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 PCI-PAL (PCIP) by Steve Moore in ShareProphets
- Watch Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Avoid Safestay (SSTY) by Steve Moore in ShareProphets
- Avoid Carclo (CAR) by Steve Moore in ShareProphets
- Buy HICL Infrastructure (HICL) by John Ficenec in The Times - Tempus
- Buy ActiveOps (AOM) by Canaccord Genuity
- Buy Braemar (BMS) by Jefferies
- Hold Gore Street Energy Storage Fund (GSF) by Jefferies
- Hold Associated British Foods (ABF) by Shore Capital
- Hold Baltic Classifieds Group (BCG) by Jefferies
- Hold National Grid (NG.) by Jefferies
- Buy KEFI Gold and Copper (KEFI) by Tom Winnifrith in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Steve Moore in ShareProphets
- Buy Supermarket Income Reit (SUPR) by Jefferies
- Hold Great Portland Estates (GPE) by Jefferies
- Avoid Topps Tiles (TPT) by Steve Moore in ShareProphets
- Neutral ASOS (ASC) by JP Morgan
- Buy Bridgepoint Group (Reg S) (BPT) by Citi
Tern (TERN) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/09/2025 | 0.75p | 0.78p | 0.71p | 0.75p | 501831 |
| 19/09/2025 | 0.75p | 0.79p | 0.72p | 0.75p | 578053 |
| 18/09/2025 | 0.75p | 0.80p | 0.71p | 0.75p | 369989 |
| 17/09/2025 | 0.70p | 0.80p | 0.65p | 0.75p | 2001335 |
| 16/09/2025 | 0.73p | 0.73p | 0.68p | 0.70p | 798599 |
| 15/09/2025 | 0.73p | 0.73p | 0.65p | 0.68p | 2190813 |
| 12/09/2025 | 0.75p | 0.80p | 0.66p | 0.73p | 1819560 |
| 11/09/2025 | 0.73p | 0.73p | 0.73p | 0.75p | 1933051 |
| 10/09/2025 | 0.73p | 0.75p | 0.70p | 0.73p | 725174 |
| 09/09/2025 | 0.75p | 0.77p | 0.70p | 0.73p | 1369359 |
| 08/09/2025 | 0.75p | 0.79p | 0.72p | 0.75p | 1074438 |
| 05/09/2025 | 0.75p | 0.77p | 0.72p | 0.75p | 146634 |
| 04/09/2025 | 0.80p | 0.80p | 0.70p | 0.75p | 3481502 |
| 03/09/2025 | 0.83p | 0.90p | 0.70p | 0.80p | 824252 |
| 02/09/2025 | 0.83p | 0.90p | 0.75p | 0.83p | 54572 |
| 01/09/2025 | 0.83p | 0.88p | 0.76p | 0.83p | 425487 |
| 29/08/2025 | 0.85p | 0.90p | 0.80p | 0.83p | 1049935 |
| 28/08/2025 | 0.75p | 0.90p | 0.75p | 0.85p | 2444025 |
| 27/08/2025 | 0.75p | 0.80p | 0.70p | 0.75p | 3955234 |
| 26/08/2025 | 0.75p | 0.80p | 0.73p | 0.75p | 898627 |
| 22/08/2025 | 0.80p | 0.85p | 0.70p | 0.75p | 5087967 |
| 21/08/2025 | 0.68p | 0.85p | 0.68p | 0.80p | 14344396 |
| 20/08/2025 | 0.83p | 0.84p | 0.68p | 0.68p | 9016166 |
| 19/08/2025 | 0.90p | 0.90p | 0.80p | 0.83p | 6574521 |
| 18/08/2025 | 0.88p | 0.92p | 0.88p | 0.90p | 500000 |
| 15/08/2025 | 0.88p | 0.91p | 0.80p | 0.88p | 5286123 |
| 14/08/2025 | 0.88p | 0.89p | 0.85p | 0.88p | 1007295 |
| 13/08/2025 | 0.93p | 0.93p | 0.86p | 0.88p | 2329215 |
| 12/08/2025 | 0.93p | 0.95p | 0.86p | 0.93p | 1751331 |
| 11/08/2025 | 0.93p | 0.95p | 0.90p | 0.93p | 633688 |
| 08/08/2025 | 0.93p | 0.94p | 0.90p | 0.93p | 941257 |
| 07/08/2025 | 0.95p | 0.95p | 0.93p | 0.93p | 210229 |
| 06/08/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 279350 |
| 05/08/2025 | 0.95p | 1.00p | 0.93p | 0.95p | 255324 |
| 04/08/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 54067 |
| 01/08/2025 | 0.93p | 0.95p | 0.92p | 0.93p | 384842 |
| 31/07/2025 | 0.98p | 1.05p | 0.90p | 0.93p | 3306550 |
| 30/07/2025 | 0.98p | 1.01p | 0.96p | 0.98p | 377729 |
| 29/07/2025 | 0.98p | 1.05p | 0.92p | 0.98p | 1722945 |
| 28/07/2025 | 0.98p | 1.04p | 0.90p | 0.95p | 2321962 |
| 25/07/2025 | 0.98p | 1.03p | 0.96p | 0.98p | 292491 |
| 24/07/2025 | 0.98p | 1.03p | 0.96p | 0.98p | 2417498 |
| 23/07/2025 | 0.98p | 1.07p | 0.97p | 0.98p | 1143187 |
| 22/07/2025 | 0.98p | 1.05p | 0.90p | 0.98p | 733841 |
| 21/07/2025 | 1.00p | 1.05p | 0.90p | 0.98p | 2789825 |
| 18/07/2025 | 1.05p | 1.10p | 0.93p | 1.00p | 2368356 |
| 17/07/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 244687 |
| 16/07/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 138123 |
| 15/07/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 1071061 |
| 14/07/2025 | 1.15p | 1.30p | 0.96p | 1.05p | 6399649 |
| 11/07/2025 | 1.20p | 1.30p | 1.11p | 1.11p | 637931 |
| 10/07/2025 | 1.25p | 1.30p | 1.12p | 1.20p | 1686465 |
| 09/07/2025 | 1.28p | 1.35p | 1.20p | 1.25p | 1015641 |
| 08/07/2025 | 1.28p | 1.28p | 1.20p | 1.28p | 134920 |
| 07/07/2025 | 1.28p | 1.31p | 1.18p | 1.18p | 226555 |
| 04/07/2025 | 1.28p | 1.32p | 1.25p | 1.28p | 386331 |
| 03/07/2025 | 1.28p | 1.32p | 1.20p | 1.28p | 183503 |
| 02/07/2025 | 1.28p | 1.35p | 1.20p | 1.28p | 1325052 |
| 01/07/2025 | 1.28p | 1.35p | 1.20p | 1.28p | 599872 |
| 30/06/2025 | 1.35p | 1.40p | 1.20p | 1.22p | 1837496 |
| 27/06/2025 | 1.38p | 1.40p | 1.28p | 1.35p | 608857 |
| 26/06/2025 | 1.38p | 1.45p | 1.30p | 1.38p | 200734 |
| 25/06/2025 | 1.40p | 1.45p | 1.30p | 1.38p | 2386036 |
| 24/06/2025 | 1.35p | 1.40p | 1.32p | 1.40p | 824984 |
| 23/06/2025 | 1.35p | 1.40p | 1.30p | 1.35p | 1674288 |
| 20/06/2025 | 1.43p | 1.47p | 1.32p | 1.35p | 1454604 |
| 19/06/2025 | 1.43p | 1.47p | 1.43p | 1.43p | 137448 |
| 18/06/2025 | 1.40p | 1.50p | 1.30p | 1.43p | 2554812 |
| 17/06/2025 | 1.45p | 1.50p | 1.37p | 1.40p | 545730 |
| 16/06/2025 | 1.45p | 1.48p | 1.38p | 1.45p | 1679605 |
| 13/06/2025 | 1.50p | 1.59p | 1.41p | 1.45p | 2564478 |
| 12/06/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 944964 |
| 11/06/2025 | 1.65p | 1.77p | 1.50p | 1.50p | 7876285 |
| 10/06/2025 | 1.50p | 1.70p | 1.40p | 1.65p | 2444991 |
| 09/06/2025 | 1.58p | 1.59p | 1.41p | 1.50p | 2167567 |
| 06/06/2025 | 1.70p | 1.71p | 1.50p | 1.58p | 7436691 |
| 05/06/2025 | 1.85p | 1.90p | 1.52p | 1.80p | 11823503 |
| 04/06/2025 | 1.98p | 2.05p | 1.90p | 1.98p | 2006057 |
| 03/06/2025 | 2.10p | 2.20p | 1.95p | 1.98p | 2504409 |
| 02/06/2025 | 2.05p | 2.18p | 1.87p | 2.10p | 7420276 |
| 30/05/2025 | 1.95p | 2.14p | 1.95p | 2.05p | 8609248 |
| 29/05/2025 | 1.85p | 2.10p | 1.80p | 1.95p | 11700523 |
| 28/05/2025 | 1.75p | 1.92p | 1.73p | 1.85p | 8388488 |
| 27/05/2025 | 1.63p | 1.78p | 1.63p | 1.75p | 5949622 |
| 23/05/2025 | 1.45p | 1.60p | 1.43p | 1.60p | 5413264 |
| 22/05/2025 | 1.45p | 1.50p | 1.38p | 1.45p | 955484 |
| 21/05/2025 | 1.40p | 1.50p | 1.40p | 1.45p | 1724511 |
| 20/05/2025 | 1.30p | 1.47p | 1.20p | 1.40p | 1673392 |
| 19/05/2025 | 1.35p | 1.40p | 1.23p | 1.30p | 1566197 |
| 16/05/2025 | 1.35p | 1.40p | 1.32p | 1.35p | 1637178 |
| 15/05/2025 | 1.25p | 1.40p | 1.25p | 1.35p | 3021852 |
| 14/05/2025 | 1.15p | 1.30p | 1.10p | 1.25p | 5501325 |
| 13/05/2025 | 1.23p | 1.23p | 1.10p | 1.15p | 869849 |
| 12/05/2025 | 1.25p | 1.30p | 1.15p | 1.23p | 1337807 |
| 09/05/2025 | 1.15p | 1.30p | 1.10p | 1.25p | 1883692 |
| 08/05/2025 | 1.08p | 1.21p | 1.05p | 1.15p | 2473909 |
| 07/05/2025 | 1.08p | 1.10p | 1.05p | 1.08p | 1946503 |
| 06/05/2025 | 1.08p | 1.10p | 1.05p | 1.08p | 3528904 |
| 02/05/2025 | 1.10p | 1.18p | 1.07p | 1.10p | 886020 |
| 01/05/2025 | 1.10p | 1.15p | 1.05p | 1.10p | 384837 |
| 30/04/2025 | 1.13p | 1.20p | 1.05p | 1.13p | 239274 |
| 29/04/2025 | 1.13p | 1.20p | 1.05p | 1.13p | 580675 |
| 28/04/2025 | 1.13p | 1.16p | 1.09p | 1.13p | 411885 |
| 25/04/2025 | 1.13p | 1.20p | 1.13p | 1.13p | 110217 |
| 24/04/2025 | 1.13p | 1.20p | 1.09p | 1.13p | 364883 |
| 23/04/2025 | 1.13p | 1.20p | 1.05p | 1.13p | 1825452 |
| 22/04/2025 | 1.13p | 1.20p | 1.05p | 1.13p | 1290966 |
| 17/04/2025 | 1.18p | 1.25p | 1.05p | 1.13p | 3543346 |
| 16/04/2025 | 1.40p | 1.45p | 1.37p | 1.45p | 978717 |
| 15/04/2025 | 1.43p | 1.47p | 1.35p | 1.40p | 2111040 |
| 14/04/2025 | 1.40p | 1.49p | 1.37p | 1.43p | 2091376 |
| 11/04/2025 | 1.45p | 1.50p | 1.35p | 1.45p | 3548185 |
| 10/04/2025 | 1.38p | 1.53p | 1.35p | 1.45p | 5380144 |
| 09/04/2025 | 1.28p | 1.54p | 1.28p | 1.38p | 10538106 |
| 08/04/2025 | 1.18p | 1.40p | 1.18p | 1.30p | 9294894 |
| 07/04/2025 | 1.18p | 1.25p | 1.10p | 1.18p | 8610188 |
| 04/04/2025 | 1.15p | 1.25p | 1.12p | 1.18p | 5333577 |
| 03/04/2025 | 1.15p | 1.15p | 1.14p | 1.15p | 239354 |
| 02/04/2025 | 1.15p | 1.20p | 1.10p | 1.15p | 304317 |
| 01/04/2025 | 1.18p | 1.20p | 1.13p | 1.20p | 1456425 |
| 31/03/2025 | 1.20p | 1.20p | 1.15p | 1.18p | 2188598 |
| 28/03/2025 | 1.20p | 1.22p | 1.16p | 1.20p | 714174 |
| 27/03/2025 | 1.20p | 1.20p | 1.15p | 1.20p | 1116397 |
| 26/03/2025 | 1.20p | 1.25p | 1.15p | 1.20p | 1005300 |
| 25/03/2025 | 1.20p | 1.25p | 1.15p | 1.25p | 170713 |
| 24/03/2025 | 1.20p | 1.20p | 1.17p | 1.20p | 383284 |
| 21/03/2025 | 1.20p | 1.23p | 1.17p | 1.20p | 5371000 |
| 20/03/2025 | 1.20p | 1.24p | 1.17p | 1.20p | 1516539 |
| 19/03/2025 | 1.20p | 1.22p | 1.15p | 1.20p | 1490531 |
| 18/03/2025 | 1.20p | 1.23p | 1.15p | 1.20p | 2594442 |
| 17/03/2025 | 1.20p | 1.22p | 1.15p | 1.20p | 4165615 |
| 14/03/2025 | 1.20p | 1.21p | 1.15p | 1.20p | 842062 |
| 13/03/2025 | 1.20p | 1.22p | 1.19p | 1.20p | 514567 |
| 12/03/2025 | 1.23p | 1.25p | 1.16p | 1.20p | 2235497 |
| 11/03/2025 | 1.25p | 1.39p | 1.21p | 1.23p | 10528718 |
| 10/03/2025 | 1.15p | 1.25p | 1.13p | 1.20p | 5345942 |
| 07/03/2025 | 1.15p | 1.17p | 1.11p | 1.15p | 80890 |
| 06/03/2025 | 1.15p | 1.17p | 1.11p | 1.15p | 326313 |
| 05/03/2025 | 1.15p | 1.16p | 1.10p | 1.15p | 472624 |
| 04/03/2025 | 1.15p | 1.17p | 1.10p | 1.15p | 720723 |
| 03/03/2025 | 1.15p | 1.17p | 1.10p | 1.15p | 1152816 |
| 28/02/2025 | 1.20p | 1.23p | 1.11p | 1.15p | 3331492 |
| 27/02/2025 | 1.20p | 1.25p | 1.15p | 1.20p | 584711 |
| 26/02/2025 | 1.23p | 1.25p | 1.10p | 1.20p | 881011 |
| 25/02/2025 | 1.23p | 1.24p | 1.20p | 1.23p | 402683 |
| 24/02/2025 | 1.23p | 1.25p | 1.20p | 1.25p | 1057791 |
| 21/02/2025 | 1.20p | 1.25p | 1.18p | 1.23p | 3399344 |
| 20/02/2025 | 1.33p | 1.33p | 1.25p | 1.28p | 2106565 |
| 19/02/2025 | 1.33p | 1.33p | 1.25p | 1.33p | 1231596 |
| 18/02/2025 | 1.33p | 1.34p | 1.32p | 1.33p | 198121 |
| 17/02/2025 | 1.28p | 1.35p | 1.27p | 1.33p | 3674974 |
| 14/02/2025 | 1.33p | 1.35p | 1.26p | 1.28p | 1042309 |
| 13/02/2025 | 1.35p | 1.38p | 1.30p | 1.33p | 780290 |
| 12/02/2025 | 1.40p | 1.45p | 1.31p | 1.35p | 3776210 |
| 11/02/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 1203457 |
| 10/02/2025 | 1.45p | 1.45p | 1.34p | 1.40p | 2387149 |
| 07/02/2025 | 1.45p | 1.50p | 1.40p | 1.45p | 1140658 |
| 06/02/2025 | 1.50p | 1.60p | 1.40p | 1.45p | 2634759 |
| 05/02/2025 | 1.50p | 1.60p | 1.40p | 1.50p | 612393 |
| 04/02/2025 | 1.60p | 1.70p | 1.40p | 1.50p | 4385325 |
| 03/02/2025 | 1.63p | 1.70p | 1.52p | 1.60p | 1949828 |
| 31/01/2025 | 1.65p | 1.70p | 1.55p | 1.63p | 1691565 |
| 30/01/2025 | 1.70p | 1.71p | 1.60p | 1.65p | 2668423 |
| 29/01/2025 | 1.63p | 1.76p | 1.63p | 1.70p | 2072033 |
| 28/01/2025 | 1.73p | 1.80p | 1.55p | 1.55p | 3968961 |
| 27/01/2025 | 1.78p | 1.80p | 1.66p | 1.73p | 1784189 |
| 24/01/2025 | 1.70p | 1.88p | 1.60p | 1.78p | 14458649 |
| 23/01/2025 | 1.65p | 1.78p | 1.60p | 1.70p | 3869439 |
| 22/01/2025 | 1.73p | 1.80p | 1.60p | 1.65p | 6434224 |
| 21/01/2025 | 1.48p | 1.90p | 1.45p | 1.73p | 16518572 |
| 20/01/2025 | 1.48p | 1.55p | 1.40p | 1.48p | 5091370 |
| 17/01/2025 | 1.40p | 1.75p | 1.40p | 1.52p | 33352184 |
| 16/01/2025 | 1.38p | 1.45p | 1.37p | 1.40p | 3479808 |
| 15/01/2025 | 1.35p | 1.40p | 1.35p | 1.38p | 2311288 |
| 14/01/2025 | 1.30p | 1.40p | 1.30p | 1.35p | 5352141 |
| 13/01/2025 | 1.33p | 1.38p | 1.29p | 1.30p | 5665837 |
| 10/01/2025 | 1.45p | 1.50p | 1.30p | 1.33p | 4427613 |
| 09/01/2025 | 1.35p | 1.50p | 1.34p | 1.45p | 4870780 |
| 08/01/2025 | 1.28p | 1.40p | 1.28p | 1.35p | 1487643 |
| 07/01/2025 | 1.28p | 1.35p | 1.26p | 1.28p | 334865 |
| 06/01/2025 | 1.35p | 1.35p | 1.23p | 1.28p | 2598695 |
| 03/01/2025 | 1.40p | 1.40p | 1.32p | 1.35p | 1471319 |
| 02/01/2025 | 1.40p | 1.45p | 1.35p | 1.40p | 230963 |
| 31/12/2024 | 1.40p | 1.45p | 1.35p | 1.40p | 3244659 |
| 30/12/2024 | 1.40p | 1.43p | 1.35p | 1.40p | 1339593 |
| 27/12/2024 | 1.40p | 1.43p | 1.36p | 1.40p | 963545 |
| 24/12/2024 | 1.40p | 1.44p | 1.40p | 1.40p | 1380928 |
| 23/12/2024 | 1.40p | 1.44p | 1.35p | 1.40p | 606664 |
| 20/12/2024 | 1.40p | 1.42p | 1.36p | 1.40p | 2017567 |
| 19/12/2024 | 1.43p | 1.45p | 1.35p | 1.40p | 1647487 |
| 18/12/2024 | 1.43p | 1.45p | 1.41p | 1.43p | 1404669 |
| 17/12/2024 | 1.43p | 1.48p | 1.40p | 1.43p | 1433822 |
| 16/12/2024 | 1.40p | 1.49p | 1.30p | 1.43p | 7553908 |
| 13/12/2024 | 1.55p | 1.60p | 1.52p | 1.55p | 406723 |
| 12/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 387629 |
| 11/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 872585 |
| 10/12/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 341252 |
| 09/12/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 2686459 |
| 06/12/2024 | 1.53p | 1.69p | 1.45p | 1.60p | 3985673 |
| 05/12/2024 | 1.53p | 1.54p | 1.45p | 1.53p | 225503 |
*Close Price adjusted for both dividends and splits