2.55p+0.35 (+15.91%)28 Mar 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tern PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 20241.70p2.29p1.68p2.20p4,394,983
Mar 26, 20241.70p1.80p1.68p1.80p575,363
Mar 25, 20241.70p1.74p1.60p1.70p1,656,684
Mar 22, 20241.75p1.80p1.67p1.70p1,015,209
Mar 21, 20241.75p1.78p1.71p1.75p313,556
Mar 20, 20241.75p1.73p1.73p1.75p338,813
Mar 19, 20241.75p1.79p1.73p1.75p665,284
Mar 18, 20241.80p1.85p1.73p1.75p528,437
Mar 15, 20241.75p1.90p1.70p1.80p813,686
Mar 14, 20241.75p1.80p1.74p1.75p1,571,274
Mar 13, 20241.75p1.80p1.71p1.80p176,603
Mar 12, 20241.75p1.79p1.71p1.75p1,012,570
Mar 11, 20241.80p1.86p1.70p1.75p108,623
Mar 8, 20241.80p1.88p1.70p1.80p1,024,400
Mar 7, 20241.80p1.88p1.70p1.80p24,913
Mar 6, 20241.85p1.89p1.70p1.80p447,594
Mar 5, 20241.65p2.00p1.60p1.85p1,834,185
Mar 4, 20241.90p1.96p1.85p1.90p250,384
Mar 1, 20241.90p2.00p1.83p1.90p108,915
Feb 29, 20241.95p2.05p1.93p1.90p1,306,220
Feb 28, 20242.00p2.01p1.91p1.95p601,044
Feb 27, 20242.00p2.09p1.88p2.00p2,380,268
Feb 26, 20242.10p2.10p1.96p2.00p542,794
Feb 23, 20242.10p2.20p2.00p2.10p562,655
Feb 22, 20242.15p2.20p2.00p2.10p1,084,742
Feb 21, 20242.15p2.19p2.10p2.15p253,263
Feb 20, 20242.15p2.20p2.10p2.15p1,428,935
Feb 19, 20242.15p2.20p2.13p2.15p580,350
Feb 16, 20242.20p2.23p2.10p2.15p1,001,789
Feb 15, 20242.20p2.24p2.10p2.20p757,486
Feb 14, 20242.20p2.25p2.16p2.20p590,743
Feb 13, 20242.15p2.30p2.13p2.20p1,034,881
Feb 12, 20242.30p2.40p2.05p2.15p3,509,747
Feb 9, 20242.30p2.36p2.26p2.30p236,710
Feb 8, 20242.30p2.40p2.20p2.30p769,977
Feb 7, 20242.25p2.40p2.20p2.30p418,112
Feb 6, 20242.25p2.30p2.23p2.25p138,735
Feb 5, 20242.25p2.30p2.22p2.25p1,233,857
Feb 2, 20242.25p2.27p2.22p2.25p334,702
Feb 1, 20242.30p2.38p2.20p2.25p2,182,662
Jan 31, 20242.30p2.40p2.25p2.30p614,863
Jan 30, 20242.30p2.40p2.20p2.30p1,941,640
Jan 29, 20242.10p2.30p2.13p2.20p4,973,753
Jan 26, 20242.05p2.20p2.00p2.10p3,644,486
Jan 25, 20242.05p2.16p2.00p2.05p1,443,888
Jan 24, 20242.15p2.20p1.70p2.09p21,470,351
Jan 23, 20242.88p3.00p2.76p2.88p662,080
Jan 22, 20242.88p3.00p2.75p2.88p329,854
Jan 19, 20242.88p2.95p2.83p2.95p521,699
Jan 18, 20242.88p3.00p2.83p2.88p605,363
Showing 1 to 50 of 253