00p | 362559 |
| 10/07/2023 | 3.88p | 4.25p | 3.50p | 3.88p | 261803 |
| 07/07/2023 | 4.00p | 4.14p | 3.52p | 3.88p | 962313 |
| 06/07/2023 | 4.00p | 4.15p | 3.50p | 4.00p | 185573 |
| 05/07/2023 | 4.00p | 4.40p | 3.72p | 4.00p | 1615149 |
| 04/07/2023 | 4.25p | 4.50p | 3.50p | 4.00p | 1104544 |
| 03/07/2023 | 4.25p | 4.36p | 4.00p | 4.25p | 372082 |
| 30/06/2023 | 4.25p | 4.42p | 4.00p | 4.25p | 585936 |
| 29/06/2023 | 4.75p | 5.00p | 4.18p | 4.25p | 1580028 |
| 28/06/2023 | 4.25p | 5.50p | 4.15p | 4.75p | 3631419 |
| 27/06/2023 | 4.25p | 4.50p | 3.73p | 4.00p | 1250419 |
| 26/06/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 320289 |
| 23/06/2023 | 4.25p | 4.50p | 4.13p | 4.25p | 505669 |
| 22/06/2023 | 4.25p | 4.40p | 4.00p | 4.25p | 414865 |
| 21/06/2023 | 4.50p | 5.00p | 4.14p | 4.25p | 1194525 |
| 20/06/2023 | 4.50p | 4.66p | 4.40p | 4.50p | 405492 |
| 19/06/2023 | 4.25p | 5.00p | 4.25p | 4.50p | 773616 |
| 16/06/2023 | 4.50p | 5.00p | 4.25p | 4.25p | 221242 |
| 15/06/2023 | 4.50p | 4.70p | 4.00p | 4.50p | 774265 |
| 14/06/2023 | 4.25p | 4.67p | 4.25p | 4.50p | 408268 |
| 13/06/2023 | 5.25p | 5.33p | 4.16p | 4.25p | 1236133 |
| 12/06/2023 | 4.75p | 5.66p | 4.50p | 5.25p | 3169029 |
| 09/06/2023 | 4.25p | 5.00p | 4.25p | 4.75p | 963177 |
| 08/06/2023 | 4.25p | 4.50p | 4.00p | 4.25p | 679748 |
| 07/06/2023 | 4.50p | 4.64p | 4.18p | 4.25p | 1127777 |
| 06/06/2023 | 4.75p | 4.75p | 4.00p | 4.50p | 466664 |
| 05/06/2023 | 4.75p | 4.80p | 4.50p | 4.75p | 960155 |
| 02/06/2023 | 4.00p | 5.00p | 3.83p | 4.75p | 1839849 |
| 01/06/2023 | 4.00p | 4.20p | 3.82p | 4.00p | 236004 |
| 31/05/2023 | 4.25p | 4.26p | 3.50p | 4.00p | 1245661 |
| 30/05/2023 | 3.50p | 4.50p | 3.31p | 4.25p | 3416953 |
| 26/05/2023 | 4.10p | 4.10p | 3.23p | 3.50p | 3920882 |
| 25/05/2023 | 4.25p | 4.50p | 3.92p | 4.10p | 455508 |
| 24/05/2023 | 3.85p | 4.50p | 3.85p | 4.25p | 1223144 |
| 23/05/2023 | 4.10p | 4.10p | 3.85p | 3.85p | 770506 |
| 22/05/2023 | 4.25p | 4.50p | 3.85p | 4.10p | 1089820 |
| 19/05/2023 | 4.25p | 4.29p | 4.00p | 4.25p | 856393 |
| 18/05/2023 | 4.25p | 4.50p | 4.05p | 4.30p | 455429 |
| 17/05/2023 | 4.25p | 4.40p | 4.11p | 4.25p | 501380 |
| 16/05/2023 | 4.50p | 4.57p | 4.00p | 4.25p | 821211 |
| 15/05/2023 | 4.25p | 4.59p | 4.04p | 4.50p | 1673195 |
| 12/05/2023 | 4.25p | 4.35p | 4.00p | 4.25p | 294088 |
| 11/05/2023 | 4.25p | 4.41p | 4.23p | 4.25p | 279846 |
| 10/05/2023 | 4.25p | 4.44p | 4.22p | 4.25p | 277112 |
| 09/05/2023 | 4.25p | 4.48p | 4.00p | 4.25p | 1073600 |
| 05/05/2023 | 4.50p | 4.63p | 4.25p | 4.25p | 693922 |
| 04/05/2023 | 4.50p | 4.64p | 4.32p | 4.50p | 1524585 |
| 03/05/2023 | 5.00p | 5.00p | 4.00p | 4.50p | 1865238 |
| 02/05/2023 | 5.00p | 5.50p | 4.65p | 5.00p | 1123746 |
| 28/04/2023 | 4.50p | 5.50p | 4.50p | 5.00p | 1268681 |
| 27/04/2023 | 4.13p | 4.85p | 4.00p | 4.50p | 5799807 |
| 26/04/2023 | 4.13p | 4.25p | 4.00p | 4.05p | 4920811 |
| 25/04/2023 | 5.00p | 5.00p | 4.03p | 4.13p | 5912563 |
| 24/04/2023 | 5.00p | 5.50p | 4.70p | 5.00p | 427684 |
| 21/04/2023 | 5.00p | 5.10p | 4.50p | 5.00p | 2139119 |
| 20/04/2023 | 5.00p | 5.23p | 4.50p | 5.00p | 1754502 |
| 19/04/2023 | 5.75p | 5.75p | 4.50p | 5.00p | 5649187 |
| 18/04/2023 | 6.50p | 6.50p | 5.56p | 5.75p | 4179964 |
| 17/04/2023 | 6.50p | 6.83p | 6.15p | 6.50p | 1124341 |
| 14/04/2023 | 6.50p | 6.70p | 6.25p | 6.50p | 1235735 |
| 13/04/2023 | 6.50p | 6.69p | 6.00p | 6.50p | 1934154 |
| 12/04/2023 | 6.50p | 6.90p | 6.00p | 6.50p | 1022241 |
| 11/04/2023 | 6.50p | 7.00p | 6.00p | 6.50p | 1777304 |
| 06/04/2023 | 6.50p | 6.90p | 6.00p | 6.50p | 2203334 |
| 05/04/2023 | 6.50p | 6.80p | 6.26p | 6.50p | 185232 |
| 04/04/2023 | 6.25p | 6.74p | 6.00p | 6.50p | 1514707 |
| 03/04/2023 | 6.50p | 7.00p | 5.73p | 6.25p | 1159816 |
| 31/03/2023 | 6.25p | 7.00p | 6.00p | 6.50p | 858981 |
| 30/03/2023 | 7.00p | 7.50p | 5.80p | 6.25p | 2111352 |
| 29/03/2023 | 7.00p | 7.50p | 6.50p | 7.00p | 488286 |
| 28/03/2023 | 6.50p | 7.20p | 6.40p | 7.00p | 1511988 |
| 27/03/2023 | 6.75p | 7.00p | 6.30p | 6.50p | 576806 |
| 24/03/2023 | 7.00p | 7.48p | 6.52p | 6.75p | 1829743 |
| 23/03/2023 | 6.75p | 7.33p | 6.75p | 7.00p | 763974 |
| 22/03/2023 | 7.00p | 7.24p | 6.60p | 6.75p | 191346 |
| 21/03/2023 | 7.00p | 7.25p | 6.50p | 7.00p | 427810 |
| 20/03/2023 | 6.75p | 7.15p | 6.25p | 7.00p | 1043927 |
| 17/03/2023 | 6.75p | 6.95p | 6.50p | 6.75p | 933453 |
| 16/03/2023 | 7.00p | 7.00p | 6.68p | 6.75p | 312384 |
| 15/03/2023 | 7.00p | 7.50p | 6.65p | 7.00p | 687489 |
| 14/03/2023 | 6.75p | 7.30p | 6.62p | 7.00p | 1156669 |
| 13/03/2023 | 6.25p | 7.25p | 6.03p | 6.75p | 2799254 |
| 10/03/2023 | 7.00p | 7.08p | 6.00p | 6.25p | 2963578 |
| 09/03/2023 | 7.00p | 7.15p | 6.50p | 6.75p | 390434 |
| 08/03/2023 | 7.50p | 8.00p | 6.61p | 7.00p | 2714319 |
| 07/03/2023 | 7.50p | 7.50p | 7.03p | 7.50p | 261449 |
| 06/03/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 1005611 |
| 03/03/2023 | 7.50p | 7.65p | 7.13p | 7.50p | 290999 |
| 02/03/2023 | 7.50p | 7.50p | 7.17p | 7.50p | 274784 |
| 01/03/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 251608 |
| 28/02/2023 | 7.25p | 8.00p | 7.00p | 7.50p | 330082 |
| 27/02/2023 | 7.50p | 7.50p | 7.02p | 7.25p | 729686 |
| 24/02/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 223774 |
| 23/02/2023 | 6.88p | 7.83p | 6.72p | 7.50p | 834296 |
| 22/02/2023 | 7.25p | 7.29p | 6.53p | 6.88p | 2772478 |
| 21/02/2023 | 7.50p | 8.00p | 7.04p | 7.25p | 1074168 |
| 20/02/2023 | 7.50p | 7.50p | 7.25p | 7.25p | 622315 |
| 17/02/2023 | 7.50p | 8.00p | 7.38p | 7.50p | 486720 |
| 16/02/2023 | 7.50p | 8.00p | 7.00p | 7.50p | 121032 |
| 15/02/2023 | 8.00p | 8.04p | 7.50p | 7.50p | 1159268 |
| 14/02/2023 | 7.75p | 8.10p | 7.73p | 8.00p | 1016358 |
| 13/02/2023 | 8.00p | 8.25p | 7.15p | 7.75p | 1964635 |
| 10/02/2023 | 7.50p | 8.50p | 7.50p | 8.00p | 2805842 |
| 09/02/2023 | 8.00p | 8.00p | 7.25p | 7.50p | 1608460 |
| 08/02/2023 | 7.75p | 8.50p | 7.72p | 8.00p | 661842 |
| 07/02/2023 | 7.50p | 8.00p | 7.50p | 7.75p | 607103 |
| 06/02/2023 | 7.25p | 7.75p | 7.10p | 7.50p | 1173417 |
| 03/02/2023 | 7.50p | 7.70p | 7.04p | 7.25p | 859104 |
| 02/02/2023 | 7.50p | 7.75p | 7.16p | 7.50p | 576608 |
| 01/02/2023 | 8.00p | 8.00p | 7.00p | 7.50p | 1394543 |
| 31/01/2023 | 7.75p | 8.03p | 7.13p | 7.75p | 2147747 |
| 30/01/2023 | 7.50p | 7.75p | 6.86p | 7.75p | 1193388 |
| 27/01/2023 | 8.00p | 8.14p | 7.35p | 7.54p | 2505356 |
| 26/01/2023 | 7.75p | 8.50p | 7.70p | 8.00p | 810671 |
| 25/01/2023 | 8.00p | 8.09p | 7.63p | 7.75p | 1540398 |
| 24/01/2023 | 8.00p | 8.14p | 7.50p | 8.00p | 291798 |
| 23/01/2023 | 8.25p | 8.50p | 7.50p | 8.00p | 1169789 |
| 20/01/2023 | 8.00p | 8.30p | 7.90p | 8.25p | 1198989 |
| 19/01/2023 | 8.50p | 8.65p | 7.50p | 8.00p | 820448 |
| 18/01/2023 | 8.25p | 8.74p | 8.18p | 8.50p | 286813 |
| 17/01/2023 | 8.25p | 8.89p | 7.84p | 8.25p | 539869 |
| 16/01/2023 | 8.50p | 8.69p | 8.06p | 8.25p | 2134507 |
| 13/01/2023 | 8.75p | 8.90p | 8.15p | 8.50p | 1588943 |
| 12/01/2023 | 9.00p | 9.48p | 8.55p | 8.75p | 843444 |
| 11/01/2023 | 8.75p | 9.47p | 8.61p | 8.75p | 1180349 |
| 10/01/2023 | 8.00p | 8.93p | 7.50p | 8.75p | 1018944 |
| 09/01/2023 | 7.75p | 8.30p | 7.70p | 8.00p | 997736 |
| 06/01/2023 | 8.25p | 8.25p | 7.75p | 7.75p | 451993 |
| 05/01/2023 | 8.25p | 8.25p | 7.93p | 8.25p | 691020 |
| 04/01/2023 | 8.00p | 8.25p | 7.80p | 8.25p | 748075 |
| 03/01/2023 | 8.15p | 8.30p | 7.50p | 8.00p | 1308533 |
| 30/12/2022 | 8.25p | 8.50p | 7.87p | 8.15p | 809871 |
| 29/12/2022 | 8.25p | 8.45p | 8.00p | 8.25p | 1489419 |
| 28/12/2022 | 8.25p | 8.50p | 7.75p | 8.25p | 687131 |
| 23/12/2022 | 8.25p | 8.39p | 8.05p | 8.25p | 462786 |
| 22/12/2022 | 9.00p | 9.00p | 8.15p | 8.25p | 1668341 |
| 21/12/2022 | 8.75p | 9.19p | 8.58p | 9.00p | 448380 |
| 20/12/2022 | 8.75p | 9.50p | 8.56p | 8.75p | 1140497 |
| 19/12/2022 | 9.25p | 9.30p | 8.66p | 8.75p | 1615500 |
| 16/12/2022 | 9.50p | 9.71p | 9.06p | 9.25p | 1236636 |
| 15/12/2022 | 9.75p | 10.00p | 9.23p | 9.50p | 4950142 |
| 14/12/2022 | 9.75p | 10.13p | 9.70p | 9.75p | 1579972 |
| 13/12/2022 | 10.25p | 10.25p | 9.75p | 9.75p | 1520045 |
| 12/12/2022 | 10.75p | 10.75p | 10.00p | 10.25p | 1485991 |
| 09/12/2022 | 11.00p | 11.00p | 10.50p | 10.75p | 1739375 |
| 08/12/2022 | 11.00p | 12.00p | 10.63p | 11.00p | 3675705 |
| 07/12/2022 | 11.75p | 12.50p | 11.50p | 11.75p | 1379360 |
| 06/12/2022 | 12.00p | 12.50p | 11.82p | 12.30p | 2109046 |
| 05/12/2022 | 11.00p | 12.29p | 11.00p | 12.00p | 4989594 |
| 02/12/2022 | 10.75p | 11.70p | 10.47p | 10.90p | 1629984 |
| 01/12/2022 | 10.50p | 10.80p | 10.00p | 10.50p | 896082 |
| 30/11/2022 | 10.50p | 11.34p | 10.00p | 10.50p | 2118960 |
| 29/11/2022 | 10.25p | 11.19p | 10.15p | 10.75p | 4357263 |
| 28/11/2022 | 9.00p | 10.29p | 9.00p | 10.25p | 2634984 |
| 25/11/2022 | 9.25p | 9.50p | 9.00p | 9.00p | 167528 |
| 24/11/2022 | 9.25p | 9.29p | 9.00p | 9.25p | 664718 |
| 23/11/2022 | 9.25p | 9.37p | 9.10p | 9.25p | 382474 |
| 22/11/2022 | 9.00p | 9.33p | 8.80p | 9.25p | 1523382 |
| 21/11/2022 | 9.00p | 9.40p | 9.00p | 9.00p | 532263 |
| 18/11/2022 | 9.00p | 9.50p | 8.75p | 9.00p | 1289447 |
| 17/11/2022 | 9.00p | 9.13p | 8.71p | 8.75p | 620382 |
| 16/11/2022 | 9.50p | 9.75p | 8.75p | 9.00p | 1260596 |
| 15/11/2022 | 9.10p | 10.00p | 8.72p | 9.75p | 3381643 |
| 14/11/2022 | 7.75p | 9.25p | 7.75p | 9.10p | 3435335 |
| 11/11/2022 | 7.50p | 7.99p | 7.50p | 7.75p | 929003 |
| 10/11/2022 | 7.50p | 8.00p | 7.38p | 7.50p | 222601 |
| 09/11/2022 | 7.75p | 8.00p | 7.00p | 7.50p | 271402 |
| 08/11/2022 | 7.50p | 8.00p | 7.20p | 7.75p | 550002 |
| 07/11/2022 | 7.75p | 8.00p | 7.35p | 7.50p | 1012502 |
| 04/11/2022 | 7.25p | 7.90p | 7.11p | 7.75p | 2651422 |
| 03/11/2022 | 7.10p | 7.40p | 7.00p | 7.25p | 767648 |
| 02/11/2022 | 7.25p | 7.25p | 7.00p | 7.10p | 1167800 |
| 01/11/2022 | 7.10p | 7.34p | 7.00p | 7.25p | 1498038 |
| 31/10/2022 | 7.25p | 7.49p | 7.00p | 7.10p | 1097961 |
| 28/10/2022 | 7.20p | 7.40p | 7.08p | 7.20p | 1239529 |
| 27/10/2022 | 7.50p | 7.65p | 6.95p | 7.20p | 3562665 |
| 26/10/2022 | 7.25p | 7.67p | 7.15p | 7.25p | 2162942 |
| 25/10/2022 | 7.25p | 7.79p | 7.04p | 7.30p | 1945357 |
| 24/10/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 1874076 |
| 21/10/2022 | 7.55p | 7.55p | 7.10p | 7.25p | 1332326 |
| 20/10/2022 | 7.75p | 7.95p | 7.30p | 7.30p | 1650118 |
| 19/10/2022 | 7.75p | 8.33p | 7.57p | 7.75p | 2505122 |
| 18/10/2022 | 7.25p | 8.00p | 7.25p | 7.75p | 1978363 |
| 17/10/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 1251127 |
| 14/10/2022 | 7.25p | 7.39p | 7.00p | 7.30p | 1081901 |
| 13/10/2022 | 7.25p | 7.33p | 7.00p | 7.25p | 1700153 |
| 12/10/2022 | 7.10p | 7.25p | 6.60p | 7.25p | 5624085 |
| 11/10/2022 | 7.25p | 7.31p | 6.92p | 7.10p | 1377974 |
| 10/10/2022 | 7.45p | 7.50p | 7.10p | 7.25p | 2695905 |
| 07/10/2022 | 7.25p | 7.58p | 7.25p | 7.45p | 1834982 |
| 06/10/2022 | 7.50p | 8.00p | 7.15p | 7.25p | 6217775 |
| 05/10/2022 | 8.75p | 8.85p | 8.10p | 8.25p | 1127081 |
| 04/10/2022 | 8.75p | 9.20p | 8.65p | 8.75p | 481835 |
*Close Price adjusted for both dividends and splits