Market data

Select a section

Tern

(TERN)
Sector: Investment Banking and Brokerage Services
1.00p
-0.05p -4.76
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 1.05p 1.10p 0.93p 1.00p 2,368,356
17/07/2025 1.05p 1.10p 1.00p 1.05p 244,687
16/07/2025 1.05p 1.10p 1.00p 1.05p 138,123
15/07/2025 1.05p 1.10p 1.00p 1.05p 1,071,061
14/07/2025 1.15p 1.30p 0.96p 1.05p 6,399,649
11/07/2025 1.20p 1.30p 1.11p 1.11p 637,931
10/07/2025 1.25p 1.30p 1.12p 1.20p 1,686,465
09/07/2025 1.28p 1.35p 1.20p 1.25p 1,015,641
08/07/2025 1.28p 1.28p 1.20p 1.28p 134,920
07/07/2025 1.28p 1.31p 1.18p 1.18p 226,555
04/07/2025 1.28p 1.32p 1.25p 1.28p 386,331
03/07/2025 1.28p 1.32p 1.20p 1.28p 183,503
02/07/2025 1.28p 1.35p 1.20p 1.28p 1,325,052
01/07/2025 1.28p 1.35p 1.20p 1.28p 599,872
30/06/2025 1.35p 1.40p 1.20p 1.22p 1,837,496
27/06/2025 1.38p 1.40p 1.28p 1.35p 608,857
26/06/2025 1.38p 1.45p 1.30p 1.38p 200,734
25/06/2025 1.40p 1.45p 1.30p 1.38p 2,386,036
24/06/2025 1.35p 1.40p 1.32p 1.40p 824,984
23/06/2025 1.35p 1.40p 1.30p 1.35p 1,674,288
20/06/2025 1.43p 1.47p 1.32p 1.35p 1,454,604
19/06/2025 1.43p 1.47p 1.43p 1.43p 137,448
18/06/2025 1.40p 1.50p 1.30p 1.43p 2,554,812
17/06/2025 1.45p 1.50p 1.37p 1.40p 545,730
16/06/2025 1.45p 1.48p 1.38p 1.45p 1,679,605
13/06/2025 1.50p 1.59p 1.41p 1.45p 2,564,478
12/06/2025 1.50p 1.60p 1.40p 1.50p 944,964
11/06/2025 1.65p 1.77p 1.50p 1.50p 7,876,285
10/06/2025 1.50p 1.70p 1.40p 1.65p 2,444,991
09/06/2025 1.58p 1.59p 1.41p 1.50p 2,167,567
06/06/2025 1.70p 1.71p 1.50p 1.58p 7,436,691
05/06/2025 1.85p 1.90p 1.52p 1.80p 11,823,503
04/06/2025 1.98p 2.05p 1.90p 1.98p 2,006,057
03/06/2025 2.10p 2.20p 1.95p 1.98p 2,504,409
02/06/2025 2.05p 2.18p 1.87p 2.10p 7,420,276
30/05/2025 1.95p 2.14p 1.95p 2.05p 8,609,248
29/05/2025 1.85p 2.10p 1.80p 1.95p 11,700,523
28/05/2025 1.75p 1.92p 1.73p 1.85p 8,388,488
27/05/2025 1.63p 1.78p 1.63p 1.75p 5,949,622
26/05/2025 1.45p 1.60p 1.43p 1.60p 5,413,264
23/05/2025 1.45p 1.60p 1.43p 1.60p 5,413,264
22/05/2025 1.45p 1.50p 1.38p 1.45p 955,484
21/05/2025 1.40p 1.50p 1.40p 1.45p 1,724,511
20/05/2025 1.30p 1.47p 1.20p 1.40p 1,673,392
19/05/2025 1.35p 1.40p 1.23p 1.30p 1,566,197
16/05/2025 1.35p 1.40p 1.32p 1.35p 1,637,178
15/05/2025 1.25p 1.40p 1.25p 1.35p 3,021,852
14/05/2025 1.15p 1.30p 1.10p 1.25p 5,501,325
13/05/2025 1.23p 1.23p 1.10p 1.15p 869,849
12/05/2025 1.25p 1.30p 1.15p 1.23p 1,337,807
09/05/2025 1.15p 1.30p 1.10p 1.25p 1,883,692
08/05/2025 1.08p 1.21p 1.05p 1.15p 2,473,909
07/05/2025 1.08p 1.10p 1.05p 1.08p 1,946,503
06/05/2025 1.08p 1.10p 1.05p 1.08p 3,528,904
05/05/2025 1.10p 1.18p 1.07p 1.10p 886,020
02/05/2025 1.10p 1.18p 1.07p 1.10p 886,020
01/05/2025 1.10p 1.15p 1.05p 1.10p 384,837
30/04/2025 1.13p 1.20p 1.05p 1.13p 239,274
29/04/2025 1.13p 1.20p 1.05p 1.13p 580,675
28/04/2025 1.13p 1.16p 1.09p 1.13p 411,885
25/04/2025 1.13p 1.20p 1.13p 1.13p 110,217
24/04/2025 1.13p 1.20p 1.09p 1.13p 364,883
23/04/2025 1.13p 1.20p 1.05p 1.13p 1,825,452
22/04/2025 1.13p 1.20p 1.05p 1.13p 1,290,966
21/04/2025 1.18p 1.25p 1.05p 1.13p 3,543,346
18/04/2025 1.18p 1.25p 1.05p 1.13p 3,543,346
17/04/2025 1.18p 1.25p 1.05p 1.13p 3,543,346
16/04/2025 1.40p 1.45p 1.37p 1.45p 978,717
15/04/2025 1.43p 1.47p 1.35p 1.40p 2,111,040
14/04/2025 1.40p 1.49p 1.37p 1.43p 2,091,376
11/04/2025 1.45p 1.50p 1.35p 1.45p 3,548,185
10/04/2025 1.38p 1.53p 1.35p 1.45p 5,380,144
09/04/2025 1.28p 1.54p 1.28p 1.38p 10,538,106
08/04/2025 1.18p 1.40p 1.18p 1.30p 9,294,894
07/04/2025 1.18p 1.25p 1.10p 1.18p 8,610,188
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

Market data

Select a section