Tern
(TERN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
04/04/2025
|
1.15p
|
1.25p
|
1.12p
|
1.18p
|
5,333,577
|
|
03/04/2025
|
1.15p
|
1.15p
|
1.14p
|
1.15p
|
239,354
|
|
02/04/2025
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
304,317
|
|
01/04/2025
|
1.18p
|
1.20p
|
1.13p
|
1.20p
|
1,456,425
|
|
31/03/2025
|
1.20p
|
1.20p
|
1.15p
|
1.18p
|
2,188,598
|
|
28/03/2025
|
1.20p
|
1.22p
|
1.16p
|
1.20p
|
714,174
|
|
27/03/2025
|
1.20p
|
1.20p
|
1.15p
|
1.20p
|
1,116,397
|
|
26/03/2025
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
1,005,300
|
|
25/03/2025
|
1.20p
|
1.25p
|
1.15p
|
1.25p
|
170,713
|
|
24/03/2025
|
1.20p
|
1.20p
|
1.17p
|
1.20p
|
383,284
|
|
21/03/2025
|
1.20p
|
1.23p
|
1.17p
|
1.20p
|
5,371,000
|
|
20/03/2025
|
1.20p
|
1.24p
|
1.17p
|
1.20p
|
1,516,539
|
|
19/03/2025
|
1.20p
|
1.22p
|
1.15p
|
1.20p
|
1,490,531
|
|
18/03/2025
|
1.20p
|
1.23p
|
1.15p
|
1.20p
|
2,594,442
|
|
17/03/2025
|
1.20p
|
1.22p
|
1.15p
|
1.20p
|
4,165,615
|
|
14/03/2025
|
1.20p
|
1.21p
|
1.15p
|
1.20p
|
842,062
|
|
13/03/2025
|
1.20p
|
1.22p
|
1.19p
|
1.20p
|
514,567
|
|
12/03/2025
|
1.23p
|
1.25p
|
1.16p
|
1.20p
|
2,235,497
|
|
11/03/2025
|
1.25p
|
1.39p
|
1.21p
|
1.23p
|
10,528,718
|
|
10/03/2025
|
1.15p
|
1.25p
|
1.13p
|
1.20p
|
5,345,942
|
|
07/03/2025
|
1.15p
|
1.17p
|
1.11p
|
1.15p
|
80,890
|
|
06/03/2025
|
1.15p
|
1.17p
|
1.11p
|
1.15p
|
326,313
|
|
05/03/2025
|
1.15p
|
1.16p
|
1.10p
|
1.15p
|
472,624
|
|
04/03/2025
|
1.15p
|
1.17p
|
1.10p
|
1.15p
|
720,723
|
|
03/03/2025
|
1.15p
|
1.17p
|
1.10p
|
1.15p
|
1,152,816
|
|
28/02/2025
|
1.20p
|
1.23p
|
1.11p
|
1.15p
|
3,331,492
|
|
27/02/2025
|
1.20p
|
1.25p
|
1.15p
|
1.20p
|
584,711
|
|
26/02/2025
|
1.23p
|
1.25p
|
1.10p
|
1.20p
|
881,011
|
|
25/02/2025
|
1.23p
|
1.24p
|
1.20p
|
1.23p
|
402,683
|
|
24/02/2025
|
1.23p
|
1.25p
|
1.20p
|
1.25p
|
1,057,791
|
|
21/02/2025
|
1.20p
|
1.25p
|
1.18p
|
1.23p
|
3,399,344
|
|
20/02/2025
|
1.33p
|
1.33p
|
1.25p
|
1.28p
|
2,106,565
|
|
19/02/2025
|
1.33p
|
1.33p
|
1.25p
|
1.33p
|
1,231,596
|
|
18/02/2025
|
1.33p
|
1.34p
|
1.32p
|
1.33p
|
198,121
|
|
17/02/2025
|
1.28p
|
1.35p
|
1.27p
|
1.33p
|
3,674,974
|
|
14/02/2025
|
1.33p
|
1.35p
|
1.26p
|
1.28p
|
1,042,309
|
|
13/02/2025
|
1.35p
|
1.38p
|
1.30p
|
1.33p
|
780,290
|
|
12/02/2025
|
1.40p
|
1.45p
|
1.31p
|
1.35p
|
3,776,210
|
|
11/02/2025
|
1.40p
|
1.45p
|
1.35p
|
1.40p
|
1,203,457
|
|
10/02/2025
|
1.45p
|
1.45p
|
1.34p
|
1.40p
|
2,387,149
|
|
07/02/2025
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
1,140,658
|
|
06/02/2025
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
2,634,759
|
|
05/02/2025
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
612,393
|
|
04/02/2025
|
1.60p
|
1.70p
|
1.40p
|
1.60p
|
4,385,325
|
|
03/02/2025
|
1.63p
|
1.70p
|
1.52p
|
1.60p
|
1,949,828
|
|
31/01/2025
|
1.65p
|
1.70p
|
1.55p
|
1.63p
|
1,691,565
|
|
30/01/2025
|
1.70p
|
1.71p
|
1.60p
|
1.65p
|
2,668,423
|
|
29/01/2025
|
1.63p
|
1.76p
|
1.63p
|
1.70p
|
2,072,033
|
|
28/01/2025
|
1.73p
|
1.80p
|
1.55p
|
1.55p
|
3,968,961
|
|
27/01/2025
|
1.78p
|
1.80p
|
1.66p
|
1.73p
|
1,784,189
|
|
24/01/2025
|
1.70p
|
1.88p
|
1.60p
|
1.78p
|
14,458,649
|
|
23/01/2025
|
1.65p
|
1.78p
|
1.60p
|
1.70p
|
3,869,439
|
|
22/01/2025
|
1.73p
|
1.80p
|
1.60p
|
1.73p
|
6,434,224
|
|
21/01/2025
|
1.48p
|
1.90p
|
1.45p
|
1.48p
|
16,518,572
|
|
20/01/2025
|
1.48p
|
1.55p
|
1.40p
|
1.48p
|
5,091,370
|
|
17/01/2025
|
1.40p
|
1.75p
|
1.40p
|
1.52p
|
33,352,184
|
|
16/01/2025
|
1.38p
|
1.45p
|
1.37p
|
1.38p
|
3,479,808
|
|
15/01/2025
|
1.35p
|
1.40p
|
1.35p
|
1.38p
|
2,311,288
|
|
14/01/2025
|
1.30p
|
1.40p
|
1.30p
|
1.35p
|
5,352,141
|
|
13/01/2025
|
1.33p
|
1.38p
|
1.29p
|
1.30p
|
5,665,837
|
|
10/01/2025
|
1.45p
|
1.50p
|
1.30p
|
1.33p
|
4,427,613
|
|
09/01/2025
|
1.35p
|
1.50p
|
1.34p
|
1.45p
|
4,870,780
|
|
08/01/2025
|
1.28p
|
1.40p
|
1.28p
|
1.35p
|
1,487,643
|
|
07/01/2025
|
1.28p
|
1.35p
|
1.26p
|
1.28p
|
334,865
|
|
06/01/2025
|
1.35p
|
1.35p
|
1.23p
|
1.28p
|
2,598,695
|
|
03/01/2025
|
1.40p
|
1.40p
|
1.32p
|
1.35p
|
1,471,319
|
|
02/01/2025
|
1.40p
|
1.45p
|
1.35p
|
1.40p
|
230,963
|
|
01/01/2025
|
1.40p
|
1.45p
|
1.35p
|
1.40p
|
3,244,659
|
|
31/12/2024
|
1.40p
|
1.45p
|
1.35p
|
1.40p
|
3,244,659
|
|
30/12/2024
|
1.40p
|
1.43p
|
1.35p
|
1.40p
|
1,339,593
|
|
27/12/2024
|
1.40p
|
1.43p
|
1.36p
|
1.40p
|
963,545
|
|
26/12/2024
|
1.40p
|
1.44p
|
1.40p
|
1.40p
|
1,380,928
|
|
25/12/2024
|
1.40p
|
1.44p
|
1.40p
|
1.40p
|
1,380,928
|
|
24/12/2024
|
1.40p
|
1.44p
|
1.40p
|
1.40p
|
1,380,928
|
|
23/12/2024
|
1.40p
|
1.44p
|
1.35p
|
1.40p
|
606,664
|
|
20/12/2024
|
1.40p
|
1.42p
|
1.36p
|
1.40p
|
2,017,567
|
|
19/12/2024
|
1.43p
|
1.45p
|
1.35p
|
1.40p
|
1,647,487
|
|
18/12/2024
|
1.43p
|
1.45p
|
1.41p
|
1.43p
|
1,404,669
|
|
17/12/2024
|
1.43p
|
1.48p
|
1.40p
|
1.43p
|
1,433,822
|
|
16/12/2024
|
1.40p
|
1.49p
|
1.30p
|
1.43p
|
7,553,908
|
|
13/12/2024
|
1.55p
|
1.60p
|
1.52p
|
1.55p
|
406,723
|
|
12/12/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
387,629
|
|
11/12/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
872,585
|
|
10/12/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
341,252
|
|
09/12/2024
|
1.60p
|
1.70p
|
1.50p
|
1.55p
|
2,686,459
|
|
06/12/2024
|
1.53p
|
1.69p
|
1.45p
|
1.60p
|
3,985,673
|
|
05/12/2024
|
1.53p
|
1.54p
|
1.45p
|
1.53p
|
225,503
|
|
04/12/2024
|
1.53p
|
1.56p
|
1.45p
|
1.53p
|
327,394
|
|
03/12/2024
|
1.48p
|
1.60p
|
1.45p
|
1.60p
|
2,852,720
|
|
02/12/2024
|
1.70p
|
1.80p
|
1.46p
|
1.53p
|
4,282,829
|
|
29/11/2024
|
1.70p
|
1.80p
|
1.62p
|
1.70p
|
1,390,624
|
|
28/11/2024
|
1.70p
|
1.75p
|
1.60p
|
1.60p
|
650,344
|
|
27/11/2024
|
1.70p
|
1.81p
|
1.66p
|
1.70p
|
389,980
|
|
26/11/2024
|
1.80p
|
1.90p
|
1.64p
|
1.70p
|
2,976,250
|
|
25/11/2024
|
1.80p
|
1.86p
|
1.73p
|
1.80p
|
990,563
|
|
22/11/2024
|
1.80p
|
1.90p
|
1.79p
|
1.80p
|
1,017,089
|
|
21/11/2024
|
1.85p
|
1.90p
|
1.71p
|
1.80p
|
651,720
|
|
20/11/2024
|
1.80p
|
2.00p
|
1.70p
|
1.85p
|
2,613,105
|
|
19/11/2024
|
1.90p
|
2.00p
|
1.70p
|
1.80p
|
2,648,492
|
|
18/11/2024
|
1.70p
|
1.95p
|
1.69p
|
1.90p
|
2,912,726
|
|
15/11/2024
|
1.63p
|
1.80p
|
1.57p
|
1.63p
|
4,203,610
|
|
14/11/2024
|
1.70p
|
1.80p
|
1.55p
|
1.63p
|
3,855,399
|
|
13/11/2024
|
1.60p
|
1.80p
|
1.60p
|
1.70p
|
4,990,822
|
|
12/11/2024
|
1.45p
|
1.75p
|
1.40p
|
1.60p
|
7,231,369
|
|
11/11/2024
|
1.45p
|
1.55p
|
1.40p
|
1.45p
|
5,476,169
|
|
08/11/2024
|
1.33p
|
1.48p
|
1.27p
|
1.43p
|
5,264,681
|
|
07/11/2024
|
1.40p
|
1.40p
|
1.31p
|
1.33p
|
1,921,833
|
|
06/11/2024
|
1.43p
|
1.44p
|
1.35p
|
1.40p
|
1,398,971
|
|
05/11/2024
|
1.43p
|
1.50p
|
1.35p
|
1.43p
|
827,404
|
|
04/11/2024
|
1.45p
|
1.50p
|
1.35p
|
1.43p
|
1,201,194
|
|
01/11/2024
|
1.38p
|
1.50p
|
1.35p
|
1.45p
|
3,592,351
|
|
31/10/2024
|
1.35p
|
1.45p
|
1.30p
|
1.35p
|
6,069,661
|
|
30/10/2024
|
1.23p
|
1.44p
|
1.20p
|
1.32p
|
8,770,721
|
|
29/10/2024
|
1.23p
|
1.25p
|
1.15p
|
1.23p
|
1,059,557
|
|
28/10/2024
|
1.28p
|
1.30p
|
1.20p
|
1.23p
|
3,753,266
|
|
25/10/2024
|
1.28p
|
1.30p
|
1.26p
|
1.28p
|
399,960
|
|
24/10/2024
|
1.33p
|
1.35p
|
1.25p
|
1.28p
|
1,387,710
|
|
23/10/2024
|
1.35p
|
1.38p
|
1.33p
|
1.35p
|
375,569
|
|
22/10/2024
|
1.43p
|
1.45p
|
1.35p
|
1.35p
|
5,172,559
|
|
21/10/2024
|
1.35p
|
1.50p
|
1.30p
|
1.43p
|
16,494,197
|
|
18/10/2024
|
1.30p
|
1.40p
|
1.25p
|
1.35p
|
9,712,792
|
|
17/10/2024
|
1.30p
|
1.35p
|
1.27p
|
1.30p
|
613,625
|
|
16/10/2024
|
1.25p
|
1.40p
|
1.25p
|
1.30p
|
13,861,833
|
|
15/10/2024
|
1.40p
|
1.40p
|
1.21p
|
1.25p
|
32,003,652
|
|
14/10/2024
|
1.95p
|
2.30p
|
1.90p
|
2.21p
|
5,776,317
|
|
11/10/2024
|
1.70p
|
2.00p
|
1.60p
|
2.00p
|
5,030,593
|
|
10/10/2024
|
1.40p
|
1.80p
|
1.40p
|
1.70p
|
4,410,558
|
|
09/10/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
1,178,537
|
|
08/10/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
478,503
|
|
07/10/2024
|
1.40p
|
1.48p
|
1.32p
|
1.40p
|
1,682,364
|