Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/08/2019 9.63p 10.10p 9.40p 9.75p 490785
21/08/2019 9.38p 10.00p 9.31p 9.63p 527501
20/08/2019 10.00p 10.12p 9.15p 9.38p 1836513
19/08/2019 9.75p 10.35p 9.60p 10.00p 723366
16/08/2019 10.25p 10.40p 9.70p 9.75p 679739
15/08/2019 10.25p 11.00p 9.75p 10.25p 1120624
14/08/2019 10.25p 11.00p 9.87p 10.25p 898361
13/08/2019 10.00p 10.48p 9.87p 10.25p 194117
12/08/2019 10.00p 10.50p 9.80p 10.00p 576477
09/08/2019 10.50p 10.50p 9.72p 10.00p 409474
08/08/2019 10.50p 10.67p 9.66p 10.50p 1160829
07/08/2019 10.75p 10.75p 10.18p 10.50p 572910
06/08/2019 11.25p 12.00p 10.35p 10.75p 989074
05/08/2019 11.85p 12.00p 11.01p 11.25p 2092778
02/08/2019 11.75p 12.20p 11.37p 11.85p 1065850
01/08/2019 11.50p 11.98p 11.35p 11.75p 422729
31/07/2019 12.25p 12.25p 11.67p 11.75p 460184
30/07/2019 11.50p 12.50p 11.25p 12.15p 2691075
29/07/2019 11.75p 11.96p 11.10p 11.50p 489651
26/07/2019 12.50p 12.80p 11.63p 11.75p 503160
25/07/2019 11.50p 13.22p 11.27p 12.50p 1017076
24/07/2019 11.75p 11.90p 11.21p 11.50p 404600
23/07/2019 12.00p 12.45p 11.00p 11.75p 531559
22/07/2019 12.50p 12.90p 11.72p 12.25p 656271
19/07/2019 12.00p 12.90p 11.80p 12.50p 1809256
18/07/2019 11.50p 12.33p 11.05p 12.00p 865605
17/07/2019 12.00p 12.00p 11.11p 11.50p 489371
16/07/2019 12.25p 12.50p 11.66p 12.00p 943328
15/07/2019 12.50p 13.25p 12.13p 12.25p 984719
12/07/2019 12.50p 13.35p 12.38p 12.50p 1523827
11/07/2019 12.00p 13.00p 11.53p 12.50p 1119438
10/07/2019 11.90p 12.44p 11.80p 12.00p 597898
09/07/2019 12.25p 12.50p 11.74p 11.90p 1098753
08/07/2019 12.65p 12.90p 11.46p 12.25p 1292528
05/07/2019 11.85p 12.88p 11.85p 12.65p 730679
04/07/2019 11.00p 12.44p 10.59p 11.85p 2817800
03/07/2019 11.00p 11.40p 10.52p 11.00p 631843
02/07/2019 11.50p 11.50p 10.35p 11.00p 921456
01/07/2019 11.45p 11.50p 10.56p 11.25p 1818795
28/06/2019 11.85p 11.96p 11.20p 11.45p 638720
27/06/2019 12.00p 12.15p 11.51p 11.85p 301227
26/06/2019 12.25p 12.50p 11.60p 12.00p 347955
25/06/2019 12.50p 12.70p 12.15p 12.25p 356889
24/06/2019 12.00p 12.99p 11.60p 12.50p 2044238
21/06/2019 12.60p 12.60p 11.50p 12.00p 984303
20/06/2019 12.25p 13.00p 12.15p 12.50p 903520
19/06/2019 11.85p 12.40p 11.36p 12.25p 1048887
18/06/2019 12.00p 12.00p 11.22p 11.85p 981784
17/06/2019 12.25p 13.18p 11.68p 12.00p 1431174
14/06/2019 12.25p 12.50p 11.61p 12.15p 521469
13/06/2019 12.00p 13.00p 12.00p 12.25p 875351
12/06/2019 11.75p 12.50p 11.50p 12.25p 838674
11/06/2019 12.50p 13.37p 11.52p 11.75p 938047
10/06/2019 11.00p 12.60p 11.00p 12.50p 1885126
07/06/2019 10.85p 11.75p 10.50p 11.25p 2368981
06/06/2019 10.75p 12.40p 10.70p 10.85p 1516851
05/06/2019 9.50p 11.00p 9.16p 10.75p 1561360
04/06/2019 9.50p 9.68p 9.18p 9.50p 440703
03/06/2019 10.25p 10.25p 9.15p 9.60p 1174887
31/05/2019 10.50p 10.75p 10.00p 10.25p 952093
30/05/2019 9.85p 11.00p 9.55p 10.50p 880201
29/05/2019 10.00p 10.25p 9.52p 9.85p 883941
28/05/2019 11.00p 11.00p 9.50p 10.00p 1719569
24/05/2019 11.10p 11.50p 10.50p 11.00p 693812
23/05/2019 12.00p 12.00p 10.72p 11.10p 1207642
22/05/2019 12.00p 12.48p 11.57p 12.00p 675182
21/05/2019 11.25p 12.20p 11.25p 12.00p 619107
20/05/2019 11.50p 11.50p 10.73p 11.25p 573043
17/05/2019 12.00p 12.21p 11.05p 11.50p 1479997
16/05/2019 11.50p 12.50p 11.50p 12.00p 1371595
15/05/2019 11.60p 12.10p 11.00p 11.50p 975724
14/05/2019 11.50p 12.43p 11.00p 11.60p 808262
13/05/2019 11.10p 12.44p 11.00p 11.50p 1467368
10/05/2019 11.60p 11.60p 10.50p 11.10p 2149726
09/05/2019 12.25p 12.50p 11.13p 11.60p 2479294
08/05/2019 13.50p 14.18p 11.64p 12.25p 2799611
07/05/2019 12.35p 14.93p 12.35p 13.75p 5834987
03/05/2019 10.25p 13.88p 10.01p 12.35p 7766137
02/05/2019 9.25p 11.68p 8.60p 10.25p 5992423
01/05/2019 7.63p 9.44p 7.63p 9.25p 2351076
30/04/2019 7.63p 7.80p 7.30p 7.63p 895656
29/04/2019 7.63p 8.14p 7.45p 7.63p 1597908
26/04/2019 7.75p 8.29p 7.25p 7.63p 3569085
25/04/2019 7.50p 8.00p 7.12p 7.75p 1537880
24/04/2019 8.00p 8.38p 7.12p 7.50p 4768932
23/04/2019 8.00p 8.85p 7.52p 8.00p 5945835
18/04/2019 9.13p 9.74p 7.75p 8.00p 3936775
17/04/2019 7.13p 9.25p 7.13p 9.25p 9970209
16/04/2019 7.13p 7.24p 6.75p 7.13p 1778370
15/04/2019 7.13p 7.30p 6.75p 7.13p 3228403
12/04/2019 7.13p 7.35p 7.02p 7.13p 1089795
11/04/2019 7.25p 7.70p 7.00p 7.13p 4423921
10/04/2019 7.38p 7.75p 7.26p 7.38p 1960551
09/04/2019 8.25p 8.25p 7.00p 7.50p 2959302
08/04/2019 8.50p 8.70p 8.00p 8.15p 4072159
05/04/2019 8.63p 8.63p 8.25p 8.50p 2605657
04/04/2019 8.58p 8.77p 8.24p 8.63p 2765788
03/04/2019 8.75p 9.47p 8.12p 8.48p 4034159
02/04/2019 10.75p 11.00p 10.01p 10.15p 1241911
01/04/2019 11.00p 11.40p 10.00p 10.75p 1124847
29/03/2019 11.25p 11.30p 10.15p 10.63p 1380701
28/03/2019 11.50p 11.90p 11.00p 11.25p 926851
27/03/2019 10.75p 11.50p 10.75p 11.25p 846886
26/03/2019 10.25p 11.00p 10.19p 10.75p 228370
25/03/2019 10.25p 10.45p 10.06p 10.25p 676832
22/03/2019 10.25p 10.49p 9.70p 10.25p 838594
21/03/2019 10.85p 11.00p 10.05p 10.25p 1864810
20/03/2019 11.25p 12.00p 10.80p 10.85p 965105
19/03/2019 10.50p 11.50p 10.00p 11.25p 1440660
18/03/2019 11.25p 11.30p 10.55p 11.00p 1052802
15/03/2019 11.50p 11.85p 11.10p 11.25p 856826
14/03/2019 10.63p 12.38p 10.60p 11.50p 2008592
13/03/2019 11.50p 11.80p 10.23p 10.63p 2334233
12/03/2019 12.13p 12.25p 11.00p 11.50p 798447
11/03/2019 12.75p 12.77p 11.77p 12.13p 1145770
08/03/2019 13.00p 13.00p 12.10p 12.63p 1033012
07/03/2019 12.38p 13.82p 12.38p 13.00p 1013556
06/03/2019 12.25p 13.00p 11.15p 12.38p 628966
05/03/2019 12.75p 12.90p 11.53p 11.88p 1308239
04/03/2019 12.75p 13.50p 12.15p 12.50p 1241059
01/03/2019 12.75p 13.49p 12.35p 13.00p 639969
28/02/2019 12.50p 12.98p 12.06p 12.75p 448315
27/02/2019 12.75p 12.75p 11.99p 12.50p 419256
26/02/2019 12.50p 13.40p 12.07p 12.75p 364083
25/02/2019 12.75p 13.30p 12.20p 12.50p 298418
22/02/2019 12.50p 13.37p 11.63p 13.00p 822608
21/02/2019 13.00p 13.69p 12.02p 12.50p 798402
20/02/2019 13.50p 14.00p 12.15p 13.00p 1580395
19/02/2019 14.62p 15.00p 13.35p 13.50p 736013
18/02/2019 14.50p 15.50p 14.40p 14.62p 663966
15/02/2019 14.38p 15.50p 14.00p 14.75p 1463910
14/02/2019 12.50p 15.00p 12.35p 14.38p 1838640
13/02/2019 12.25p 13.00p 12.02p 12.50p 730267
12/02/2019 12.00p 12.85p 11.63p 12.25p 375848
11/02/2019 12.00p 12.50p 11.52p 12.00p 849591
08/02/2019 12.00p 12.49p 11.62p 12.00p 229870
07/02/2019 11.88p 12.20p 11.52p 12.00p 579040
06/02/2019 12.25p 12.25p 11.65p 11.88p 460485
05/02/2019 11.50p 12.49p 11.20p 12.25p 1231134
04/02/2019 12.25p 12.25p 11.13p 11.50p 1584287
01/02/2019 12.75p 13.50p 12.16p 12.25p 541791
31/01/2019 12.25p 13.50p 12.06p 12.75p 1045743
30/01/2019 12.63p 12.90p 12.22p 12.25p 497047
29/01/2019 12.88p 13.00p 12.25p 12.63p 643956
28/01/2019 12.75p 13.18p 12.51p 12.88p 1358950
25/01/2019 13.00p 13.50p 12.53p 13.00p 551126
24/01/2019 13.25p 13.56p 12.00p 13.00p 1248813
23/01/2019 12.75p 14.00p 12.60p 13.25p 369757
22/01/2019 13.25p 14.00p 13.00p 13.25p 441103
21/01/2019 13.12p 13.60p 13.12p 13.25p 288373
18/01/2019 13.75p 14.00p 13.16p 13.38p 398324
17/01/2019 13.50p 13.98p 13.38p 13.75p 399527
16/01/2019 12.75p 14.00p 12.75p 13.50p 490730
15/01/2019 13.00p 13.70p 12.60p 13.00p 758656
14/01/2019 14.00p 14.00p 12.10p 13.00p 931015
11/01/2019 13.75p 14.20p 13.44p 14.00p 631396
10/01/2019 14.00p 14.89p 12.93p 13.75p 1112110
09/01/2019 13.50p 14.88p 13.50p 14.00p 803264
08/01/2019 13.00p 14.50p 13.00p 13.50p 959777
07/01/2019 14.00p 14.00p 12.65p 13.00p 1200434
04/01/2019 13.75p 15.45p 13.30p 14.00p 1299506
03/01/2019 14.25p 14.60p 13.50p 13.75p 1965493
02/01/2019 15.50p 15.50p 14.01p 14.25p 1772044
31/12/2018 16.25p 16.40p 15.00p 15.50p 390799
28/12/2018 16.00p 16.22p 15.50p 15.88p 938049
27/12/2018 16.00p 18.00p 15.00p 16.00p 733254
24/12/2018 16.25p 16.51p 15.54p 15.75p 447751
21/12/2018 16.75p 17.20p 15.60p 16.25p 305928
20/12/2018 16.50p 17.00p 16.00p 16.50p 502237
19/12/2018 17.50p 17.63p 16.10p 16.50p 918062
18/12/2018 18.50p 18.80p 17.50p 17.50p 634134
17/12/2018 17.87p 19.85p 17.87p 18.50p 1056107
14/12/2018 17.87p 18.48p 17.51p 18.00p 435844
13/12/2018 18.00p 18.25p 17.30p 17.63p 533242
12/12/2018 18.50p 18.65p 17.50p 18.00p 509926
11/12/2018 18.25p 19.70p 18.02p 18.50p 583420
10/12/2018 17.13p 18.90p 17.13p 18.25p 392007
07/12/2018 16.25p 18.00p 16.15p 17.50p 469099
06/12/2018 16.60p 16.70p 15.80p 16.25p 385648
05/12/2018 18.25p 18.25p 16.22p 16.60p 912495
04/12/2018 18.75p 18.75p 17.50p 18.25p 1138665
03/12/2018 19.50p 19.65p 18.20p 18.75p 1025744
30/11/2018 18.50p 20.77p 18.50p 19.50p 1234179
29/11/2018 18.00p 19.00p 17.65p 18.50p 621491
28/11/2018 18.00p 19.93p 17.25p 18.50p 1588081
27/11/2018 16.25p 18.88p 15.80p 18.00p 1430254
26/11/2018 15.25p 17.00p 15.25p 16.25p 1083968
23/11/2018 14.25p 15.93p 13.66p 15.25p 738779
22/11/2018 15.50p 15.50p 12.15p 14.25p 2168900
21/11/2018 14.75p 15.66p 13.90p 15.00p 698706
20/11/2018 15.25p 15.67p 14.52p 14.75p 277914
19/11/2018 15.25p 15.79p 14.65p 15.25p 333944
16/11/2018 14.75p 16.10p 14.30p 15.25p 605126
15/11/2018 15.50p 15.55p 14.51p 14.75p 255122
14/11/2018 15.75p 15.80p 14.75p 15.50p 433494
13/11/2018 16.00p 16.50p 14.65p 15.75p 910248
12/11/2018 15.50p 16.35p 15.50p 16.00p 602033
09/11/2018 16.00p 16.00p 14.20p 15.50p 1356727
08/11/2018 16.50p 16.50p 15.00p 16.00p 1351175
07/11/2018 16.50p 16.98p 16.05p 16.50p 312318

*Close Price adjusted for both dividends and splits