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:
- 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
- Outperform Informa (INF) by Bernstein
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/11/2010 | 900.00p | 1,050.00p | 900.00p | 1,040.00p | 1500 |
| 16/11/2010 | 880.00p | 920.00p | 880.00p | 900.00p | 360 |
| 15/11/2010 | 880.00p | 920.00p | 860.00p | 880.00p | 0 |
| 12/11/2010 | 870.00p | 920.00p | 860.00p | 880.00p | 1250 |
| 11/11/2010 | 890.00p | 920.00p | 860.00p | 870.00p | 0 |
| 10/11/2010 | 890.00p | 920.00p | 890.00p | 890.00p | 0 |
| 09/11/2010 | 900.00p | 920.00p | 840.00p | 890.00p | 975 |
| 08/11/2010 | 970.00p | 970.00p | 890.00p | 900.00p | 350 |
| 05/11/2010 | 980.00p | 1,080.00p | 950.00p | 970.00p | 2039 |
| 04/11/2010 | 950.00p | 1,098.00p | 950.00p | 980.00p | 1580 |
| 03/11/2010 | 930.00p | 960.00p | 900.00p | 950.00p | 751 |
| 02/11/2010 | 1,010.00p | 1,180.00p | 930.00p | 930.00p | 6047 |
| 01/11/2010 | 650.00p | 1,280.00p | 650.00p | 1,010.00p | 1383 |
| 29/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/10/2010 | 600.00p | 600.00p | 500.00p | 600.00p | 0 |
| 22/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/10/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/09/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 31/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/08/2010 | 600.00p | 600.00p | 540.00p | 600.00p | 2 |
| 20/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 12/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 11/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 05/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/08/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/07/2010 | 600.00p | 600.00p | 540.00p | 600.00p | 2 |
| 28/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/07/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 50 |
| 12/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 07/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 06/07/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 1 |
| 05/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/07/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 2 |
| 01/07/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 30/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 29/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/06/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 1 |
| 24/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 23/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 22/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 17/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 16/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 15/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/06/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 11/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 10/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 09/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 08/06/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 3 |
| 07/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 04/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 03/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 02/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 01/06/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 28/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 27/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 26/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 25/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 24/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 21/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 20/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 19/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 18/05/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 2 |
| 17/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 14/05/2010 | 600.00p | 600.00p | 600.00p | 600.00p | 0 |
| 13/05/2010 | 600.00p | 600.00p | 560.00p | 600.00p | 0 |
| 12/05/2010 | 580.00p | 600.00p | 580.00p | 600.00p | 0 |
| 11/05/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 10/05/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 07/05/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 06/05/2010 | 580.00p | 600.00p | 560.00p | 580.00p | 0 |
| 05/05/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 04/05/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 30/04/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 29/04/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 28/04/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 27/04/2010 | 580.00p | 580.00p | 560.00p | 580.00p | 0 |
| 26/04/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 23/04/2010 | 580.00p | 580.00p | 560.00p | 580.00p | 1 |
| 22/04/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 21/04/2010 | 580.00p | 580.00p | 560.00p | 580.00p | 0 |
| 20/04/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 19/04/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 16/04/2010 | 580.00p | 580.00p | 560.00p | 580.00p | 2 |
| 15/04/2010 | 580.00p | 580.00p | 560.00p | 580.00p | 1 |
| 14/04/2010 | 580.00p | 580.00p | 580.00p | 580.00p | 0 |
| 13/04/2010 | 580.00p | 580.00p | 560.00p | 580.00p | 0 |
| 12/04/2010 | 580.00p | 660.00p | 580.00p | 580.00p | 25 |
| 09/04/2010 | 520.00p | 660.00p | 520.00p | 580.00p | 75 |
| 08/04/2010 | 520.00p | 520.00p | 520.00p | 520.00p | 0 |
| 07/04/2010 | 500.00p | 540.00p | 500.00p | 520.00p | 50 |
| 06/04/2010 | 500.00p | 500.00p | 400.00p | 500.00p | 1 |
| 01/04/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 31/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 30/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 29/03/2010 | 500.00p | 500.00p | 400.00p | 500.00p | 18 |
| 26/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 25/03/2010 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 24/03/2010 | 33,000.00p | 33,000.00p | 30,000.00p | 30,000.00p | 0 |
| 23/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 22/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 19/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 18/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 17/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 16/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 15/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 12/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 11/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 10/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 09/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 08/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 05/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 04/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 03/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 02/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 01/03/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 26/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 25/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 24/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 23/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 22/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 19/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 18/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 17/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 16/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 15/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 12/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 11/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 10/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 09/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 08/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 05/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
| 04/02/2010 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 0 |
*Close Price adjusted for both dividends and splits