Tern
(TERN)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
1.30p
|
1.50p
|
1.20p
|
1.40p
|
1,535,197
|
|
03/10/2024
|
1.40p
|
1.44p
|
1.22p
|
1.30p
|
947,608
|
|
02/10/2024
|
1.40p
|
1.50p
|
1.30p
|
1.40p
|
4,572,466
|
|
01/10/2024
|
1.20p
|
1.47p
|
1.17p
|
1.40p
|
1,855,284
|
|
30/09/2024
|
1.08p
|
1.40p
|
1.08p
|
1.20p
|
8,120,836
|
|
27/09/2024
|
0.98p
|
1.15p
|
0.90p
|
1.08p
|
1,593,902
|
|
26/09/2024
|
1.00p
|
1.05p
|
0.90p
|
0.98p
|
1,134,718
|
|
25/09/2024
|
1.00p
|
1.09p
|
0.99p
|
1.00p
|
301,807
|
|
24/09/2024
|
1.00p
|
1.10p
|
0.90p
|
1.00p
|
2,128,315
|
|
23/09/2024
|
1.20p
|
1.30p
|
0.99p
|
1.10p
|
4,615,217
|
|
20/09/2024
|
1.20p
|
1.30p
|
1.15p
|
1.20p
|
1,297,545
|
|
19/09/2024
|
1.15p
|
1.25p
|
1.10p
|
1.15p
|
733,150
|
|
18/09/2024
|
1.10p
|
1.20p
|
1.07p
|
1.15p
|
1,923,414
|
|
17/09/2024
|
1.18p
|
1.20p
|
1.04p
|
1.10p
|
4,485,743
|
|
16/09/2024
|
1.25p
|
1.30p
|
1.15p
|
1.18p
|
2,408,413
|
|
13/09/2024
|
1.30p
|
1.43p
|
1.20p
|
1.30p
|
242,431
|
|
12/09/2024
|
1.30p
|
1.34p
|
1.20p
|
1.30p
|
1,976,160
|
|
11/09/2024
|
1.30p
|
1.34p
|
1.20p
|
1.30p
|
27
|
|
10/09/2024
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
809,107
|
|
09/09/2024
|
1.30p
|
1.40p
|
1.20p
|
1.30p
|
1,148,423
|
|
06/09/2024
|
1.25p
|
1.40p
|
1.25p
|
1.30p
|
979,774
|
|
05/09/2024
|
1.40p
|
1.40p
|
1.22p
|
1.25p
|
4,170,729
|
|
04/09/2024
|
1.50p
|
1.56p
|
1.39p
|
1.45p
|
1,730,748
|
|
03/09/2024
|
1.70p
|
1.70p
|
1.38p
|
1.50p
|
5,741,339
|
|
02/09/2024
|
1.90p
|
1.97p
|
1.60p
|
1.90p
|
2,701,690
|
|
30/08/2024
|
1.90p
|
2.00p
|
1.84p
|
1.90p
|
775,153
|
|
29/08/2024
|
2.05p
|
2.05p
|
1.84p
|
1.90p
|
582,747
|
|
28/08/2024
|
1.80p
|
2.06p
|
1.80p
|
2.05p
|
1,043,827
|
|
27/08/2024
|
1.80p
|
1.90p
|
1.73p
|
1.80p
|
222,263
|
|
26/08/2024
|
1.75p
|
1.90p
|
1.75p
|
1.80p
|
1,189,008
|
|
23/08/2024
|
1.75p
|
1.90p
|
1.75p
|
1.80p
|
1,189,008
|
|
22/08/2024
|
1.75p
|
1.90p
|
1.75p
|
1.80p
|
1,189,008
|
|
21/08/2024
|
1.85p
|
1.90p
|
1.72p
|
1.75p
|
911,645
|
|
20/08/2024
|
1.90p
|
2.00p
|
1.70p
|
1.85p
|
1,676,740
|
|
19/08/2024
|
1.90p
|
1.95p
|
1.82p
|
1.90p
|
428,449
|
|
16/08/2024
|
1.90p
|
1.97p
|
1.85p
|
1.90p
|
399,362
|
|
15/08/2024
|
1.90p
|
1.99p
|
1.84p
|
1.90p
|
349,280
|
|
14/08/2024
|
1.90p
|
1.90p
|
1.73p
|
1.90p
|
1,366,506
|
|
13/08/2024
|
1.90p
|
2.00p
|
1.80p
|
1.90p
|
83,041
|
|
12/08/2024
|
1.90p
|
1.91p
|
1.86p
|
1.90p
|
49,150
|
|
09/08/2024
|
1.90p
|
2.00p
|
1.85p
|
1.90p
|
728,249
|
|
08/08/2024
|
1.90p
|
1.91p
|
1.90p
|
1.90p
|
96,256
|
|
07/08/2024
|
1.90p
|
2.00p
|
1.85p
|
1.90p
|
276,240
|
|
06/08/2024
|
1.90p
|
2.00p
|
1.83p
|
1.90p
|
190,893
|
|
05/08/2024
|
1.90p
|
1.99p
|
1.81p
|
1.90p
|
451,725
|
|
02/08/2024
|
1.90p
|
2.00p
|
1.87p
|
1.90p
|
178,221
|
|
01/08/2024
|
1.90p
|
2.00p
|
1.83p
|
1.90p
|
1,040,547
|
|
31/07/2024
|
2.00p
|
2.00p
|
1.89p
|
1.90p
|
670,179
|
|
30/07/2024
|
2.00p
|
2.10p
|
1.93p
|
2.00p
|
48,546
|
|
29/07/2024
|
2.10p
|
2.20p
|
1.90p
|
2.00p
|
967,057
|
|
26/07/2024
|
2.15p
|
2.20p
|
2.00p
|
2.15p
|
624,045
|
|
25/07/2024
|
2.15p
|
2.25p
|
2.00p
|
2.15p
|
712,608
|
|
24/07/2024
|
2.15p
|
2.25p
|
2.00p
|
2.15p
|
79,127
|
|
23/07/2024
|
2.15p
|
2.27p
|
2.01p
|
2.15p
|
178,613
|
|
22/07/2024
|
2.20p
|
2.29p
|
2.00p
|
2.15p
|
187,094
|
|
19/07/2024
|
2.00p
|
2.30p
|
1.90p
|
2.20p
|
662,211
|
|
18/07/2024
|
2.05p
|
2.11p
|
1.94p
|
2.05p
|
57,949
|