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:
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/02/2015 | 5.50p | 5.59p | 5.25p | 5.38p | 13553 |
| 02/02/2015 | 5.25p | 5.75p | 5.25p | 5.50p | 333951 |
| 30/01/2015 | 5.38p | 5.50p | 5.15p | 5.25p | 427356 |
| 29/01/2015 | 5.00p | 5.50p | 4.63p | 5.38p | 624822 |
| 28/01/2015 | 5.63p | 5.63p | 4.69p | 5.13p | 575525 |
| 27/01/2015 | 6.13p | 6.13p | 5.06p | 5.50p | 571138 |
| 26/01/2015 | 6.50p | 6.50p | 6.00p | 6.13p | 247694 |
| 23/01/2015 | 6.88p | 6.88p | 6.25p | 6.50p | 334440 |
| 22/01/2015 | 7.25p | 7.30p | 6.60p | 6.88p | 473706 |
| 21/01/2015 | 6.00p | 7.40p | 6.00p | 7.25p | 2695308 |
| 20/01/2015 | 5.63p | 6.24p | 5.63p | 6.00p | 601477 |
| 19/01/2015 | 5.25p | 6.19p | 5.17p | 5.63p | 338150 |
| 16/01/2015 | 5.50p | 5.50p | 5.11p | 5.25p | 248621 |
| 15/01/2015 | 5.50p | 6.00p | 5.25p | 5.50p | 573606 |
| 14/01/2015 | 5.63p | 6.40p | 5.40p | 5.50p | 450070 |
| 13/01/2015 | 5.75p | 5.90p | 5.00p | 5.63p | 558844 |
| 12/01/2015 | 5.13p | 6.06p | 5.13p | 5.75p | 2057498 |
| 09/01/2015 | 3.88p | 5.44p | 3.88p | 5.13p | 1881629 |
| 08/01/2015 | 4.13p | 4.24p | 3.50p | 3.88p | 2241807 |
| 07/01/2015 | 5.25p | 5.32p | 3.73p | 4.13p | 3456895 |
| 06/01/2015 | 6.88p | 6.88p | 4.50p | 5.00p | 6169632 |
| 05/01/2015 | 9.13p | 9.13p | 7.00p | 7.13p | 3315998 |
| 02/01/2015 | 10.13p | 11.50p | 9.00p | 9.13p | 5237560 |
| 31/12/2014 | 10.13p | 10.20p | 9.41p | 10.13p | 1129139 |
| 30/12/2014 | 9.75p | 10.90p | 9.03p | 10.13p | 1857620 |
| 29/12/2014 | 10.13p | 12.50p | 9.60p | 9.75p | 2442096 |
| 24/12/2014 | 9.50p | 12.90p | 8.81p | 10.25p | 3152289 |
| 23/12/2014 | 8.25p | 13.97p | 8.25p | 10.75p | 5613791 |
| 22/12/2014 | 6.25p | 9.75p | 6.25p | 8.25p | 5477834 |
| 19/12/2014 | 6.25p | 7.25p | 5.50p | 6.25p | 1739636 |
| 18/12/2014 | 5.25p | 7.00p | 5.25p | 6.25p | 1793542 |
| 17/12/2014 | 4.88p | 5.75p | 4.70p | 5.25p | 793158 |
| 16/12/2014 | 4.50p | 5.25p | 4.25p | 4.88p | 296299 |
| 15/12/2014 | 4.38p | 4.81p | 4.25p | 4.50p | 399741 |
| 12/12/2014 | 4.25p | 4.25p | 3.90p | 4.13p | 713955 |
| 11/12/2014 | 5.13p | 5.20p | 4.00p | 4.25p | 1070163 |
| 10/12/2014 | 4.38p | 5.50p | 4.38p | 4.75p | 906212 |
| 09/12/2014 | 4.25p | 4.75p | 4.25p | 4.38p | 440790 |
| 08/12/2014 | 3.88p | 4.50p | 3.88p | 4.25p | 1217949 |
| 05/12/2014 | 3.75p | 3.97p | 3.50p | 3.88p | 313607 |
| 04/12/2014 | 3.63p | 3.81p | 3.63p | 3.75p | 76113 |
| 03/12/2014 | 3.50p | 3.65p | 3.50p | 3.63p | 207519 |
| 02/12/2014 | 3.50p | 3.55p | 3.50p | 3.50p | 35000 |
| 01/12/2014 | 3.50p | 3.50p | 3.30p | 3.50p | 8602 |
| 28/11/2014 | 3.63p | 3.63p | 3.30p | 3.50p | 115923 |
| 27/11/2014 | 3.63p | 3.65p | 3.51p | 3.63p | 254758 |
| 26/11/2014 | 3.75p | 4.49p | 3.58p | 3.63p | 1182494 |
| 25/11/2014 | 3.25p | 3.89p | 3.10p | 3.75p | 919101 |
| 24/11/2014 | 3.13p | 3.30p | 3.13p | 3.25p | 121343 |
| 21/11/2014 | 3.00p | 3.32p | 3.00p | 3.13p | 270313 |
| 20/11/2014 | 3.00p | 3.00p | 2.71p | 3.00p | 67844 |
| 19/11/2014 | 3.38p | 3.38p | 2.75p | 3.00p | 168578 |
| 18/11/2014 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/11/2014 | 3.75p | 3.89p | 3.06p | 3.38p | 267384 |
| 14/11/2014 | 3.40p | 3.75p | 3.21p | 3.75p | 165463 |
| 13/11/2014 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/11/2014 | 3.13p | 3.13p | 3.10p | 3.13p | 1000 |
| 11/11/2014 | 3.13p | 3.30p | 2.81p | 3.13p | 108433 |
| 10/11/2014 | 3.38p | 3.42p | 2.75p | 3.25p | 311506 |
| 07/11/2014 | 3.38p | 3.50p | 3.02p | 3.38p | 30940 |
| 06/11/2014 | 3.50p | 3.50p | 3.25p | 3.38p | 34330 |
| 05/11/2014 | 3.88p | 3.88p | 3.25p | 3.50p | 50000 |
| 04/11/2014 | 3.88p | 3.88p | 3.30p | 3.88p | 374500 |
| 03/11/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 12564 |
| 31/10/2014 | 3.75p | 3.88p | 3.75p | 3.88p | 202692 |
| 30/10/2014 | 3.75p | 4.00p | 3.75p | 3.75p | 426001 |
| 29/10/2014 | 3.88p | 3.88p | 3.50p | 3.75p | 58833 |
| 28/10/2014 | 3.88p | 3.88p | 3.88p | 3.88p | 20000 |
| 27/10/2014 | 3.88p | 3.96p | 3.52p | 3.88p | 32874 |
| 24/10/2014 | 3.88p | 3.88p | 3.52p | 3.88p | 7681 |
| 23/10/2014 | 3.63p | 5.00p | 3.52p | 3.88p | 1016128 |
| 22/10/2014 | 3.25p | 3.50p | 3.25p | 3.50p | 148215 |
| 21/10/2014 | 2.88p | 3.50p | 2.60p | 3.25p | 547870 |
| 20/10/2014 | 3.25p | 3.25p | 2.84p | 2.88p | 567123 |
| 17/10/2014 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/10/2014 | 3.38p | 3.38p | 3.00p | 3.25p | 30000 |
| 15/10/2014 | 3.63p | 3.63p | 3.25p | 3.38p | 65000 |
| 14/10/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 58722 |
| 13/10/2014 | 3.63p | 3.63p | 3.50p | 3.63p | 35333 |
| 10/10/2014 | 3.63p | 3.71p | 3.50p | 3.63p | 22829 |
| 09/10/2014 | 3.25p | 4.25p | 3.25p | 3.63p | 541747 |
| 08/10/2014 | 3.38p | 3.45p | 3.10p | 3.25p | 341786 |
| 07/10/2014 | 3.63p | 3.65p | 3.38p | 3.38p | 111202 |
| 06/10/2014 | 4.00p | 4.15p | 3.50p | 3.63p | 409342 |
| 03/10/2014 | 4.00p | 4.25p | 3.63p | 4.00p | 784339 |
| 02/10/2014 | 5.25p | 6.00p | 3.60p | 3.88p | 4902257 |
| 01/10/2014 | 4.25p | 4.88p | 4.05p | 4.63p | 1113246 |
| 30/09/2014 | 4.13p | 4.50p | 3.94p | 4.13p | 493644 |
| 29/09/2014 | 4.38p | 5.00p | 3.67p | 4.13p | 2626072 |
| 26/09/2014 | 2.38p | 4.00p | 2.30p | 3.63p | 1419432 |
| 25/09/2014 | 2.38p | 2.45p | 2.37p | 2.38p | 64876 |
| 24/09/2014 | 2.50p | 2.50p | 2.25p | 2.38p | 85203 |
| 23/09/2014 | 2.50p | 2.50p | 2.22p | 2.50p | 180351 |
| 22/09/2014 | 2.75p | 3.00p | 2.30p | 2.50p | 938092 |
| 19/09/2014 | 1.88p | 2.99p | 1.85p | 2.50p | 3291968 |
| 18/09/2014 | 1.75p | 1.75p | 1.50p | 1.75p | 585520 |
| 17/09/2014 | 1.75p | 1.90p | 1.50p | 1.75p | 3677100 |
| 16/09/2014 | 1.88p | 1.88p | 1.79p | 1.88p | 409867 |
| 15/09/2014 | 2.13p | 2.13p | 1.60p | 1.88p | 1310806 |
| 12/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/09/2014 | 1.75p | 1.75p | 1.55p | 1.75p | 150000 |
| 08/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/09/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 15000 |
| 04/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 03/09/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 1500 |
| 02/09/2014 | 1.75p | 1.75p | 1.75p | 1.75p | 8112 |
| 01/09/2014 | 1.75p | 1.75p | 1.69p | 1.75p | 93813 |
| 29/08/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 3400 |
| 28/08/2014 | 1.75p | 1.75p | 1.60p | 1.75p | 123862 |
| 27/08/2014 | 1.63p | 1.75p | 1.63p | 1.75p | 30242 |
| 26/08/2014 | 1.75p | 1.75p | 1.53p | 1.63p | 1450 |
| 22/08/2014 | 1.63p | 1.65p | 1.60p | 1.63p | 283692 |
| 21/08/2014 | 1.75p | 1.75p | 1.63p | 1.63p | 0 |
| 20/08/2014 | 1.75p | 2.00p | 1.65p | 1.75p | 603807 |
| 19/08/2014 | 1.88p | 1.88p | 1.63p | 1.63p | 0 |
| 18/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 14/08/2014 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 13/08/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 75000 |
| 12/08/2014 | 1.63p | 1.63p | 1.55p | 1.63p | 33809 |
| 11/08/2014 | 1.63p | 1.63p | 1.55p | 1.63p | 25334 |
| 08/08/2014 | 1.88p | 1.88p | 1.50p | 1.63p | 275000 |
| 07/08/2014 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/08/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 8611 |
| 05/08/2014 | 1.88p | 1.88p | 1.50p | 1.88p | 1250 |
| 04/08/2014 | 1.88p | 1.97p | 1.88p | 1.88p | 0 |
| 01/08/2014 | 1.88p | 1.97p | 1.88p | 1.88p | 22375 |
| 31/07/2014 | 2.13p | 2.13p | 1.76p | 1.88p | 256908 |
| 30/07/2014 | 1.63p | 2.41p | 1.60p | 2.13p | 1061926 |
| 29/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 0 |
| 28/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 27850 |
| 25/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
| 24/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
| 23/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 0 |
| 22/07/2014 | 1.63p | 1.75p | 1.51p | 1.63p | 7837 |
| 21/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 30000 |
| 18/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 17/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 25000 |
| 16/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 15/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 14/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 11/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 10/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 0 |
| 09/07/2014 | 1.63p | 1.70p | 1.63p | 1.63p | 4500 |
| 08/07/2014 | 1.63p | 1.63p | 1.51p | 1.63p | 9150 |
| 07/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
| 04/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
| 03/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
| 02/07/2014 | 1.63p | 1.75p | 1.55p | 1.63p | 0 |
| 01/07/2014 | 1.75p | 1.75p | 1.55p | 1.63p | 6000 |
| 30/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 27/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 26/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 25/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 24/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 23/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 20/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 19/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 18/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 17/06/2014 | 1.75p | 1.75p | 1.70p | 1.75p | 3400 |
| 16/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 13/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 12/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 0 |
| 11/06/2014 | 1.75p | 1.80p | 1.50p | 1.75p | 38286 |
| 10/06/2014 | 1.88p | 1.88p | 1.75p | 1.75p | 11900 |
| 09/06/2014 | 1.88p | 1.88p | 1.75p | 1.88p | 70000 |
| 06/06/2014 | 2.25p | 2.25p | 1.55p | 1.88p | 428739 |
| 05/06/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 94111 |
| 04/06/2014 | 2.25p | 2.50p | 2.24p | 2.25p | 110000 |
| 03/06/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 0 |
| 02/06/2014 | 2.25p | 2.25p | 2.10p | 2.25p | 1450 |
| 30/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 67927 |
| 29/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 0 |
| 28/05/2014 | 2.25p | 2.25p | 2.00p | 2.25p | 20650 |
| 27/05/2014 | 2.38p | 2.38p | 2.25p | 2.25p | 57500 |
| 23/05/2014 | 2.38p | 2.38p | 2.30p | 2.38p | 34803 |
| 22/05/2014 | 2.38p | 2.38p | 2.34p | 2.38p | 0 |
| 21/05/2014 | 2.38p | 2.38p | 2.34p | 2.38p | 5000 |
| 20/05/2014 | 2.50p | 2.50p | 2.30p | 2.38p | 35000 |
| 19/05/2014 | 2.50p | 2.53p | 2.25p | 2.50p | 0 |
| 16/05/2014 | 2.50p | 2.53p | 2.25p | 2.50p | 320000 |
| 15/05/2014 | 2.50p | 2.50p | 2.25p | 2.50p | 250 |
| 14/05/2014 | 2.75p | 2.75p | 2.50p | 2.50p | 2400 |
| 13/05/2014 | 2.75p | 2.84p | 2.75p | 2.75p | 10000 |
| 12/05/2014 | 2.75p | 2.75p | 2.50p | 2.75p | 46600 |
| 09/05/2014 | 2.50p | 3.50p | 2.38p | 2.75p | 476728 |
| 08/05/2014 | 2.25p | 2.49p | 2.25p | 2.38p | 202963 |
| 07/05/2014 | 2.25p | 2.32p | 2.25p | 2.25p | 17095 |
| 06/05/2014 | 2.25p | 2.32p | 2.05p | 2.25p | 0 |
| 02/05/2014 | 2.25p | 2.32p | 2.05p | 2.25p | 126029 |
| 01/05/2014 | 1.88p | 2.35p | 1.75p | 2.25p | 339053 |
| 30/04/2014 | 2.00p | 2.00p | 1.75p | 1.88p | 211992 |
| 29/04/2014 | 2.00p | 2.00p | 2.00p | 2.00p | 4750 |
| 28/04/2014 | 2.00p | 2.25p | 1.75p | 2.00p | 0 |
| 25/04/2014 | 2.25p | 2.25p | 1.75p | 2.00p | 68700 |
| 24/04/2014 | 2.25p | 2.38p | 2.00p | 2.25p | 0 |
| 23/04/2014 | 2.25p | 2.38p | 2.00p | 2.25p | 6550 |
| 22/04/2014 | 2.38p | 2.50p | 2.25p | 2.38p | 10499 |
*Close Price adjusted for both dividends and splits