Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 8.75p 8.99p 8.00p 8.75p 1027248
30/09/2022 8.75p 8.85p 8.10p 8.75p 4359820
29/09/2022 8.75p 8.85p 8.70p 8.75p 296357
28/09/2022 9.00p 9.22p 8.51p 8.75p 1201707
27/09/2022 9.00p 9.23p 8.50p 9.00p 681240
26/09/2022 9.25p 9.50p 8.77p 8.77p 677782
23/09/2022 9.50p 10.00p 8.25p 9.25p 5097912
22/09/2022 10.00p 10.35p 9.76p 10.26p 710410
21/09/2022 10.25p 10.25p 9.71p 10.00p 1538912
20/09/2022 10.25p 10.57p 10.17p 10.25p 1038048
16/09/2022 10.25p 10.55p 10.00p 10.25p 854217
15/09/2022 10.25p 10.36p 10.00p 10.25p 331716
14/09/2022 10.50p 10.63p 10.01p 10.25p 289098
13/09/2022 10.50p 10.70p 10.05p 10.50p 131711
12/09/2022 10.75p 11.00p 10.00p 10.50p 791492
09/09/2022 11.25p 11.49p 10.51p 10.75p 976939
08/09/2022 10.00p 11.85p 9.72p 11.25p 3803695
07/09/2022 10.00p 10.12p 9.70p 10.00p 405604
06/09/2022 10.25p 10.25p 9.50p 10.00p 660618
05/09/2022 10.35p 10.44p 9.49p 10.25p 1790669
02/09/2022 10.75p 10.75p 10.26p 10.35p 147077
01/09/2022 10.75p 10.75p 10.50p 10.75p 96966
31/08/2022 10.50p 10.95p 10.35p 10.75p 666145
30/08/2022 10.50p 11.00p 10.41p 10.75p 319885
26/08/2022 10.50p 11.00p 10.15p 10.50p 905146
25/08/2022 10.50p 10.83p 10.36p 10.50p 1069621
24/08/2022 9.90p 11.00p 9.90p 10.50p 1074770
23/08/2022 10.25p 10.34p 9.68p 9.90p 2671576
22/08/2022 10.75p 10.81p 9.68p 10.25p 2457078
19/08/2022 10.75p 10.89p 10.00p 10.75p 679256
18/08/2022 11.00p 11.00p 10.20p 10.75p 1417896
17/08/2022 11.10p 11.25p 10.81p 11.00p 386947
16/08/2022 10.50p 11.33p 10.26p 11.25p 1703536
15/08/2022 10.50p 11.00p 10.34p 10.50p 372559
12/08/2022 10.75p 11.20p 10.50p 10.50p 3112957
11/08/2022 11.75p 12.00p 10.31p 10.75p 5086165
10/08/2022 12.00p 12.35p 11.50p 11.75p 711957
09/08/2022 12.00p 12.50p 11.56p 12.00p 1308771
08/08/2022 12.25p 12.40p 11.66p 12.00p 519412
05/08/2022 11.75p 12.50p 11.41p 12.25p 815766
04/08/2022 12.00p 12.05p 11.25p 11.50p 331042
03/08/2022 12.00p 12.15p 11.70p 11.70p 141298
02/08/2022 11.50p 12.31p 11.30p 12.00p 1134651
01/08/2022 12.50p 13.00p 11.16p 11.50p 2323356
29/07/2022 13.00p 13.08p 12.10p 12.50p 679906
28/07/2022 13.00p 13.39p 12.70p 13.00p 1195187
27/07/2022 12.00p 13.22p 11.75p 13.00p 1726915
26/07/2022 11.25p 12.22p 11.25p 11.50p 769147
25/07/2022 12.00p 12.24p 11.25p 11.25p 1060173
22/07/2022 11.90p 12.80p 11.73p 12.00p 914930
21/07/2022 11.25p 13.25p 11.25p 11.90p 3197758
20/07/2022 11.50p 11.95p 11.00p 11.25p 1195788
19/07/2022 10.50p 11.50p 10.50p 11.25p 1073756
18/07/2022 10.75p 10.85p 10.15p 10.50p 1078491
15/07/2022 10.90p 11.09p 10.02p 10.25p 1484626
14/07/2022 11.25p 11.50p 11.00p 11.00p 700870
13/07/2022 11.00p 11.50p 10.66p 11.25p 979731
12/07/2022 10.50p 11.36p 10.50p 11.00p 935786
11/07/2022 10.00p 11.00p 10.00p 10.50p 970083
08/07/2022 10.00p 10.50p 9.72p 10.00p 412930
07/07/2022 10.50p 10.50p 9.80p 9.85p 1808572
06/07/2022 10.75p 11.20p 9.85p 10.50p 2602905
05/07/2022 11.50p 11.50p 10.50p 10.75p 1778505
04/07/2022 11.75p 11.80p 11.39p 11.50p 162775
01/07/2022 11.75p 11.88p 11.16p 11.75p 1348373
30/06/2022 11.85p 12.00p 11.66p 11.75p 585459
29/06/2022 12.50p 12.63p 11.75p 11.85p 1685765
28/06/2022 12.75p 12.75p 12.16p 12.50p 2419519
27/06/2022 13.00p 13.00p 12.62p 12.75p 975931
24/06/2022 13.25p 13.25p 12.55p 13.00p 754025
23/06/2022 13.75p 13.99p 13.00p 13.25p 1213350
22/06/2022 13.00p 13.99p 13.00p 13.75p 1834796
21/06/2022 13.00p 13.50p 12.77p 13.00p 1076011
20/06/2022 11.75p 13.90p 11.75p 13.00p 2444658
17/06/2022 12.00p 12.30p 11.62p 11.75p 473234
16/06/2022 11.25p 12.49p 11.15p 12.00p 1764707
15/06/2022 11.00p 11.60p 11.00p 11.25p 558792
14/06/2022 11.25p 12.24p 10.88p 11.00p 1501876
13/06/2022 11.50p 12.00p 11.20p 11.25p 1073349
10/06/2022 11.50p 12.20p 10.70p 11.50p 3899533
09/06/2022 11.50p 12.20p 11.31p 11.50p 1351693
08/06/2022 12.00p 12.15p 11.00p 11.50p 2138613
07/06/2022 12.00p 12.48p 11.74p 12.00p 784869
06/06/2022 13.00p 13.12p 11.75p 12.00p 3885372
01/06/2022 14.75p 14.75p 12.51p 13.00p 6324000
31/05/2022 17.00p 17.10p 15.01p 15.50p 4235462
30/05/2022 15.00p 17.40p 14.83p 16.75p 8592151
27/05/2022 13.75p 15.30p 13.75p 15.00p 6512477
26/05/2022 13.00p 14.33p 12.71p 13.75p 2549689
25/05/2022 12.50p 13.50p 12.11p 13.00p 1957387
24/05/2022 13.00p 13.15p 12.40p 12.90p 1399798
23/05/2022 13.25p 13.40p 12.50p 13.00p 524312
20/05/2022 12.75p 13.50p 12.50p 12.66p 1259818
19/05/2022 13.00p 13.25p 12.50p 12.75p 669166
18/05/2022 13.00p 13.24p 12.63p 13.00p 694361
17/05/2022 13.00p 13.40p 12.82p 13.00p 990996
16/05/2022 13.50p 13.50p 12.68p 13.00p 578602
13/05/2022 13.75p 14.40p 12.66p 13.50p 3173379
12/05/2022 13.25p 14.00p 12.53p 13.75p 934855
11/05/2022 12.50p 13.90p 12.18p 13.25p 1225379
10/05/2022 12.75p 13.05p 12.00p 12.50p 1820997
09/05/2022 12.75p 13.15p 12.05p 12.75p 481437
06/05/2022 13.25p 13.49p 12.53p 12.94p 1145525
05/05/2022 13.75p 13.83p 13.00p 13.25p 662955
04/05/2022 13.75p 14.00p 13.51p 13.75p 982354
03/05/2022 14.00p 14.07p 13.51p 13.75p 653108
29/04/2022 14.75p 15.50p 13.82p 14.00p 2980952
28/04/2022 13.00p 15.30p 13.00p 14.68p 5295678
27/04/2022 13.00p 13.39p 12.00p 13.00p 2319302
26/04/2022 13.25p 13.25p 13.06p 13.25p 111517
25/04/2022 14.00p 14.00p 13.00p 13.25p 2204719
22/04/2022 15.00p 15.00p 13.50p 14.00p 2620609
21/04/2022 15.00p 15.44p 14.50p 15.00p 1719044
20/04/2022 15.00p 15.50p 14.50p 15.00p 1295066
19/04/2022 15.00p 15.85p 14.80p 15.00p 1594195
14/04/2022 14.50p 15.50p 14.33p 15.00p 400493
13/04/2022 14.50p 15.33p 14.10p 14.50p 2130576
12/04/2022 13.25p 15.00p 13.25p 14.50p 2437219
11/04/2022 13.00p 13.50p 12.60p 13.25p 1960528
08/04/2022 13.00p 13.25p 12.50p 13.00p 2150066
07/04/2022 13.00p 13.50p 12.50p 13.00p 2366431
06/04/2022 13.00p 13.50p 12.90p 13.00p 2826950
05/04/2022 13.25p 13.38p 12.73p 13.10p 1047759
04/04/2022 12.50p 13.98p 12.50p 13.25p 2543381
01/04/2022 12.50p 12.95p 12.00p 12.50p 2343803
31/03/2022 13.25p 13.25p 12.08p 12.50p 1331588
30/03/2022 14.00p 14.05p 12.70p 13.25p 1534199
29/03/2022 14.25p 14.25p 13.50p 14.00p 556784
28/03/2022 14.00p 14.50p 13.55p 14.25p 1380207
25/03/2022 14.25p 14.89p 13.86p 14.00p 795376
24/03/2022 14.50p 15.70p 14.08p 14.25p 1246357
23/03/2022 14.50p 14.94p 14.11p 14.50p 1032629
22/03/2022 13.75p 14.89p 13.65p 14.10p 1687467
21/03/2022 13.75p 14.80p 13.15p 13.75p 1309221
18/03/2022 14.00p 14.20p 13.50p 13.65p 1277111
17/03/2022 15.50p 16.30p 13.66p 14.00p 2693412
16/03/2022 13.00p 15.90p 12.76p 15.50p 7200237
15/03/2022 13.75p 14.40p 12.52p 13.00p 2369879
14/03/2022 11.75p 13.50p 10.99p 13.50p 1855568
11/03/2022 10.75p 12.35p 10.70p 11.75p 2150598
10/03/2022 11.25p 11.40p 10.00p 10.75p 1231253
09/03/2022 10.00p 10.99p 9.77p 10.50p 1085843
08/03/2022 10.00p 10.35p 9.61p 10.00p 1528190
07/03/2022 10.25p 10.55p 9.65p 10.00p 839609
04/03/2022 10.00p 10.50p 9.65p 10.25p 660134
03/03/2022 10.50p 10.50p 9.90p 9.90p 671665
02/03/2022 10.50p 11.10p 9.81p 10.50p 972746
01/03/2022 10.75p 10.85p 10.00p 10.25p 739304
28/02/2022 10.50p 10.97p 9.99p 10.75p 2777247
25/02/2022 10.50p 11.28p 10.48p 10.75p 1131233
24/02/2022 11.00p 11.50p 10.10p 10.25p 1446761
23/02/2022 11.50p 12.15p 11.19p 11.50p 1254752
22/02/2022 11.00p 12.38p 10.00p 11.50p 3716529
21/02/2022 10.50p 11.37p 10.20p 11.00p 2188137
18/02/2022 10.75p 11.00p 10.15p 10.50p 1007692
17/02/2022 11.00p 11.00p 10.50p 10.75p 1032177
16/02/2022 11.00p 11.23p 10.67p 11.00p 701194
15/02/2022 11.25p 11.25p 10.50p 11.00p 928071
14/02/2022 11.50p 12.00p 10.67p 11.25p 2499695
11/02/2022 11.25p 12.00p 10.75p 11.50p 2315875
10/02/2022 11.25p 11.50p 10.50p 11.25p 337727
09/02/2022 11.00p 11.30p 10.84p 11.25p 870631
08/02/2022 10.75p 11.50p 10.50p 11.00p 754720
07/02/2022 11.00p 11.15p 10.50p 10.75p 2397543
04/02/2022 11.25p 11.53p 10.66p 11.00p 1683701
03/02/2022 11.00p 11.44p 10.60p 11.25p 1448165
02/02/2022 11.25p 11.28p 10.85p 11.00p 1359203
01/02/2022 12.75p 12.75p 10.70p 11.25p 4446593
31/01/2022 12.75p 12.75p 12.00p 12.25p 629613
28/01/2022 11.50p 13.25p 11.50p 12.75p 5547897
27/01/2022 10.75p 11.89p 10.08p 11.75p 1964856
26/01/2022 11.00p 11.18p 10.85p 11.00p 895702
25/01/2022 10.50p 11.40p 10.50p 11.00p 2913881
24/01/2022 12.00p 12.00p 10.17p 10.50p 3502222
21/01/2022 12.25p 12.50p 11.50p 12.00p 686151
20/01/2022 12.25p 12.25p 11.50p 12.25p 1376653
19/01/2022 12.75p 12.82p 12.00p 12.25p 762453
18/01/2022 13.25p 13.49p 12.50p 12.75p 1103862
17/01/2022 13.00p 13.85p 12.56p 13.25p 1496464
14/01/2022 13.50p 13.79p 12.50p 13.00p 944783
13/01/2022 13.75p 14.15p 13.00p 13.50p 748649
12/01/2022 13.75p 15.00p 12.86p 14.00p 3165740
10/01/2022 12.00p 13.00p 11.59p 12.50p 1816992
07/01/2022 11.75p 12.00p 11.00p 12.00p 1125876
06/01/2022 12.50p 13.00p 11.70p 11.75p 1453171
05/01/2022 12.75p 13.50p 12.00p 12.50p 1280817
04/01/2022 12.50p 13.50p 12.00p 12.50p 585204
03/01/2022 12.75p 13.50p 12.30p 12.50p 910989
31/12/2021 12.75p 13.50p 12.30p 12.50p 910989
30/12/2021 13.00p 13.90p 12.23p 13.00p 2938482
29/12/2021 11.00p 13.00p 10.95p 12.75p 3576415
28/12/2021 11.00p 11.39p 10.60p 11.00p 574730
27/12/2021 11.00p 11.39p 10.60p 11.00p 574730
24/12/2021 11.00p 11.39p 10.60p 11.00p 574730
23/12/2021 11.00p 11.50p 10.51p 11.00p 1296212
22/12/2021 10.50p 11.50p 10.40p 11.00p 2036487
21/12/2021 10.50p 10.85p 10.35p 10.50p 795542
20/12/2021 11.00p 11.10p 9.96p 10.50p 3518326
17/12/2021 11.00p 11.20p 10.22p 11.00p 1177913
16/12/2021 10.75p 11.50p 10.50p 11.00p 1052713

*Close Price adjusted for both dividends and splits