Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/05/2020 12.00p 13.00p 11.50p 12.25p 3985803
28/05/2020 12.00p 12.44p 11.00p 12.00p 1298022
27/05/2020 12.00p 13.07p 11.50p 12.00p 3330317
26/05/2020 12.25p 12.45p 11.00p 12.00p 2676636
25/05/2020 12.50p 13.00p 11.78p 12.25p 1784866
22/05/2020 12.50p 13.00p 11.78p 12.25p 1784866
21/05/2020 11.50p 13.00p 11.10p 12.50p 3197517
20/05/2020 11.50p 12.85p 11.00p 11.50p 4411248
19/05/2020 10.85p 11.89p 10.70p 10.75p 871070
18/05/2020 10.13p 11.15p 9.61p 10.85p 1239455
15/05/2020 10.75p 11.15p 9.50p 10.13p 1928031
14/05/2020 11.00p 11.15p 10.00p 10.75p 2412822
13/05/2020 11.25p 11.70p 10.61p 11.00p 1378444
12/05/2020 10.40p 11.90p 10.40p 11.50p 2425392
11/05/2020 10.00p 11.50p 10.00p 10.40p 3295857
08/05/2020 9.25p 10.94p 9.12p 10.00p 3124872
07/05/2020 9.25p 10.94p 9.12p 10.00p 3124872
06/05/2020 10.25p 10.25p 8.50p 9.50p 5726368
05/05/2020 14.00p 14.15p 9.68p 10.25p 14051661
04/05/2020 11.50p 14.50p 11.50p 13.75p 9157809
01/05/2020 10.25p 13.40p 8.95p 11.25p 13349880
30/04/2020 13.75p 16.00p 9.22p 10.25p 16407449
29/04/2020 8.25p 12.46p 7.55p 12.00p 10592313
28/04/2020 7.60p 8.40p 7.60p 8.25p 6680093
27/04/2020 7.05p 7.95p 6.90p 7.60p 1637661
24/04/2020 6.75p 7.17p 6.60p 7.05p 1806145
23/04/2020 7.50p 7.50p 6.50p 6.75p 1971664
22/04/2020 7.75p 7.85p 7.06p 7.50p 903486
21/04/2020 8.50p 8.50p 7.32p 7.75p 1069974
20/04/2020 7.75p 9.05p 7.75p 8.50p 4983755
17/04/2020 6.35p 7.70p 6.26p 7.50p 3797284
16/04/2020 6.35p 6.50p 6.00p 6.35p 1869076
15/04/2020 7.25p 7.25p 6.00p 6.35p 2176692
14/04/2020 6.65p 7.25p 6.40p 7.25p 2229861
13/04/2020 6.50p 7.00p 6.30p 6.65p 5195624
10/04/2020 6.50p 7.00p 6.30p 6.65p 5195624
09/04/2020 6.50p 7.00p 6.30p 6.65p 5195624
08/04/2020 6.25p 6.90p 6.10p 6.50p 1638914
07/04/2020 6.00p 6.50p 5.70p 6.25p 2182261
06/04/2020 5.25p 6.37p 5.00p 6.00p 4605708
03/04/2020 5.45p 6.00p 5.08p 5.25p 2137472
02/04/2020 4.25p 5.70p 4.25p 5.45p 2627789
01/04/2020 4.25p 4.50p 4.06p 4.25p 1275614
31/03/2020 4.35p 4.40p 4.07p 4.25p 265362
30/03/2020 4.75p 4.75p 4.00p 4.35p 2048825
27/03/2020 4.75p 5.00p 4.50p 4.75p 448093
26/03/2020 5.00p 5.16p 4.55p 4.75p 807851
25/03/2020 4.75p 5.25p 4.51p 5.00p 907968
24/03/2020 3.75p 4.99p 3.55p 4.75p 3092747
23/03/2020 4.48p 4.48p 3.61p 3.75p 1321584
20/03/2020 4.60p 5.00p 4.31p 4.48p 2256004
19/03/2020 4.85p 5.00p 4.00p 4.35p 4828593
18/03/2020 5.25p 5.25p 4.54p 4.85p 909350
17/03/2020 5.35p 5.63p 5.01p 5.25p 1128659
16/03/2020 5.35p 5.62p 5.00p 5.35p 1490664
13/03/2020 5.15p 5.95p 4.55p 5.50p 3314686
12/03/2020 5.85p 5.85p 5.00p 5.15p 2947770
11/03/2020 6.00p 6.00p 5.68p 5.85p 919972
10/03/2020 5.75p 6.24p 5.75p 6.00p 1096801
09/03/2020 6.00p 6.30p 5.40p 5.75p 6753709
06/03/2020 7.75p 8.25p 7.56p 7.75p 1306542
05/03/2020 7.75p 8.27p 7.56p 7.75p 2246205
04/03/2020 7.75p 8.00p 7.51p 7.75p 444799
03/03/2020 6.88p 8.33p 6.88p 7.75p 1924972
02/03/2020 7.50p 8.00p 6.60p 6.88p 2523416
28/02/2020 7.20p 7.60p 6.50p 7.25p 1630876
27/02/2020 7.10p 7.80p 7.05p 7.20p 2379341
26/02/2020 7.90p 7.90p 7.00p 7.10p 2897802
25/02/2020 8.25p 8.50p 7.80p 7.90p 3024851
24/02/2020 8.85p 8.85p 8.10p 8.25p 1751631
21/02/2020 8.75p 9.00p 8.57p 8.60p 660604
20/02/2020 8.75p 8.76p 8.40p 8.75p 884823
19/02/2020 9.25p 9.50p 8.50p 8.55p 1969793
18/02/2020 8.60p 9.35p 8.01p 9.25p 2981578
17/02/2020 8.85p 9.04p 8.50p 8.60p 2265885
14/02/2020 9.00p 9.28p 8.80p 8.85p 687815
13/02/2020 8.75p 9.40p 8.75p 9.00p 1397946
12/02/2020 8.38p 9.00p 8.23p 8.75p 1092257
11/02/2020 8.75p 8.75p 8.00p 8.38p 2267387
10/02/2020 8.75p 8.88p 8.50p 8.75p 551203
07/02/2020 8.98p 9.20p 8.60p 8.75p 1272848
06/02/2020 9.25p 9.25p 8.75p 8.98p 211930
05/02/2020 9.45p 9.50p 9.00p 9.25p 1279623
04/02/2020 9.25p 9.59p 9.15p 9.45p 1318186
03/02/2020 9.50p 9.55p 9.03p 9.25p 1820449
31/01/2020 9.25p 9.55p 9.12p 9.25p 988062
30/01/2020 9.00p 9.60p 8.92p 9.25p 1457512
29/01/2020 8.93p 9.19p 8.35p 9.00p 2957159
28/01/2020 8.75p 9.25p 8.38p 8.93p 2077387
27/01/2020 9.40p 9.48p 8.80p 8.85p 1426888
24/01/2020 9.13p 9.75p 9.13p 9.40p 2894856
23/01/2020 9.13p 9.44p 8.77p 9.13p 884719
22/01/2020 9.25p 9.32p 8.90p 9.13p 480760
21/01/2020 9.00p 9.50p 8.80p 9.25p 1408325
20/01/2020 8.88p 9.50p 8.80p 9.00p 826673
17/01/2020 8.75p 9.25p 8.28p 8.88p 1197301
16/01/2020 8.75p 9.00p 8.50p 8.75p 2070322
15/01/2020 8.63p 9.00p 8.47p 8.75p 677179
14/01/2020 9.00p 9.15p 8.33p 8.63p 1575658
13/01/2020 9.75p 9.90p 8.50p 9.00p 1173476
10/01/2020 9.25p 9.50p 9.00p 9.10p 689685
09/01/2020 9.35p 9.48p 9.06p 9.25p 332249
08/01/2020 9.45p 9.55p 9.01p 9.35p 1084240
07/01/2020 8.75p 9.70p 8.75p 9.45p 3473005
06/01/2020 8.50p 9.20p 8.25p 8.75p 1849149
03/01/2020 9.00p 9.48p 8.40p 8.50p 2093504
02/01/2020 8.75p 9.50p 8.56p 9.00p 1419684
01/01/2020 8.75p 8.75p 8.60p 8.75p 25000
31/12/2019 8.75p 8.75p 8.60p 8.75p 25000
30/12/2019 9.15p 9.15p 8.50p 8.75p 472967
27/12/2019 9.25p 9.30p 8.60p 9.15p 1026151
26/12/2019 9.40p 9.48p 9.16p 9.25p 167488
25/12/2019 9.40p 9.48p 9.16p 9.25p 167488
24/12/2019 9.40p 9.48p 9.16p 9.25p 167488
23/12/2019 9.50p 9.74p 9.27p 9.40p 661215
20/12/2019 9.38p 9.75p 9.00p 9.25p 2141178
19/12/2019 9.38p 9.67p 9.38p 9.63p 322849
18/12/2019 9.35p 10.00p 9.25p 9.63p 3232121
17/12/2019 8.90p 9.90p 8.90p 9.35p 4788812
16/12/2019 8.35p 9.00p 8.26p 8.90p 1231551
13/12/2019 8.25p 8.50p 8.00p 8.35p 831285
12/12/2019 8.25p 8.80p 7.76p 8.25p 2018996
11/12/2019 8.25p 8.50p 8.01p 8.25p 761238
10/12/2019 8.75p 8.88p 8.03p 8.25p 1587000
09/12/2019 8.85p 9.00p 8.61p 8.75p 1501491
06/12/2019 8.85p 9.00p 8.70p 8.85p 1453991
05/12/2019 9.05p 9.05p 8.52p 8.85p 324579
04/12/2019 9.40p 9.80p 8.81p 9.05p 838568
03/12/2019 9.15p 9.50p 8.81p 9.05p 2020770
02/12/2019 9.15p 9.50p 8.81p 9.15p 1283557
29/11/2019 8.75p 9.50p 8.58p 9.15p 911093
28/11/2019 8.75p 9.00p 8.56p 8.75p 418235
27/11/2019 9.13p 9.50p 8.56p 8.75p 1514642
26/11/2019 9.48p 9.50p 8.80p 9.13p 822646
25/11/2019 9.50p 9.98p 9.25p 9.48p 1641156
22/11/2019 9.25p 9.90p 9.08p 9.50p 1515188
21/11/2019 9.25p 9.50p 9.03p 9.25p 1073701
20/11/2019 9.25p 9.50p 9.03p 9.25p 673613
19/11/2019 8.85p 9.50p 8.85p 9.25p 553272
18/11/2019 9.25p 9.30p 8.63p 8.85p 1308873
15/11/2019 9.40p 9.52p 9.01p 9.25p 758683
14/11/2019 8.75p 9.75p 8.67p 9.40p 869814
13/11/2019 8.85p 9.10p 8.65p 8.75p 1121428
12/11/2019 9.25p 9.25p 8.30p 8.85p 3231784
11/11/2019 9.25p 9.40p 8.83p 9.15p 1499023
08/11/2019 9.70p 9.70p 9.18p 9.25p 733051
07/11/2019 9.35p 9.90p 9.26p 9.70p 1376284
06/11/2019 9.25p 9.75p 9.00p 9.60p 2605081
05/11/2019 8.50p 9.48p 8.50p 9.25p 3460930
04/11/2019 9.25p 9.49p 8.15p 8.50p 8619815
01/11/2019 10.85p 10.95p 9.15p 9.25p 3253261
31/10/2019 11.00p 11.30p 10.65p 10.85p 4099534
30/10/2019 11.50p 12.47p 11.11p 11.50p 5595663
29/10/2019 13.75p 14.25p 12.62p 13.75p 2983107
28/10/2019 14.25p 15.95p 13.22p 13.50p 4010586
25/10/2019 12.45p 14.48p 12.21p 14.25p 4795119
24/10/2019 12.15p 12.81p 12.00p 12.00p 3577000
23/10/2019 12.10p 13.58p 11.30p 12.10p 4081090
22/10/2019 11.75p 12.87p 11.05p 11.85p 2143577
21/10/2019 12.50p 12.95p 10.18p 11.75p 4766636
18/10/2019 13.25p 15.65p 11.60p 12.50p 7800412
17/10/2019 8.85p 13.00p 8.85p 13.00p 7035394
16/10/2019 8.90p 9.17p 8.77p 8.85p 178362
15/10/2019 8.50p 9.47p 8.15p 8.90p 410937
14/10/2019 8.60p 9.00p 8.11p 8.50p 1097272
11/10/2019 8.75p 8.90p 8.50p 8.60p 547833
10/10/2019 9.00p 9.29p 8.50p 8.75p 733445
09/10/2019 9.00p 9.50p 8.86p 9.00p 1706646
08/10/2019 9.00p 9.41p 8.71p 9.00p 372773
07/10/2019 9.00p 10.00p 8.55p 9.00p 1027747
04/10/2019 8.25p 9.50p 8.00p 9.00p 1588474
03/10/2019 7.50p 8.43p 7.22p 8.25p 665975
02/10/2019 7.63p 7.63p 7.15p 7.50p 712694
01/10/2019 8.00p 8.00p 7.26p 7.63p 1427075
30/09/2019 8.38p 8.62p 7.60p 8.00p 1967280
27/09/2019 9.00p 9.00p 8.00p 8.38p 3132703
26/09/2019 9.00p 9.50p 8.50p 8.75p 917357
25/09/2019 9.15p 9.50p 8.52p 9.00p 1070631
24/09/2019 9.63p 10.00p 9.26p 9.53p 848943
23/09/2019 10.00p 10.40p 9.13p 9.63p 2650892
20/09/2019 10.00p 10.10p 9.70p 10.00p 558465
19/09/2019 10.00p 10.00p 9.68p 10.00p 382983
18/09/2019 9.50p 10.30p 9.50p 10.00p 549349
17/09/2019 9.50p 9.98p 9.26p 9.50p 1375146
16/09/2019 9.00p 9.60p 8.65p 9.50p 542723
13/09/2019 9.00p 9.50p 8.61p 9.00p 962227
12/09/2019 9.00p 9.44p 8.15p 9.13p 2680607
11/09/2019 9.50p 9.52p 9.00p 9.00p 537133
10/09/2019 9.50p 9.64p 9.15p 9.50p 147785
09/09/2019 9.38p 9.66p 9.00p 9.50p 807775
06/09/2019 9.38p 9.66p 9.35p 9.38p 105283
05/09/2019 9.50p 9.63p 9.27p 9.38p 258879
04/09/2019 9.50p 9.94p 9.22p 9.50p 910723
03/09/2019 9.25p 10.00p 9.16p 9.50p 1344962
02/09/2019 9.50p 10.00p 9.03p 9.28p 1926165
30/08/2019 9.85p 9.85p 9.32p 9.50p 481452
29/08/2019 9.30p 10.00p 9.26p 9.85p 1500938
28/08/2019 9.98p 9.98p 9.25p 9.30p 1124462
27/08/2019 10.00p 10.20p 9.30p 9.98p 2581336
23/08/2019 9.75p 10.15p 9.68p 10.00p 302077

*Close Price adjusted for both dividends and splits