2.55p+0.35 (+15.91%)28 Mar 2024, 17:08
Tern PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 1.70p | 2.29p | 1.68p | 2.20p | 4,394,983 |
Mar 26, 2024 | 1.70p | 1.80p | 1.68p | 1.80p | 575,363 |
Mar 25, 2024 | 1.70p | 1.74p | 1.60p | 1.70p | 1,656,684 |
Mar 22, 2024 | 1.75p | 1.80p | 1.67p | 1.70p | 1,015,209 |
Mar 21, 2024 | 1.75p | 1.78p | 1.71p | 1.75p | 313,556 |
Mar 20, 2024 | 1.75p | 1.73p | 1.73p | 1.75p | 338,813 |
Mar 19, 2024 | 1.75p | 1.79p | 1.73p | 1.75p | 665,284 |
Mar 18, 2024 | 1.80p | 1.85p | 1.73p | 1.75p | 528,437 |
Mar 15, 2024 | 1.75p | 1.90p | 1.70p | 1.80p | 813,686 |
Mar 14, 2024 | 1.75p | 1.80p | 1.74p | 1.75p | 1,571,274 |
Mar 13, 2024 | 1.75p | 1.80p | 1.71p | 1.80p | 176,603 |
Mar 12, 2024 | 1.75p | 1.79p | 1.71p | 1.75p | 1,012,570 |
Mar 11, 2024 | 1.80p | 1.86p | 1.70p | 1.75p | 108,623 |
Mar 8, 2024 | 1.80p | 1.88p | 1.70p | 1.80p | 1,024,400 |
Mar 7, 2024 | 1.80p | 1.88p | 1.70p | 1.80p | 24,913 |
Mar 6, 2024 | 1.85p | 1.89p | 1.70p | 1.80p | 447,594 |
Mar 5, 2024 | 1.65p | 2.00p | 1.60p | 1.85p | 1,834,185 |
Mar 4, 2024 | 1.90p | 1.96p | 1.85p | 1.90p | 250,384 |
Mar 1, 2024 | 1.90p | 2.00p | 1.83p | 1.90p | 108,915 |
Feb 29, 2024 | 1.95p | 2.05p | 1.93p | 1.90p | 1,306,220 |
Feb 28, 2024 | 2.00p | 2.01p | 1.91p | 1.95p | 601,044 |
Feb 27, 2024 | 2.00p | 2.09p | 1.88p | 2.00p | 2,380,268 |
Feb 26, 2024 | 2.10p | 2.10p | 1.96p | 2.00p | 542,794 |
Feb 23, 2024 | 2.10p | 2.20p | 2.00p | 2.10p | 562,655 |
Feb 22, 2024 | 2.15p | 2.20p | 2.00p | 2.10p | 1,084,742 |
Feb 21, 2024 | 2.15p | 2.19p | 2.10p | 2.15p | 253,263 |
Feb 20, 2024 | 2.15p | 2.20p | 2.10p | 2.15p | 1,428,935 |
Feb 19, 2024 | 2.15p | 2.20p | 2.13p | 2.15p | 580,350 |
Feb 16, 2024 | 2.20p | 2.23p | 2.10p | 2.15p | 1,001,789 |
Feb 15, 2024 | 2.20p | 2.24p | 2.10p | 2.20p | 757,486 |
Feb 14, 2024 | 2.20p | 2.25p | 2.16p | 2.20p | 590,743 |
Feb 13, 2024 | 2.15p | 2.30p | 2.13p | 2.20p | 1,034,881 |
Feb 12, 2024 | 2.30p | 2.40p | 2.05p | 2.15p | 3,509,747 |
Feb 9, 2024 | 2.30p | 2.36p | 2.26p | 2.30p | 236,710 |
Feb 8, 2024 | 2.30p | 2.40p | 2.20p | 2.30p | 769,977 |
Feb 7, 2024 | 2.25p | 2.40p | 2.20p | 2.30p | 418,112 |
Feb 6, 2024 | 2.25p | 2.30p | 2.23p | 2.25p | 138,735 |
Feb 5, 2024 | 2.25p | 2.30p | 2.22p | 2.25p | 1,233,857 |
Feb 2, 2024 | 2.25p | 2.27p | 2.22p | 2.25p | 334,702 |
Feb 1, 2024 | 2.30p | 2.38p | 2.20p | 2.25p | 2,182,662 |
Jan 31, 2024 | 2.30p | 2.40p | 2.25p | 2.30p | 614,863 |
Jan 30, 2024 | 2.30p | 2.40p | 2.20p | 2.30p | 1,941,640 |
Jan 29, 2024 | 2.10p | 2.30p | 2.13p | 2.20p | 4,973,753 |
Jan 26, 2024 | 2.05p | 2.20p | 2.00p | 2.10p | 3,644,486 |
Jan 25, 2024 | 2.05p | 2.16p | 2.00p | 2.05p | 1,443,888 |
Jan 24, 2024 | 2.15p | 2.20p | 1.70p | 2.09p | 21,470,351 |
Jan 23, 2024 | 2.88p | 3.00p | 2.76p | 2.88p | 662,080 |
Jan 22, 2024 | 2.88p | 3.00p | 2.75p | 2.88p | 329,854 |
Jan 19, 2024 | 2.88p | 2.95p | 2.83p | 2.95p | 521,699 |
Jan 18, 2024 | 2.88p | 3.00p | 2.83p | 2.88p | 605,363 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |