Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/12/2021 10.25p 11.69p 10.00p 11.00p 5213509
14/12/2021 10.50p 11.50p 10.20p 10.25p 2701529
13/12/2021 12.00p 12.00p 10.15p 10.50p 4969228
10/12/2021 12.00p 12.25p 11.50p 12.00p 1587724
09/12/2021 11.25p 12.50p 11.00p 12.00p 3382693
08/12/2021 12.75p 12.75p 10.50p 11.00p 10104842
07/12/2021 13.75p 14.50p 12.50p 12.50p 4587219
06/12/2021 14.25p 15.50p 13.70p 13.75p 1639095
03/12/2021 13.25p 14.99p 13.00p 14.35p 10144469
02/12/2021 18.00p 18.89p 12.58p 13.50p 23657862
01/12/2021 18.50p 18.50p 17.50p 18.00p 3727017
30/11/2021 18.75p 19.50p 18.50p 18.75p 1569037
29/11/2021 19.25p 20.00p 18.50p 18.75p 2752770
26/11/2021 19.50p 20.00p 18.73p 19.25p 850137
25/11/2021 19.50p 20.50p 19.00p 19.75p 902836
24/11/2021 19.50p 20.25p 19.05p 19.50p 1243261
23/11/2021 19.75p 20.00p 19.00p 19.50p 2374973
22/11/2021 19.25p 20.00p 18.50p 19.50p 2802248
19/11/2021 19.50p 20.00p 19.00p 19.25p 2103491
18/11/2021 19.50p 20.50p 19.00p 20.00p 1184044
17/11/2021 20.00p 21.00p 19.11p 19.50p 1116774
16/11/2021 19.75p 20.00p 19.00p 19.25p 1097426
15/11/2021 19.50p 21.20p 19.25p 19.75p 1527170
12/11/2021 19.75p 20.00p 19.00p 19.50p 1196767
11/11/2021 19.75p 20.00p 19.00p 19.75p 988547
10/11/2021 20.00p 20.15p 19.41p 19.75p 621957
09/11/2021 20.50p 20.67p 19.50p 19.75p 1962162
08/11/2021 21.25p 22.00p 19.75p 20.50p 2834292
05/11/2021 20.00p 22.35p 19.88p 21.25p 5128673
04/11/2021 19.50p 20.33p 18.03p 20.00p 4644822
03/11/2021 19.50p 20.00p 18.50p 19.50p 2487334
02/11/2021 19.75p 20.00p 19.00p 19.75p 1571423
01/11/2021 19.75p 20.50p 19.50p 20.00p 1396882
29/10/2021 19.75p 20.36p 19.25p 19.75p 2147851
28/10/2021 20.00p 20.86p 19.50p 19.50p 2438188
27/10/2021 20.50p 21.00p 19.15p 20.00p 3191104
26/10/2021 22.25p 23.28p 19.25p 21.00p 4988739
25/10/2021 23.50p 23.75p 21.50p 21.50p 4018920
22/10/2021 21.25p 23.57p 21.00p 23.25p 6807516
21/10/2021 20.00p 22.50p 19.75p 21.40p 4564724
20/10/2021 19.50p 20.35p 19.00p 20.00p 1085652
19/10/2021 20.00p 20.00p 19.00p 19.50p 1624442
18/10/2021 20.50p 20.60p 19.00p 20.50p 3094297
15/10/2021 21.25p 22.00p 20.50p 20.90p 1806784
14/10/2021 20.25p 21.92p 20.00p 21.50p 2966200
13/10/2021 20.75p 21.50p 19.50p 20.25p 2188080
12/10/2021 21.75p 22.90p 20.67p 20.75p 5492400
11/10/2021 18.50p 21.50p 18.50p 21.10p 4752587
08/10/2021 18.25p 19.00p 17.75p 18.50p 1862514
07/10/2021 18.75p 19.00p 18.00p 18.25p 1248252
06/10/2021 19.00p 19.80p 18.50p 18.50p 1364809
05/10/2021 18.75p 19.50p 18.75p 19.25p 1934662
04/10/2021 19.75p 20.00p 18.50p 18.75p 1995888
01/10/2021 19.25p 20.50p 19.10p 20.00p 3534554
30/09/2021 18.50p 20.00p 18.17p 19.25p 3268602
29/09/2021 18.75p 19.00p 18.00p 18.50p 1621671
28/09/2021 17.50p 19.00p 17.50p 18.15p 2131512
27/09/2021 18.00p 18.50p 16.53p 17.50p 6385688
24/09/2021 18.75p 18.88p 17.55p 17.55p 1815138
23/09/2021 19.00p 19.50p 18.00p 19.30p 2706278
22/09/2021 19.25p 19.50p 18.50p 19.00p 1168423
21/09/2021 19.00p 19.90p 18.50p 19.25p 1458879
20/09/2021 20.25p 21.00p 18.65p 19.50p 1700121
17/09/2021 20.00p 20.50p 19.81p 20.00p 1229494
16/09/2021 19.50p 21.00p 19.42p 20.00p 2946232
15/09/2021 18.50p 20.19p 18.35p 19.50p 6429040
14/09/2021 19.50p 19.90p 17.20p 18.50p 9136348
13/09/2021 20.00p 20.25p 19.00p 19.00p 2714849
10/09/2021 20.25p 20.50p 19.50p 20.40p 1970829
09/09/2021 21.00p 21.50p 19.50p 20.00p 2572581
08/09/2021 22.25p 22.25p 20.65p 21.00p 2421277
07/09/2021 21.75p 23.00p 21.50p 22.00p 888333
06/09/2021 21.75p 23.50p 21.50p 22.00p 2107960
03/09/2021 20.00p 22.00p 19.77p 21.75p 3553429
02/09/2021 20.75p 21.00p 19.70p 20.00p 754007
01/09/2021 21.25p 21.50p 20.50p 20.75p 1411121
31/08/2021 22.25p 23.27p 21.00p 21.25p 2588715
30/08/2021 21.50p 23.00p 21.40p 22.00p 3362530
27/08/2021 21.50p 23.00p 21.40p 22.00p 3362530
26/08/2021 20.25p 22.00p 19.95p 22.00p 2953224
25/08/2021 20.25p 21.00p 19.69p 20.40p 1239547
24/08/2021 19.00p 20.48p 19.00p 20.00p 1421707
23/08/2021 18.25p 19.48p 18.16p 19.00p 1312992
20/08/2021 18.50p 19.00p 18.03p 18.25p 1944485
19/08/2021 18.50p 19.00p 17.96p 18.75p 2143519
18/08/2021 19.00p 19.07p 18.00p 18.50p 2262910
17/08/2021 19.00p 19.97p 18.37p 19.00p 3990831
16/08/2021 19.75p 19.85p 18.26p 18.75p 2888967
13/08/2021 20.50p 20.70p 19.00p 19.75p 1704632
12/08/2021 19.00p 21.50p 18.75p 20.50p 5084752
11/08/2021 18.88p 19.25p 18.17p 18.50p 2294512
10/08/2021 19.75p 20.50p 18.65p 18.88p 3651879
09/08/2021 21.00p 21.50p 19.50p 20.50p 1977603
06/08/2021 21.75p 22.00p 20.50p 21.00p 2360515
05/08/2021 22.25p 23.50p 21.00p 21.75p 4845984
04/08/2021 19.00p 22.80p 19.00p 22.25p 9147150
03/08/2021 17.25p 19.35p 17.05p 18.60p 3082692
02/08/2021 17.25p 18.00p 16.75p 17.25p 1126938
30/07/2021 17.50p 18.00p 17.00p 17.25p 1105218
29/07/2021 16.88p 17.90p 16.88p 17.50p 1655501
28/07/2021 17.50p 17.54p 16.50p 16.88p 3222507
27/07/2021 17.75p 18.00p 17.00p 17.50p 1445903
26/07/2021 18.00p 18.50p 17.50p 17.75p 1612030
23/07/2021 18.25p 19.00p 17.55p 18.00p 3393692
22/07/2021 18.00p 18.50p 17.50p 18.25p 3207579
21/07/2021 18.00p 19.00p 17.50p 18.00p 1731582
20/07/2021 18.75p 19.00p 17.00p 18.00p 4193057
19/07/2021 19.75p 20.51p 18.50p 18.50p 3904090
16/07/2021 18.63p 20.00p 18.56p 20.00p 4132965
15/07/2021 18.88p 19.25p 18.50p 18.63p 3675180
14/07/2021 19.75p 23.00p 18.50p 19.00p 17305064
13/07/2021 22.50p 22.95p 21.85p 22.25p 961161
12/07/2021 24.00p 24.18p 22.00p 22.50p 2325728
09/07/2021 22.50p 25.50p 22.50p 24.00p 5926314
08/07/2021 21.50p 23.00p 21.50p 22.00p 4154815
07/07/2021 22.75p 23.50p 21.11p 21.50p 2768775
06/07/2021 22.75p 24.00p 21.70p 22.50p 3082815
05/07/2021 24.50p 25.20p 22.50p 23.00p 3275479
02/07/2021 27.50p 27.78p 24.00p 24.50p 5983607
01/07/2021 27.75p 28.50p 26.50p 27.50p 2496047
30/06/2021 27.25p 28.50p 26.50p 28.00p 4503727
29/06/2021 27.50p 28.50p 26.37p 27.50p 4035365
28/06/2021 27.25p 29.00p 26.35p 27.00p 14390308
25/06/2021 22.50p 27.24p 21.50p 26.75p 15404570
24/06/2021 21.75p 23.89p 20.50p 22.00p 5623492
23/06/2021 22.00p 22.00p 19.15p 21.60p 12275453
22/06/2021 24.25p 24.50p 21.63p 21.75p 4760954
21/06/2021 24.50p 25.00p 23.00p 24.25p 2534680
18/06/2021 24.50p 25.00p 23.70p 24.25p 3699833
17/06/2021 23.50p 25.80p 23.00p 24.50p 5606117
16/06/2021 23.25p 23.50p 22.00p 23.50p 1710979
15/06/2021 23.50p 24.00p 21.66p 22.50p 4872731
14/06/2021 23.75p 24.50p 23.00p 23.50p 1800231
11/06/2021 25.25p 26.00p 23.00p 23.75p 4050357
10/06/2021 25.50p 26.98p 24.88p 25.25p 6934278
09/06/2021 24.25p 28.00p 22.62p 25.00p 10493359
08/06/2021 25.25p 25.50p 23.00p 24.00p 2704008
07/06/2021 24.25p 27.65p 23.09p 24.50p 9937336
04/06/2021 24.50p 26.00p 22.00p 24.75p 10678677
03/06/2021 26.75p 30.00p 24.00p 24.25p 14750963
02/06/2021 20.75p 28.00p 19.50p 26.75p 23376436
01/06/2021 18.50p 21.50p 18.50p 21.50p 11145728
28/05/2021 16.50p 19.50p 16.22p 19.00p 10783392
27/05/2021 15.75p 17.98p 15.00p 16.50p 7580741
26/05/2021 17.25p 17.50p 15.00p 16.00p 11816779
25/05/2021 17.00p 19.00p 16.20p 17.20p 9754315
24/05/2021 18.75p 19.50p 16.00p 17.00p 12987768
21/05/2021 21.75p 22.00p 17.61p 20.90p 16841568
20/05/2021 22.75p 25.50p 21.00p 22.00p 10847715
19/05/2021 21.00p 26.00p 18.00p 22.75p 30765830
18/05/2021 26.75p 28.00p 20.50p 21.00p 21636372
17/05/2021 29.75p 31.00p 23.00p 27.70p 38202048
14/05/2021 20.75p 31.67p 20.75p 30.25p 30366330
13/05/2021 19.50p 21.00p 19.50p 21.00p 6368586
12/05/2021 18.50p 20.00p 17.00p 20.00p 7233359
11/05/2021 19.25p 21.40p 17.57p 18.50p 9821014
10/05/2021 14.90p 20.00p 14.80p 19.00p 18025860
07/05/2021 13.00p 16.06p 12.50p 14.90p 9235272
06/05/2021 14.00p 14.13p 12.56p 13.00p 3442287
05/05/2021 13.25p 15.00p 13.25p 14.00p 5457113
04/05/2021 12.13p 14.00p 11.50p 13.20p 5220021
03/05/2021 11.75p 12.50p 11.15p 12.00p 3979360
30/04/2021 11.75p 12.50p 11.15p 12.00p 3706360
29/04/2021 13.25p 13.50p 11.50p 11.75p 8506073
28/04/2021 14.00p 14.15p 13.00p 13.25p 3070656
27/04/2021 14.25p 15.00p 13.12p 14.00p 5499498
26/04/2021 13.75p 16.00p 13.75p 14.25p 8373486
23/04/2021 13.00p 14.31p 12.72p 13.75p 4582894
22/04/2021 12.75p 13.50p 12.50p 13.00p 3950289
21/04/2021 12.00p 13.50p 12.00p 12.75p 4323430
20/04/2021 11.75p 12.60p 11.19p 11.50p 4108595
19/04/2021 13.00p 13.50p 11.50p 11.75p 4285007
16/04/2021 12.50p 13.99p 12.00p 13.50p 9104511
15/04/2021 11.00p 13.00p 11.00p 12.50p 9326258
14/04/2021 11.00p 11.88p 10.00p 11.00p 8157221
13/04/2021 10.75p 12.00p 10.60p 11.00p 6700226
12/04/2021 10.09p 11.06p 9.74p 9.96p 2541645
09/04/2021 10.50p 10.55p 9.68p 10.50p 2564601
08/04/2021 10.75p 11.00p 10.00p 10.50p 3791167
07/04/2021 9.95p 11.70p 9.90p 11.00p 7307190
06/04/2021 8.85p 10.40p 8.70p 9.95p 8131204
05/04/2021 8.75p 9.00p 8.52p 8.85p 3082600
02/04/2021 8.75p 9.00p 8.52p 8.85p 3082600
01/04/2021 8.75p 9.00p 8.52p 8.85p 3082600
31/03/2021 10.00p 10.25p 8.09p 8.75p 8047332
30/03/2021 10.65p 10.80p 9.58p 10.00p 1640468
29/03/2021 10.00p 11.75p 9.93p 10.65p 3490512
26/03/2021 10.25p 10.48p 9.50p 10.00p 1391554
25/03/2021 10.50p 10.56p 9.50p 10.25p 2016696
24/03/2021 9.25p 12.00p 9.00p 10.10p 9507605
23/03/2021 10.00p 10.00p 8.80p 9.25p 1984242
22/03/2021 11.00p 11.50p 9.52p 10.00p 2729776
19/03/2021 10.50p 11.50p 9.50p 10.00p 3339887
18/03/2021 11.88p 12.10p 10.00p 10.40p 8931282
17/03/2021 8.40p 13.00p 8.35p 11.50p 25375250
16/03/2021 7.75p 8.50p 7.30p 8.50p 7110888
15/03/2021 7.60p 8.00p 7.40p 7.75p 3424423
12/03/2021 8.00p 8.10p 7.60p 7.70p 2404343
11/03/2021 8.25p 8.33p 7.81p 8.00p 1341668
10/03/2021 8.25p 8.50p 7.66p 8.25p 2922680

*Close Price adjusted for both dividends and splits