Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits