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:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2025 | 1.20p | 1.23p | 1.11p | 1.15p | 3331492 |
| 27/02/2025 | 1.20p | 1.25p | 1.15p | 1.20p | 584711 |
| 26/02/2025 | 1.23p | 1.25p | 1.10p | 1.20p | 881011 |
| 25/02/2025 | 1.23p | 1.24p | 1.20p | 1.23p | 402683 |
| 24/02/2025 | 1.23p | 1.25p | 1.20p | 1.25p | 1057791 |
| 21/02/2025 | 1.20p | 1.25p | 1.18p | 1.23p | 3399344 |
| 20/02/2025 | 1.33p | 1.33p | 1.25p | 1.28p | 2106565 |
| 19/02/2025 | 1.33p | 1.33p | 1.25p | 1.33p | 1231596 |
| 18/02/2025 | 1.33p | 1.34p | 1.32p | 1.33p | 198121 |
| 17/02/2025 | 1.28p | 1.35p | 1.27p | 1.33p | 3674974 |
| 14/02/2025 | 1.33p | 1.35p | 1.26p | 1.28p | 1042309 |
| 13/02/2025 | 1.35p | 1.38p | 1.30p | 1.33p | 780290 |
| 12/02/2025 | 1.40p | 1.45p | 1.31p | 1.35p | 3776210 |
| 11/02/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 1203457 |
| 10/02/2025 | 1.45p | 1.45p | 1.34p | 1.40p | 2387149 |
| 07/02/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 1140658 |
| 06/02/2025 | 1.50p | 1.60p | 1.40p | 1.45p | 2634759 |
| 05/02/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 612393 |
| 04/02/2025 | 1.60p | 1.70p | 1.40p | 1.50p | 4385325 |
| 03/02/2025 | 1.63p | 1.70p | 1.52p | 1.60p | 1949828 |
| 31/01/2025 | 1.65p | 1.70p | 1.55p | 1.63p | 1691565 |
| 30/01/2025 | 1.70p | 1.71p | 1.60p | 1.65p | 2668423 |
| 29/01/2025 | 1.63p | 1.76p | 1.63p | 1.70p | 2072033 |
| 28/01/2025 | 1.73p | 1.80p | 1.55p | 1.55p | 3968961 |
| 27/01/2025 | 1.78p | 1.80p | 1.66p | 1.73p | 1784189 |
| 24/01/2025 | 1.70p | 1.88p | 1.60p | 1.78p | 14458649 |
| 23/01/2025 | 1.65p | 1.78p | 1.60p | 1.70p | 3869439 |
| 22/01/2025 | 1.73p | 1.80p | 1.60p | 1.65p | 6434224 |
| 21/01/2025 | 1.48p | 1.90p | 1.45p | 1.73p | 16518572 |
| 20/01/2025 | 1.48p | 1.55p | 1.40p | 1.48p | 5091370 |
| 17/01/2025 | 1.40p | 1.75p | 1.40p | 1.52p | 33352184 |
| 16/01/2025 | 1.38p | 1.45p | 1.37p | 1.40p | 3479808 |
| 15/01/2025 | 1.35p | 1.40p | 1.35p | 1.38p | 2311288 |
| 14/01/2025 | 1.30p | 1.40p | 1.30p | 1.35p | 5352141 |
| 13/01/2025 | 1.33p | 1.38p | 1.29p | 1.30p | 5665837 |
| 10/01/2025 | 1.45p | 1.50p | 1.30p | 1.33p | 4427613 |
| 09/01/2025 | 1.35p | 1.50p | 1.34p | 1.45p | 4870780 |
| 08/01/2025 | 1.28p | 1.40p | 1.28p | 1.35p | 1487643 |
| 07/01/2025 | 1.28p | 1.35p | 1.26p | 1.28p | 334865 |
| 06/01/2025 | 1.35p | 1.35p | 1.23p | 1.28p | 2598695 |
| 03/01/2025 | 1.40p | 1.40p | 1.32p | 1.35p | 1471319 |
| 02/01/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 230963 |
| 31/12/2024 | 1.40p | 1.45p | 1.35p | 1.40p | 3244659 |
| 30/12/2024 | 1.40p | 1.43p | 1.35p | 1.40p | 1339593 |
| 27/12/2024 | 1.40p | 1.43p | 1.36p | 1.40p | 963545 |
| 24/12/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 1380928 |
| 23/12/2024 | 1.40p | 1.44p | 1.35p | 1.40p | 606664 |
| 20/12/2024 | 1.40p | 1.42p | 1.36p | 1.40p | 2017567 |
| 19/12/2024 | 1.43p | 1.45p | 1.35p | 1.40p | 1647487 |
| 18/12/2024 | 1.43p | 1.45p | 1.41p | 1.43p | 1404669 |
| 17/12/2024 | 1.43p | 1.48p | 1.40p | 1.43p | 1433822 |
| 16/12/2024 | 1.40p | 1.49p | 1.30p | 1.43p | 7553908 |
| 13/12/2024 | 1.55p | 1.60p | 1.52p | 1.55p | 406723 |
| 12/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 387629 |
| 11/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 872585 |
| 10/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 341252 |
| 09/12/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 2686459 |
| 06/12/2024 | 1.53p | 1.69p | 1.45p | 1.60p | 3985673 |
| 05/12/2024 | 1.53p | 1.54p | 1.45p | 1.53p | 225503 |
| 04/12/2024 | 1.53p | 1.56p | 1.45p | 1.53p | 327394 |
| 03/12/2024 | 1.48p | 1.60p | 1.45p | 1.60p | 2852720 |
| 02/12/2024 | 1.70p | 1.80p | 1.46p | 1.53p | 4282829 |
| 29/11/2024 | 1.70p | 1.80p | 1.62p | 1.70p | 1390624 |
| 28/11/2024 | 1.70p | 1.75p | 1.60p | 1.60p | 650344 |
| 27/11/2024 | 1.70p | 1.81p | 1.66p | 1.70p | 389980 |
| 26/11/2024 | 1.80p | 1.90p | 1.64p | 1.70p | 2976250 |
| 25/11/2024 | 1.80p | 1.86p | 1.73p | 1.80p | 990563 |
| 22/11/2024 | 1.80p | 1.90p | 1.79p | 1.80p | 1017089 |
| 21/11/2024 | 1.85p | 1.90p | 1.71p | 1.80p | 651720 |
| 20/11/2024 | 1.80p | 2.00p | 1.70p | 1.85p | 2613105 |
| 19/11/2024 | 1.90p | 2.00p | 1.70p | 1.80p | 2648492 |
| 18/11/2024 | 1.70p | 1.95p | 1.69p | 1.90p | 2912726 |
| 15/11/2024 | 1.63p | 1.80p | 1.57p | 1.75p | 3903610 |
| 14/11/2024 | 1.70p | 1.80p | 1.55p | 1.63p | 3855399 |
| 13/11/2024 | 1.60p | 1.80p | 1.60p | 1.70p | 4990822 |
| 12/11/2024 | 1.45p | 1.75p | 1.40p | 1.60p | 7231369 |
| 11/11/2024 | 1.45p | 1.55p | 1.40p | 1.45p | 5476169 |
| 08/11/2024 | 1.33p | 1.48p | 1.27p | 1.43p | 5264681 |
| 07/11/2024 | 1.40p | 1.40p | 1.31p | 1.33p | 1921833 |
| 06/11/2024 | 1.43p | 1.44p | 1.35p | 1.40p | 1398971 |
| 05/11/2024 | 1.43p | 1.50p | 1.35p | 1.43p | 827404 |
| 04/11/2024 | 1.45p | 1.50p | 1.35p | 1.43p | 1201194 |
| 01/11/2024 | 1.38p | 1.50p | 1.35p | 1.45p | 3592351 |
| 31/10/2024 | 1.35p | 1.45p | 1.30p | 1.35p | 6069661 |
| 30/10/2024 | 1.23p | 1.44p | 1.20p | 1.32p | 8770721 |
| 29/10/2024 | 1.23p | 1.25p | 1.15p | 1.23p | 1059557 |
| 28/10/2024 | 1.28p | 1.30p | 1.20p | 1.23p | 3753266 |
| 25/10/2024 | 1.28p | 1.30p | 1.26p | 1.28p | 399960 |
| 24/10/2024 | 1.33p | 1.35p | 1.25p | 1.28p | 1387710 |
| 23/10/2024 | 1.35p | 1.38p | 1.33p | 1.35p | 375569 |
| 22/10/2024 | 1.43p | 1.45p | 1.35p | 1.35p | 5172559 |
| 21/10/2024 | 1.35p | 1.50p | 1.30p | 1.43p | 16494197 |
| 18/10/2024 | 1.30p | 1.40p | 1.25p | 1.35p | 9712792 |
| 17/10/2024 | 1.30p | 1.35p | 1.27p | 1.30p | 613625 |
| 16/10/2024 | 1.25p | 1.40p | 1.25p | 1.30p | 13861833 |
| 15/10/2024 | 1.40p | 1.40p | 1.21p | 1.25p | 32003652 |
| 14/10/2024 | 1.95p | 2.30p | 1.90p | 2.21p | 5776317 |
| 11/10/2024 | 1.70p | 2.00p | 1.60p | 2.00p | 5030593 |
| 10/10/2024 | 1.40p | 1.80p | 1.40p | 1.70p | 4410558 |
| 09/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 1178537 |
| 08/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 478503 |
| 07/10/2024 | 1.40p | 1.48p | 1.32p | 1.40p | 1682364 |
| 04/10/2024 | 1.30p | 1.50p | 1.20p | 1.40p | 1535197 |
| 03/10/2024 | 1.40p | 1.44p | 1.22p | 1.30p | 947608 |
| 02/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 4572466 |
| 01/10/2024 | 1.20p | 1.47p | 1.17p | 1.40p | 1855284 |
| 30/09/2024 | 1.08p | 1.40p | 1.08p | 1.20p | 8120836 |
| 27/09/2024 | 0.98p | 1.15p | 0.90p | 1.08p | 1593902 |
| 26/09/2024 | 1.00p | 1.05p | 0.90p | 0.98p | 1134718 |
| 25/09/2024 | 1.00p | 1.09p | 0.99p | 1.00p | 301807 |
| 24/09/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 2128315 |
| 23/09/2024 | 1.20p | 1.30p | 0.99p | 1.10p | 4615217 |
| 20/09/2024 | 1.20p | 1.30p | 1.15p | 1.20p | 1297545 |
| 19/09/2024 | 1.15p | 1.25p | 1.10p | 1.15p | 733150 |
| 18/09/2024 | 1.10p | 1.20p | 1.07p | 1.15p | 1923414 |
| 17/09/2024 | 1.18p | 1.20p | 1.04p | 1.10p | 4485743 |
| 16/09/2024 | 1.25p | 1.30p | 1.15p | 1.18p | 2408413 |
| 13/09/2024 | 1.30p | 1.43p | 1.20p | 1.43p | 242431 |
| 12/09/2024 | 1.30p | 1.34p | 1.20p | 1.30p | 1976160 |
| 11/09/2024 | 1.30p | 1.34p | 1.20p | 1.30p | 27 |
| 10/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 809107 |
| 09/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 1148423 |
| 06/09/2024 | 1.25p | 1.40p | 1.25p | 1.30p | 979774 |
| 05/09/2024 | 1.40p | 1.40p | 1.22p | 1.25p | 4170729 |
| 04/09/2024 | 1.50p | 1.56p | 1.39p | 1.45p | 1730748 |
| 03/09/2024 | 1.70p | 1.70p | 1.38p | 1.50p | 5741339 |
| 02/09/2024 | 1.90p | 1.97p | 1.60p | 1.70p | 2701690 |
| 30/08/2024 | 1.90p | 2.00p | 1.84p | 1.90p | 775153 |
| 29/08/2024 | 2.05p | 2.05p | 1.84p | 1.90p | 582747 |
| 28/08/2024 | 1.80p | 2.06p | 1.80p | 2.05p | 1043827 |
| 27/08/2024 | 1.80p | 1.90p | 1.73p | 1.80p | 222263 |
| 23/08/2024 | 1.80p | 1.90p | 1.80p | 1.80p | 171171 |
| 22/08/2024 | 1.75p | 1.90p | 1.75p | 1.80p | 1189008 |
| 21/08/2024 | 1.85p | 1.90p | 1.72p | 1.75p | 911645 |
| 20/08/2024 | 1.90p | 2.00p | 1.70p | 1.85p | 1676740 |
| 19/08/2024 | 1.90p | 1.95p | 1.82p | 1.90p | 428449 |
| 16/08/2024 | 1.90p | 1.97p | 1.85p | 1.90p | 399362 |
| 15/08/2024 | 1.90p | 1.99p | 1.84p | 1.90p | 349280 |
| 14/08/2024 | 1.90p | 1.90p | 1.73p | 1.90p | 1366506 |
| 13/08/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 83041 |
| 12/08/2024 | 1.90p | 1.91p | 1.86p | 1.90p | 49150 |
| 09/08/2024 | 1.90p | 2.00p | 1.85p | 1.90p | 728249 |
| 08/08/2024 | 1.90p | 1.91p | 1.90p | 1.90p | 96256 |
| 07/08/2024 | 1.90p | 2.00p | 1.85p | 1.90p | 276240 |
| 06/08/2024 | 1.90p | 2.00p | 1.83p | 1.90p | 190893 |
| 05/08/2024 | 1.90p | 1.99p | 1.81p | 1.90p | 451725 |
| 02/08/2024 | 1.90p | 2.00p | 1.87p | 1.90p | 178221 |
| 01/08/2024 | 1.90p | 2.00p | 1.83p | 1.90p | 1040547 |
| 31/07/2024 | 2.00p | 2.00p | 1.89p | 1.90p | 670179 |
| 30/07/2024 | 2.00p | 2.10p | 1.93p | 2.00p | 48546 |
| 29/07/2024 | 2.10p | 2.20p | 1.90p | 2.00p | 967057 |
| 26/07/2024 | 2.15p | 2.20p | 2.00p | 2.10p | 624045 |
| 25/07/2024 | 2.15p | 2.25p | 2.00p | 2.15p | 712608 |
| 24/07/2024 | 2.15p | 2.25p | 2.00p | 2.15p | 79127 |
| 23/07/2024 | 2.15p | 2.27p | 2.01p | 2.15p | 178613 |
| 22/07/2024 | 2.20p | 2.29p | 2.00p | 2.15p | 187094 |
| 19/07/2024 | 2.00p | 2.30p | 1.90p | 2.20p | 662211 |
| 18/07/2024 | 2.05p | 2.11p | 1.94p | 2.05p | 57949 |
| 17/07/2024 | 2.20p | 2.20p | 1.89p | 2.00p | 1757895 |
| 16/07/2024 | 2.20p | 2.40p | 2.02p | 2.20p | 570263 |
| 15/07/2024 | 2.25p | 2.40p | 2.02p | 2.20p | 499444 |
| 12/07/2024 | 2.20p | 2.40p | 2.10p | 2.25p | 977995 |
| 11/07/2024 | 2.15p | 2.40p | 2.00p | 2.20p | 1060185 |
| 10/07/2024 | 2.15p | 2.30p | 2.00p | 2.15p | 727345 |
| 09/07/2024 | 2.00p | 2.30p | 1.90p | 2.15p | 2078123 |
| 08/07/2024 | 2.00p | 2.04p | 1.90p | 2.00p | 270479 |
| 05/07/2024 | 2.00p | 2.08p | 1.90p | 2.00p | 394205 |
| 04/07/2024 | 1.95p | 2.10p | 1.90p | 2.00p | 587205 |
| 03/07/2024 | 1.85p | 2.00p | 1.82p | 1.98p | 1239731 |
| 02/07/2024 | 1.85p | 1.90p | 1.83p | 1.85p | 770892 |
| 01/07/2024 | 1.95p | 2.00p | 1.68p | 1.85p | 2432881 |
| 28/06/2024 | 2.10p | 2.10p | 1.90p | 1.95p | 1206602 |
| 27/06/2024 | 2.10p | 2.40p | 2.00p | 2.10p | 942472 |
| 26/06/2024 | 2.10p | 2.16p | 2.07p | 2.10p | 833721 |
| 25/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 134253 |
| 24/06/2024 | 2.10p | 2.18p | 2.05p | 2.10p | 260088 |
| 21/06/2024 | 2.20p | 2.25p | 2.00p | 2.10p | 971591 |
| 20/06/2024 | 2.25p | 2.30p | 2.20p | 2.20p | 311068 |
| 19/06/2024 | 2.25p | 2.30p | 2.20p | 2.25p | 753456 |
| 18/06/2024 | 2.35p | 2.50p | 2.20p | 2.20p | 978431 |
| 17/06/2024 | 2.40p | 2.50p | 2.30p | 2.35p | 85085 |
| 14/06/2024 | 2.40p | 2.50p | 2.30p | 2.40p | 541596 |
| 13/06/2024 | 2.45p | 2.53p | 2.30p | 2.40p | 272296 |
| 12/06/2024 | 2.50p | 2.60p | 2.30p | 2.30p | 440524 |
| 11/06/2024 | 2.50p | 2.60p | 2.40p | 2.50p | 373351 |
| 10/06/2024 | 2.50p | 2.60p | 2.45p | 2.50p | 812064 |
| 07/06/2024 | 2.45p | 2.80p | 2.45p | 2.50p | 2190187 |
| 06/06/2024 | 2.45p | 2.60p | 2.20p | 2.45p | 1628154 |
| 05/06/2024 | 2.50p | 2.50p | 2.40p | 2.45p | 581808 |
| 04/06/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 1198244 |
| 03/06/2024 | 2.50p | 2.58p | 2.40p | 2.45p | 1092670 |
| 31/05/2024 | 2.60p | 2.60p | 2.40p | 2.50p | 1705023 |
| 30/05/2024 | 2.75p | 2.90p | 2.43p | 2.60p | 3093397 |
| 29/05/2024 | 3.05p | 3.10p | 2.50p | 2.80p | 9178932 |
| 28/05/2024 | 3.10p | 3.20p | 3.00p | 3.05p | 697724 |
| 24/05/2024 | 3.30p | 3.50p | 3.08p | 3.10p | 3867788 |
| 23/05/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 282337 |
| 22/05/2024 | 3.45p | 3.50p | 3.22p | 3.30p | 2688995 |
| 21/05/2024 | 3.65p | 3.80p | 3.30p | 3.45p | 2250314 |
| 20/05/2024 | 3.70p | 3.80p | 3.55p | 3.65p | 1050352 |
*Close Price adjusted for both dividends and splits