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:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/03/2021 | 8.40p | 8.60p | 8.20p | 8.20p | 612530 |
| 08/03/2021 | 8.40p | 8.50p | 8.25p | 8.40p | 896126 |
| 05/03/2021 | 8.30p | 8.45p | 7.82p | 8.40p | 2306167 |
| 04/03/2021 | 8.35p | 8.50p | 8.10p | 8.30p | 1298045 |
| 03/03/2021 | 8.75p | 8.75p | 8.20p | 8.20p | 2755885 |
| 02/03/2021 | 8.75p | 9.00p | 8.55p | 8.75p | 784800 |
| 01/03/2021 | 8.85p | 8.90p | 8.05p | 8.40p | 3094107 |
| 26/02/2021 | 9.75p | 10.15p | 8.60p | 8.85p | 4990824 |
| 25/02/2021 | 10.55p | 10.55p | 9.15p | 9.66p | 3863183 |
| 24/02/2021 | 10.75p | 10.75p | 9.68p | 10.55p | 3180124 |
| 23/02/2021 | 11.00p | 11.48p | 10.53p | 10.45p | 3722664 |
| 22/02/2021 | 10.25p | 11.74p | 10.25p | 11.00p | 3710015 |
| 19/02/2021 | 10.35p | 10.50p | 9.70p | 10.25p | 4528416 |
| 18/02/2021 | 10.25p | 11.01p | 10.20p | 10.20p | 2566953 |
| 17/02/2021 | 10.25p | 10.75p | 9.87p | 10.25p | 2122305 |
| 16/02/2021 | 10.75p | 10.83p | 9.80p | 10.50p | 4617537 |
| 15/02/2021 | 10.35p | 11.40p | 10.35p | 10.75p | 3491181 |
| 12/02/2021 | 9.85p | 10.70p | 9.85p | 10.50p | 2199312 |
| 11/02/2021 | 9.75p | 10.68p | 9.57p | 9.90p | 2976416 |
| 10/02/2021 | 9.90p | 10.25p | 9.57p | 9.60p | 752280 |
| 09/02/2021 | 9.50p | 10.38p | 9.44p | 10.00p | 2203835 |
| 08/02/2021 | 8.90p | 10.00p | 8.57p | 10.00p | 4910515 |
| 05/02/2021 | 8.25p | 9.04p | 8.04p | 8.90p | 3960964 |
| 04/02/2021 | 7.85p | 8.52p | 7.71p | 8.25p | 5274099 |
| 03/02/2021 | 8.25p | 8.25p | 7.55p | 7.80p | 3330388 |
| 02/02/2021 | 8.25p | 8.50p | 8.00p | 8.06p | 2630244 |
| 01/02/2021 | 8.00p | 8.38p | 7.85p | 8.30p | 2307180 |
| 29/01/2021 | 8.25p | 8.30p | 7.62p | 8.00p | 1821776 |
| 28/01/2021 | 8.25p | 9.00p | 8.00p | 8.25p | 5477173 |
| 27/01/2021 | 8.10p | 8.43p | 7.96p | 8.10p | 3226038 |
| 26/01/2021 | 7.90p | 8.50p | 7.52p | 8.20p | 7491193 |
| 25/01/2021 | 7.85p | 8.50p | 7.65p | 8.20p | 1941778 |
| 22/01/2021 | 7.95p | 8.12p | 7.50p | 8.10p | 3601848 |
| 21/01/2021 | 7.90p | 8.18p | 7.80p | 8.00p | 4280835 |
| 20/01/2021 | 8.00p | 8.00p | 7.49p | 8.00p | 2576139 |
| 19/01/2021 | 7.45p | 8.34p | 7.30p | 8.00p | 8156994 |
| 18/01/2021 | 7.10p | 7.70p | 7.00p | 7.20p | 2264986 |
| 15/01/2021 | 7.50p | 8.10p | 6.90p | 7.10p | 3580772 |
| 14/01/2021 | 7.50p | 7.77p | 7.30p | 7.70p | 3363992 |
| 13/01/2021 | 7.05p | 7.67p | 7.00p | 7.60p | 11906073 |
| 12/01/2021 | 7.25p | 7.65p | 6.91p | 7.05p | 6257564 |
| 11/01/2021 | 6.85p | 7.22p | 6.72p | 7.20p | 1930699 |
| 08/01/2021 | 6.85p | 7.00p | 6.50p | 7.00p | 2437967 |
| 07/01/2021 | 7.20p | 7.20p | 6.60p | 7.00p | 1858195 |
| 06/01/2021 | 7.15p | 7.35p | 6.89p | 7.20p | 2667188 |
| 05/01/2021 | 6.85p | 7.15p | 6.70p | 7.15p | 1958893 |
| 04/01/2021 | 6.95p | 7.30p | 6.70p | 6.85p | 2748213 |
| 01/01/2021 | 6.65p | 7.30p | 6.50p | 6.95p | 3817099 |
| 31/12/2020 | 6.65p | 7.30p | 6.50p | 6.95p | 3817099 |
| 30/12/2020 | 6.65p | 6.73p | 6.10p | 6.65p | 2534101 |
| 28/12/2020 | 6.20p | 6.24p | 6.10p | 6.20p | 1716181 |
| 25/12/2020 | 6.20p | 6.24p | 6.10p | 6.20p | 1716181 |
| 24/12/2020 | 6.20p | 6.24p | 6.10p | 6.20p | 1716181 |
| 23/12/2020 | 6.30p | 6.50p | 6.03p | 6.20p | 4664696 |
| 22/12/2020 | 6.65p | 6.65p | 6.20p | 6.30p | 1440930 |
| 21/12/2020 | 6.80p | 7.00p | 6.35p | 6.65p | 767785 |
| 18/12/2020 | 6.75p | 7.00p | 6.60p | 6.80p | 2192584 |
| 17/12/2020 | 7.15p | 7.15p | 6.52p | 6.75p | 1617892 |
| 16/12/2020 | 6.65p | 7.15p | 6.60p | 7.15p | 998829 |
| 15/12/2020 | 6.65p | 6.70p | 6.55p | 6.65p | 1620347 |
| 14/12/2020 | 6.80p | 6.80p | 6.60p | 6.65p | 1316819 |
| 11/12/2020 | 6.80p | 7.14p | 6.65p | 6.90p | 1620327 |
| 10/12/2020 | 6.80p | 6.88p | 6.50p | 6.80p | 1453072 |
| 09/12/2020 | 6.95p | 6.95p | 6.70p | 6.80p | 1594440 |
| 08/12/2020 | 7.10p | 7.10p | 6.78p | 6.95p | 1728038 |
| 07/12/2020 | 7.45p | 7.45p | 6.50p | 6.50p | 1075609 |
| 04/12/2020 | 7.35p | 7.70p | 7.00p | 7.45p | 2677802 |
| 03/12/2020 | 6.80p | 7.80p | 6.64p | 7.35p | 10841787 |
| 02/12/2020 | 6.85p | 7.66p | 6.60p | 6.88p | 4538380 |
| 01/12/2020 | 6.85p | 7.36p | 6.55p | 6.80p | 4073669 |
| 30/11/2020 | 6.85p | 7.00p | 6.55p | 6.75p | 2407824 |
| 27/11/2020 | 7.10p | 7.50p | 6.75p | 6.85p | 2871446 |
| 26/11/2020 | 7.25p | 7.50p | 6.81p | 7.10p | 2500305 |
| 25/11/2020 | 6.85p | 7.50p | 6.85p | 7.00p | 1400760 |
| 24/11/2020 | 7.50p | 8.00p | 6.60p | 6.85p | 5829565 |
| 23/11/2020 | 7.75p | 7.84p | 7.35p | 7.50p | 1951362 |
| 20/11/2020 | 7.75p | 7.90p | 7.66p | 7.75p | 742577 |
| 19/11/2020 | 7.90p | 8.03p | 7.65p | 8.00p | 2004982 |
| 18/11/2020 | 7.75p | 8.50p | 7.55p | 7.90p | 4022725 |
| 17/11/2020 | 7.25p | 8.00p | 7.25p | 7.75p | 1720107 |
| 16/11/2020 | 7.75p | 7.90p | 7.19p | 7.25p | 4214140 |
| 13/11/2020 | 8.00p | 8.50p | 7.50p | 7.75p | 6654420 |
| 12/11/2020 | 8.75p | 9.20p | 8.25p | 9.00p | 2185753 |
| 10/11/2020 | 11.25p | 11.25p | 8.75p | 9.50p | 3694097 |
| 09/11/2020 | 10.25p | 11.90p | 8.51p | 10.25p | 11161798 |
| 06/11/2020 | 11.25p | 11.40p | 9.60p | 10.25p | 7821964 |
| 05/11/2020 | 12.75p | 12.75p | 10.00p | 11.25p | 4387105 |
| 04/11/2020 | 14.50p | 15.00p | 11.50p | 12.75p | 4120485 |
| 03/11/2020 | 13.75p | 14.48p | 11.35p | 13.50p | 7585350 |
| 02/11/2020 | 11.50p | 16.39p | 11.12p | 13.50p | 22617552 |
| 30/10/2020 | 7.50p | 11.94p | 7.50p | 11.25p | 15863192 |
| 29/10/2020 | 5.95p | 7.50p | 5.95p | 7.40p | 6945562 |
| 28/10/2020 | 6.25p | 6.50p | 5.66p | 5.95p | 600934 |
| 27/10/2020 | 6.25p | 6.49p | 6.08p | 6.25p | 475236 |
| 26/10/2020 | 6.15p | 6.50p | 5.87p | 6.25p | 1041577 |
| 23/10/2020 | 6.15p | 6.39p | 5.90p | 6.15p | 1090026 |
| 22/10/2020 | 6.15p | 6.50p | 5.80p | 6.15p | 326146 |
| 21/10/2020 | 6.00p | 6.15p | 5.82p | 6.15p | 707322 |
| 20/10/2020 | 5.75p | 6.35p | 5.66p | 6.00p | 2040390 |
| 19/10/2020 | 5.85p | 6.02p | 5.55p | 5.75p | 1273971 |
| 16/10/2020 | 5.85p | 6.20p | 5.80p | 5.85p | 856900 |
| 15/10/2020 | 5.85p | 6.20p | 5.80p | 5.88p | 1332282 |
| 14/10/2020 | 6.15p | 6.41p | 5.50p | 5.85p | 8665417 |
| 13/10/2020 | 6.75p | 6.75p | 5.55p | 6.15p | 5722787 |
| 12/10/2020 | 6.65p | 7.00p | 6.50p | 6.75p | 2707262 |
| 09/10/2020 | 6.75p | 7.00p | 6.16p | 6.65p | 5026083 |
| 08/10/2020 | 7.00p | 7.15p | 6.50p | 6.75p | 1324098 |
| 07/10/2020 | 7.10p | 7.17p | 6.63p | 7.00p | 1367890 |
| 06/10/2020 | 7.20p | 7.26p | 7.00p | 7.10p | 862051 |
| 05/10/2020 | 7.70p | 7.70p | 7.00p | 7.20p | 1037618 |
| 02/10/2020 | 7.25p | 8.00p | 7.12p | 7.70p | 1474557 |
| 01/10/2020 | 6.75p | 7.48p | 6.51p | 7.10p | 1122490 |
| 30/09/2020 | 6.75p | 6.85p | 6.18p | 6.75p | 1987068 |
| 29/09/2020 | 7.10p | 7.10p | 6.50p | 6.75p | 987781 |
| 28/09/2020 | 6.75p | 7.35p | 6.66p | 7.10p | 1472272 |
| 25/09/2020 | 7.00p | 7.11p | 6.63p | 6.75p | 2488148 |
| 24/09/2020 | 7.00p | 7.05p | 6.75p | 7.00p | 528974 |
| 23/09/2020 | 7.25p | 7.25p | 6.50p | 7.00p | 1682764 |
| 22/09/2020 | 7.30p | 7.41p | 7.11p | 7.25p | 544762 |
| 21/09/2020 | 7.55p | 8.00p | 7.12p | 7.30p | 1119487 |
| 18/09/2020 | 8.10p | 8.29p | 7.61p | 8.00p | 6079838 |
| 17/09/2020 | 8.00p | 8.34p | 7.81p | 8.10p | 779321 |
| 16/09/2020 | 8.05p | 8.20p | 7.80p | 8.00p | 2050374 |
| 15/09/2020 | 8.05p | 8.40p | 7.50p | 8.05p | 1462890 |
| 14/09/2020 | 7.45p | 8.33p | 7.36p | 8.05p | 4717880 |
| 11/09/2020 | 7.25p | 7.63p | 7.00p | 7.45p | 2485671 |
| 10/09/2020 | 6.60p | 7.44p | 6.30p | 7.00p | 1922374 |
| 09/09/2020 | 6.25p | 6.95p | 6.00p | 6.60p | 1318158 |
| 08/09/2020 | 6.25p | 6.34p | 6.00p | 6.25p | 644667 |
| 07/09/2020 | 6.40p | 6.40p | 6.01p | 6.25p | 410870 |
| 04/09/2020 | 6.40p | 6.59p | 6.10p | 6.25p | 952204 |
| 03/09/2020 | 6.25p | 6.80p | 6.25p | 6.40p | 979813 |
| 02/09/2020 | 6.75p | 6.75p | 6.10p | 6.25p | 3149344 |
| 01/09/2020 | 7.00p | 7.18p | 6.55p | 6.75p | 353743 |
| 31/08/2020 | 6.75p | 7.49p | 6.75p | 7.00p | 2784913 |
| 28/08/2020 | 6.75p | 7.49p | 6.75p | 7.00p | 2784913 |
| 27/08/2020 | 6.75p | 7.29p | 6.51p | 6.75p | 3018505 |
| 26/08/2020 | 7.00p | 7.15p | 6.50p | 6.75p | 2485395 |
| 25/08/2020 | 7.25p | 7.25p | 6.75p | 7.00p | 762757 |
| 24/08/2020 | 7.50p | 7.62p | 7.01p | 7.25p | 4245648 |
| 21/08/2020 | 7.75p | 8.00p | 7.00p | 7.50p | 507598 |
| 20/08/2020 | 7.00p | 7.90p | 6.87p | 7.75p | 1931375 |
| 19/08/2020 | 7.25p | 7.40p | 6.60p | 7.00p | 3055687 |
| 18/08/2020 | 7.25p | 8.50p | 7.03p | 7.25p | 4515004 |
| 17/08/2020 | 6.80p | 7.50p | 6.63p | 7.25p | 5230295 |
| 14/08/2020 | 6.65p | 6.96p | 6.31p | 6.80p | 1948655 |
| 13/08/2020 | 6.40p | 6.87p | 6.15p | 6.65p | 2743748 |
| 12/08/2020 | 6.60p | 6.64p | 6.05p | 6.40p | 3515514 |
| 11/08/2020 | 6.75p | 6.80p | 6.50p | 6.60p | 3605001 |
| 10/08/2020 | 6.75p | 6.87p | 6.58p | 6.75p | 389069 |
| 07/08/2020 | 6.85p | 6.87p | 6.58p | 6.75p | 1108366 |
| 06/08/2020 | 7.25p | 7.50p | 6.80p | 6.85p | 2374668 |
| 05/08/2020 | 6.75p | 6.92p | 6.67p | 6.90p | 2333896 |
| 04/08/2020 | 6.55p | 6.85p | 6.52p | 6.75p | 5033888 |
| 03/08/2020 | 7.40p | 7.40p | 6.52p | 6.55p | 7748284 |
| 31/07/2020 | 7.65p | 7.67p | 7.20p | 7.40p | 2566063 |
| 30/07/2020 | 8.10p | 8.30p | 7.50p | 7.65p | 1512270 |
| 29/07/2020 | 7.90p | 8.18p | 7.88p | 7.90p | 2393161 |
| 28/07/2020 | 7.75p | 8.30p | 7.75p | 7.90p | 2606518 |
| 27/07/2020 | 7.90p | 8.14p | 7.50p | 7.75p | 2004213 |
| 24/07/2020 | 8.15p | 8.22p | 7.85p | 7.90p | 1311670 |
| 23/07/2020 | 8.00p | 8.79p | 7.77p | 8.15p | 5303918 |
| 22/07/2020 | 8.60p | 8.60p | 7.68p | 8.00p | 3667461 |
| 21/07/2020 | 8.60p | 8.60p | 8.50p | 8.60p | 2044481 |
| 20/07/2020 | 10.50p | 11.03p | 8.50p | 8.60p | 5928265 |
| 17/07/2020 | 10.25p | 11.35p | 10.07p | 10.50p | 2378569 |
| 16/07/2020 | 9.00p | 10.63p | 9.00p | 9.75p | 2088116 |
| 15/07/2020 | 9.00p | 9.50p | 8.50p | 9.00p | 782192 |
| 14/07/2020 | 9.00p | 9.00p | 8.50p | 9.00p | 702948 |
| 13/07/2020 | 9.00p | 9.50p | 8.65p | 9.00p | 286124 |
| 10/07/2020 | 9.00p | 9.50p | 8.50p | 9.00p | 1291290 |
| 09/07/2020 | 9.25p | 9.30p | 8.50p | 9.00p | 508659 |
| 08/07/2020 | 9.50p | 9.80p | 9.05p | 9.25p | 599139 |
| 07/07/2020 | 9.00p | 9.79p | 8.80p | 9.50p | 1367181 |
| 06/07/2020 | 9.75p | 9.75p | 8.88p | 9.00p | 1733083 |
| 03/07/2020 | 9.75p | 9.82p | 9.50p | 9.75p | 501818 |
| 02/07/2020 | 10.00p | 10.00p | 9.50p | 9.75p | 587390 |
| 01/07/2020 | 10.00p | 10.50p | 9.10p | 10.00p | 2775029 |
| 30/06/2020 | 10.25p | 10.45p | 9.50p | 10.00p | 434166 |
| 29/06/2020 | 10.75p | 10.89p | 10.15p | 10.25p | 896934 |
| 26/06/2020 | 10.25p | 11.00p | 9.65p | 10.75p | 2114120 |
| 25/06/2020 | 11.13p | 11.15p | 10.05p | 10.25p | 2539372 |
| 24/06/2020 | 10.00p | 11.50p | 10.00p | 11.00p | 4007334 |
| 23/06/2020 | 9.50p | 10.20p | 9.19p | 10.00p | 1026737 |
| 22/06/2020 | 10.00p | 10.00p | 9.16p | 9.50p | 1647131 |
| 19/06/2020 | 9.00p | 10.33p | 9.00p | 9.66p | 3894884 |
| 18/06/2020 | 8.75p | 9.50p | 8.10p | 9.00p | 3329511 |
| 17/06/2020 | 8.75p | 8.95p | 8.57p | 8.75p | 454679 |
| 16/06/2020 | 8.75p | 9.24p | 8.57p | 8.75p | 1338713 |
| 15/06/2020 | 9.25p | 9.50p | 8.60p | 9.00p | 1758071 |
| 12/06/2020 | 9.50p | 9.70p | 9.03p | 9.25p | 1362507 |
| 11/06/2020 | 10.00p | 10.12p | 9.16p | 9.50p | 1240751 |
| 10/06/2020 | 10.00p | 10.50p | 9.50p | 10.00p | 1678720 |
| 09/06/2020 | 11.00p | 11.22p | 9.66p | 10.40p | 2288942 |
| 08/06/2020 | 11.50p | 11.75p | 10.46p | 11.00p | 1181353 |
| 05/06/2020 | 11.25p | 11.85p | 10.65p | 11.50p | 1897665 |
| 04/06/2020 | 12.25p | 12.25p | 11.10p | 11.25p | 1916542 |
| 03/06/2020 | 12.75p | 13.00p | 12.00p | 12.25p | 1711840 |
| 02/06/2020 | 12.00p | 13.00p | 12.00p | 12.50p | 3438584 |
| 01/06/2020 | 12.50p | 12.65p | 11.67p | 12.00p | 650534 |
*Close Price adjusted for both dividends and splits