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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2018 | 2.63p | 2.75p | 2.50p | 2.63p | 898981 |
| 02/02/2018 | 2.88p | 2.88p | 2.63p | 2.63p | 1417325 |
| 01/02/2018 | 2.88p | 3.06p | 2.81p | 2.88p | 1516419 |
| 31/01/2018 | 3.00p | 3.07p | 2.71p | 2.88p | 610372 |
| 30/01/2018 | 2.75p | 3.08p | 2.75p | 3.00p | 947009 |
| 29/01/2018 | 2.75p | 2.95p | 2.60p | 2.75p | 964299 |
| 26/01/2018 | 2.50p | 3.00p | 2.38p | 2.75p | 2467742 |
| 25/01/2018 | 2.75p | 2.79p | 2.30p | 2.50p | 4777270 |
| 24/01/2018 | 3.13p | 3.13p | 2.25p | 2.75p | 3395826 |
| 23/01/2018 | 3.13p | 3.75p | 3.03p | 3.25p | 3010546 |
| 22/01/2018 | 3.00p | 3.44p | 2.89p | 3.13p | 2641462 |
| 19/01/2018 | 2.75p | 3.12p | 2.31p | 3.00p | 4340250 |
| 18/01/2018 | 3.00p | 3.10p | 2.60p | 2.75p | 2168559 |
| 17/01/2018 | 3.13p | 3.18p | 2.56p | 3.00p | 2851576 |
| 16/01/2018 | 3.63p | 4.13p | 3.10p | 3.15p | 7152917 |
| 15/01/2018 | 2.75p | 4.67p | 2.75p | 3.63p | 17975408 |
| 12/01/2018 | 2.75p | 3.00p | 2.55p | 2.75p | 3033990 |
| 11/01/2018 | 3.25p | 3.40p | 2.53p | 3.00p | 5764189 |
| 10/01/2018 | 2.50p | 3.40p | 2.38p | 3.25p | 5334327 |
| 09/01/2018 | 2.88p | 2.96p | 2.11p | 2.70p | 10126756 |
| 08/01/2018 | 3.13p | 3.24p | 2.70p | 2.88p | 2046696 |
| 05/01/2018 | 3.63p | 3.90p | 3.00p | 3.13p | 2714520 |
| 04/01/2018 | 3.75p | 4.49p | 3.40p | 3.63p | 6650863 |
| 03/01/2018 | 2.88p | 4.00p | 2.76p | 3.63p | 3825248 |
| 02/01/2018 | 2.63p | 3.00p | 2.50p | 2.88p | 4470798 |
| 29/12/2017 | 2.13p | 2.70p | 2.13p | 2.25p | 2924810 |
| 28/12/2017 | 2.25p | 2.98p | 2.05p | 2.13p | 3340456 |
| 27/12/2017 | 2.13p | 2.49p | 2.03p | 2.25p | 5617591 |
| 22/12/2017 | 2.00p | 2.20p | 2.00p | 2.13p | 3168156 |
| 21/12/2017 | 2.00p | 2.09p | 1.99p | 2.00p | 1282624 |
| 20/12/2017 | 2.38p | 2.38p | 1.76p | 2.00p | 4212542 |
| 19/12/2017 | 2.38p | 2.41p | 2.26p | 2.38p | 466929 |
| 18/12/2017 | 2.38p | 2.50p | 2.25p | 2.38p | 1329286 |
| 15/12/2017 | 2.63p | 2.63p | 2.25p | 2.38p | 846251 |
| 14/12/2017 | 2.75p | 2.85p | 2.50p | 2.63p | 1746905 |
| 13/12/2017 | 2.75p | 2.90p | 2.51p | 2.75p | 2653460 |
| 12/12/2017 | 2.88p | 2.88p | 2.57p | 2.63p | 670124 |
| 11/12/2017 | 2.88p | 3.50p | 2.75p | 2.88p | 3070232 |
| 08/12/2017 | 2.88p | 3.00p | 2.84p | 2.88p | 975710 |
| 07/12/2017 | 2.88p | 2.92p | 2.84p | 2.88p | 236838 |
| 06/12/2017 | 2.88p | 3.30p | 2.77p | 2.88p | 4042968 |
| 05/12/2017 | 2.88p | 2.94p | 2.85p | 2.88p | 3284275 |
| 04/12/2017 | 2.88p | 2.92p | 2.84p | 2.88p | 2918480 |
| 01/12/2017 | 3.88p | 3.89p | 2.80p | 2.88p | 5654897 |
| 30/11/2017 | 5.13p | 5.25p | 3.75p | 3.88p | 5211478 |
| 29/11/2017 | 4.38p | 5.44p | 4.35p | 5.13p | 3306643 |
| 28/11/2017 | 4.75p | 4.75p | 4.30p | 4.38p | 502620 |
| 27/11/2017 | 4.50p | 4.87p | 4.25p | 4.75p | 851925 |
| 24/11/2017 | 4.63p | 4.82p | 4.27p | 4.50p | 458148 |
| 23/11/2017 | 4.63p | 4.88p | 4.27p | 4.63p | 293799 |
| 22/11/2017 | 4.63p | 4.75p | 4.27p | 4.75p | 700053 |
| 21/11/2017 | 5.00p | 5.17p | 4.75p | 4.75p | 330365 |
| 20/11/2017 | 5.25p | 5.25p | 4.59p | 5.00p | 1476096 |
| 17/11/2017 | 5.63p | 5.91p | 5.09p | 5.25p | 2124142 |
| 16/11/2017 | 4.38p | 5.98p | 4.00p | 5.63p | 7317457 |
| 15/11/2017 | 4.13p | 4.45p | 4.00p | 4.38p | 2201121 |
| 14/11/2017 | 3.63p | 4.18p | 3.25p | 4.13p | 8404994 |
| 13/11/2017 | 3.75p | 3.84p | 3.50p | 3.63p | 1259890 |
| 10/11/2017 | 4.13p | 4.13p | 3.61p | 3.90p | 2358091 |
| 09/11/2017 | 4.13p | 4.38p | 4.00p | 4.13p | 2409931 |
| 08/11/2017 | 4.13p | 4.25p | 3.75p | 4.13p | 2652278 |
| 07/11/2017 | 4.38p | 4.38p | 4.01p | 4.25p | 996911 |
| 06/11/2017 | 5.13p | 5.13p | 3.70p | 4.13p | 5155189 |
| 03/11/2017 | 5.13p | 5.15p | 4.85p | 5.13p | 243906 |
| 02/11/2017 | 5.00p | 5.20p | 4.51p | 5.00p | 2644773 |
| 01/11/2017 | 5.25p | 5.38p | 5.00p | 5.25p | 1380984 |
| 31/10/2017 | 6.38p | 6.38p | 5.01p | 5.25p | 3786891 |
| 30/10/2017 | 6.50p | 6.64p | 6.08p | 6.38p | 828309 |
| 27/10/2017 | 6.50p | 6.73p | 6.25p | 6.50p | 339808 |
| 26/10/2017 | 6.50p | 6.75p | 6.33p | 6.50p | 118500 |
| 25/10/2017 | 6.38p | 6.73p | 6.26p | 6.50p | 422307 |
| 24/10/2017 | 6.25p | 6.50p | 6.25p | 6.38p | 387306 |
| 23/10/2017 | 6.38p | 6.38p | 6.01p | 6.25p | 335830 |
| 20/10/2017 | 6.75p | 6.75p | 6.25p | 6.38p | 370538 |
| 19/10/2017 | 6.25p | 6.98p | 6.25p | 6.75p | 356635 |
| 18/10/2017 | 6.50p | 6.50p | 6.01p | 6.25p | 458783 |
| 17/10/2017 | 6.63p | 6.65p | 6.25p | 6.50p | 966311 |
| 16/10/2017 | 6.63p | 6.81p | 6.51p | 6.63p | 134893 |
| 13/10/2017 | 6.50p | 6.63p | 6.38p | 6.63p | 974751 |
| 12/10/2017 | 6.63p | 6.63p | 6.50p | 6.50p | 241753 |
| 11/10/2017 | 6.13p | 6.63p | 6.13p | 6.63p | 484154 |
| 10/10/2017 | 7.00p | 7.00p | 6.13p | 6.13p | 901819 |
| 09/10/2017 | 7.13p | 7.25p | 6.88p | 7.00p | 1004444 |
| 06/10/2017 | 6.25p | 7.38p | 6.25p | 7.25p | 2353042 |
| 05/10/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 243513 |
| 04/10/2017 | 6.25p | 6.75p | 6.25p | 6.50p | 1559498 |
| 03/10/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 971260 |
| 02/10/2017 | 6.38p | 6.63p | 6.13p | 6.25p | 1681212 |
| 29/09/2017 | 5.25p | 7.00p | 5.25p | 6.38p | 6443705 |
| 28/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 70539 |
| 27/09/2017 | 5.13p | 5.38p | 5.13p | 5.25p | 182922 |
| 26/09/2017 | 5.13p | 5.38p | 5.13p | 5.25p | 1679385 |
| 25/09/2017 | 5.25p | 5.38p | 5.13p | 5.13p | 1075854 |
| 22/09/2017 | 5.50p | 5.50p | 5.13p | 5.13p | 845768 |
| 21/09/2017 | 5.75p | 5.75p | 5.38p | 5.50p | 394546 |
| 20/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 19115 |
| 19/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 152509 |
| 18/09/2017 | 5.88p | 5.88p | 5.75p | 5.75p | 182124 |
| 15/09/2017 | 5.63p | 5.88p | 5.63p | 5.88p | 594410 |
| 14/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 503727 |
| 13/09/2017 | 5.63p | 5.88p | 5.38p | 5.63p | 2080546 |
| 12/09/2017 | 5.38p | 5.38p | 5.30p | 5.38p | 24999 |
| 11/09/2017 | 5.50p | 5.50p | 5.36p | 5.36p | 25000 |
| 08/09/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 262530 |
| 07/09/2017 | 5.75p | 5.75p | 5.38p | 5.63p | 1412512 |
| 06/09/2017 | 6.13p | 6.13p | 5.63p | 5.75p | 689748 |
| 05/09/2017 | 5.63p | 6.13p | 5.38p | 6.13p | 3151563 |
| 04/09/2017 | 6.75p | 6.75p | 5.63p | 5.63p | 2479155 |
| 01/09/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 213550 |
| 31/08/2017 | 6.75p | 6.75p | 6.50p | 6.75p | 569813 |
| 30/08/2017 | 6.38p | 6.63p | 6.13p | 6.50p | 638929 |
| 29/08/2017 | 6.75p | 6.75p | 6.38p | 6.38p | 538934 |
| 25/08/2017 | 6.75p | 6.75p | 6.63p | 6.75p | 201603 |
| 24/08/2017 | 6.63p | 6.63p | 6.25p | 6.63p | 916285 |
| 23/08/2017 | 6.75p | 6.75p | 6.25p | 6.50p | 1425691 |
| 22/08/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 184063 |
| 21/08/2017 | 6.88p | 6.88p | 6.13p | 6.50p | 1731940 |
| 18/08/2017 | 7.25p | 7.25p | 6.88p | 6.88p | 1524711 |
| 17/08/2017 | 7.25p | 7.25p | 7.00p | 7.25p | 256008 |
| 16/08/2017 | 7.00p | 7.25p | 7.00p | 7.25p | 851366 |
| 15/08/2017 | 6.88p | 7.25p | 6.88p | 7.00p | 2079997 |
| 14/08/2017 | 7.25p | 8.13p | 6.88p | 6.88p | 3681656 |
| 11/08/2017 | 8.50p | 8.50p | 7.75p | 8.13p | 680254 |
| 10/08/2017 | 8.63p | 8.63p | 8.50p | 8.50p | 163062 |
| 09/08/2017 | 9.13p | 9.13p | 8.63p | 8.63p | 532554 |
| 08/08/2017 | 9.63p | 9.50p | 8.88p | 9.13p | 1192545 |
| 07/08/2017 | 9.38p | 9.63p | 9.25p | 9.50p | 911192 |
| 04/08/2017 | 9.38p | 9.75p | 8.88p | 9.50p | 2815257 |
| 03/08/2017 | 8.75p | 9.63p | 8.75p | 9.38p | 1766406 |
| 02/08/2017 | 7.38p | 8.88p | 7.38p | 8.75p | 3539235 |
| 01/08/2017 | 7.13p | 7.88p | 7.13p | 7.38p | 1204395 |
| 31/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 416282 |
| 28/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 351000 |
| 27/07/2017 | 7.25p | 7.38p | 7.13p | 7.13p | 561019 |
| 26/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 153476 |
| 25/07/2017 | 7.50p | 7.50p | 7.13p | 7.25p | 798000 |
| 24/07/2017 | 7.13p | 7.50p | 7.13p | 7.50p | 548543 |
| 21/07/2017 | 7.25p | 7.25p | 7.13p | 7.13p | 99563 |
| 20/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 404443 |
| 19/07/2017 | 7.13p | 7.25p | 7.13p | 7.25p | 292929 |
| 18/07/2017 | 7.63p | 7.63p | 7.13p | 7.13p | 397995 |
| 17/07/2017 | 7.75p | 7.75p | 7.38p | 7.63p | 430032 |
| 14/07/2017 | 7.75p | 7.75p | 7.75p | 7.75p | 68034 |
| 13/07/2017 | 7.63p | 7.75p | 7.63p | 7.75p | 272764 |
| 12/07/2017 | 7.75p | 7.75p | 7.25p | 7.63p | 388217 |
| 11/07/2017 | 7.25p | 7.75p | 7.25p | 7.75p | 630448 |
| 10/07/2017 | 7.25p | 7.25p | 7.13p | 7.25p | 327596 |
| 07/07/2017 | 7.38p | 7.38p | 7.13p | 7.25p | 623105 |
| 06/07/2017 | 7.63p | 7.63p | 7.38p | 7.38p | 426934 |
| 05/07/2017 | 8.13p | 8.13p | 7.63p | 7.63p | 1071138 |
| 04/07/2017 | 8.63p | 8.38p | 8.13p | 8.13p | 1159224 |
| 03/07/2017 | 8.38p | 8.75p | 8.38p | 8.38p | 604474 |
| 30/06/2017 | 8.25p | 8.38p | 8.25p | 8.38p | 445593 |
| 29/06/2017 | 8.00p | 8.38p | 7.75p | 8.25p | 847000 |
| 28/06/2017 | 7.25p | 8.13p | 7.25p | 8.13p | 1857077 |
| 27/06/2017 | 7.25p | 7.63p | 7.25p | 7.25p | 210454 |
| 26/06/2017 | 7.13p | 7.75p | 7.13p | 7.63p | 888830 |
| 23/06/2017 | 7.50p | 7.50p | 7.13p | 7.13p | 464810 |
| 22/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/06/2017 | 7.75p | 7.75p | 7.08p | 7.50p | 1277455 |
| 15/06/2017 | 7.88p | 7.88p | 7.55p | 7.75p | 139111 |
| 14/06/2017 | 7.88p | 8.00p | 7.76p | 7.88p | 149567 |
| 13/06/2017 | 7.88p | 8.19p | 7.75p | 7.88p | 833988 |
| 12/06/2017 | 8.25p | 8.25p | 7.83p | 7.88p | 476405 |
| 09/06/2017 | 8.25p | 8.25p | 8.14p | 8.25p | 30520 |
| 08/06/2017 | 8.25p | 8.44p | 8.14p | 8.25p | 425155 |
| 07/06/2017 | 8.38p | 8.50p | 8.14p | 8.25p | 635119 |
| 06/06/2017 | 8.63p | 8.63p | 8.35p | 8.38p | 258935 |
| 05/06/2017 | 9.00p | 9.00p | 8.35p | 8.63p | 591261 |
| 02/06/2017 | 8.88p | 9.15p | 8.80p | 9.00p | 496265 |
| 01/06/2017 | 8.63p | 9.20p | 8.58p | 8.88p | 1094116 |
| 31/05/2017 | 8.63p | 8.69p | 8.63p | 8.63p | 102786 |
| 30/05/2017 | 8.50p | 8.75p | 8.26p | 8.63p | 1111755 |
| 26/05/2017 | 8.50p | 8.53p | 8.00p | 8.50p | 690561 |
| 25/05/2017 | 8.63p | 8.88p | 8.26p | 8.50p | 819605 |
| 24/05/2017 | 8.50p | 8.74p | 8.39p | 8.63p | 332589 |
| 23/05/2017 | 8.75p | 8.85p | 8.25p | 8.50p | 619997 |
| 22/05/2017 | 8.38p | 9.00p | 8.38p | 8.75p | 2079539 |
| 19/05/2017 | 8.50p | 8.60p | 8.25p | 8.38p | 1038150 |
| 18/05/2017 | 8.50p | 8.65p | 8.25p | 8.50p | 323491 |
| 17/05/2017 | 8.50p | 8.71p | 8.36p | 8.50p | 180588 |
| 16/05/2017 | 9.13p | 9.13p | 8.36p | 8.63p | 831570 |
| 15/05/2017 | 8.25p | 9.30p | 8.25p | 9.13p | 1079036 |
| 12/05/2017 | 8.88p | 8.88p | 8.07p | 8.25p | 1808322 |
| 11/05/2017 | 8.88p | 8.88p | 8.76p | 8.88p | 64463 |
| 10/05/2017 | 8.63p | 9.20p | 8.55p | 8.88p | 1032034 |
| 09/05/2017 | 9.25p | 9.25p | 8.50p | 8.75p | 729730 |
| 08/05/2017 | 9.25p | 9.88p | 9.00p | 9.25p | 925800 |
| 05/05/2017 | 9.25p | 9.60p | 9.25p | 9.25p | 162508 |
| 04/05/2017 | 9.38p | 9.49p | 9.18p | 9.25p | 147302 |
| 03/05/2017 | 9.75p | 9.80p | 9.33p | 9.38p | 535327 |
| 02/05/2017 | 9.13p | 10.15p | 9.08p | 9.75p | 2571930 |
| 28/04/2017 | 9.00p | 9.25p | 8.75p | 9.25p | 1429849 |
| 27/04/2017 | 9.00p | 9.13p | 8.90p | 9.00p | 278833 |
| 26/04/2017 | 8.88p | 9.20p | 8.79p | 9.00p | 606928 |
| 25/04/2017 | 9.25p | 9.25p | 8.78p | 8.88p | 266851 |
| 24/04/2017 | 9.38p | 9.38p | 8.99p | 9.25p | 913590 |
*Close Price adjusted for both dividends and splits