23.75p-1.50 (-5.94%)11 Jun 2021, 17:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tern PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 202125.25p26.00p23.00p23.75p4,301,201
Jun 10, 202125.50p26.98p24.88p25.25p6,934,277
Jun 9, 202124.25p28.00p22.63p25.00p10,830,640
Jun 8, 202125.25p25.50p23.00p24.00p2,704,006
Jun 7, 202124.25p27.64p23.09p24.50p9,937,333
Jun 4, 202124.50p26.00p22.00p24.75p10,678,672
Jun 3, 202126.75p30.00p24.00p24.25p15,100,962
Jun 2, 202120.75p28.00p19.50p26.75p23,376,435
Jun 1, 202118.50p21.50p18.98p21.50p11,283,741
May 28, 202116.50p19.50p16.22p19.00p11,241,983
May 27, 202115.75p17.98p15.00p16.50p7,580,741
May 26, 202117.25p17.50p15.00p16.00p11,816,777
May 25, 202117.00p19.00p16.20p17.20p9,919,593
May 24, 202118.75p19.50p16.00p17.00p12,987,768
May 21, 202121.75p22.00p17.61p20.90p17,007,507
May 20, 202122.75p25.50p21.00p22.00p10,847,715
May 19, 202121.00p26.00p18.00p22.75p30,765,830
May 18, 202126.75p28.00p20.50p21.00p21,786,371
May 17, 202129.75p31.00p23.00p27.70p38,691,176
May 14, 202120.75p31.67p20.90p30.25p31,876,258
May 13, 202119.50p21.00p19.50p21.00p6,466,586
May 12, 202118.50p20.00p17.00p20.00p7,233,359
May 11, 202119.25p21.40p17.57p18.50p9,821,014
May 10, 202114.90p20.00p14.80p19.00p18,025,861
May 7, 202113.00p16.06p12.50p14.90p9,883,403
May 6, 202114.00p14.13p12.55p13.00p3,442,287
May 5, 202113.25p15.00p13.29p14.00p5,457,113
May 4, 202112.13p14.00p11.50p13.20p5,220,021
Apr 30, 202111.75p12.50p11.15p12.00p3,979,360
Apr 29, 202113.25p13.50p11.50p11.75p8,506,073
Apr 28, 202114.00p14.15p13.00p13.25p3,306,182
Apr 27, 202114.25p15.00p13.13p14.00p5,499,498
Apr 26, 202113.75p16.00p13.80p14.25p8,373,486
Apr 23, 202113.00p14.31p12.72p13.75p4,582,894
Apr 22, 202112.75p13.50p12.50p13.00p3,950,289
Apr 21, 202112.00p13.50p12.13p12.75p4,323,430
Apr 20, 202111.75p12.60p11.19p11.50p4,108,595
Apr 19, 202113.00p13.50p11.50p11.75p4,285,007
Apr 16, 202112.50p13.99p12.00p13.50p9,104,511
Apr 15, 202111.00p13.00p11.00p12.50p9,555,140
Apr 14, 202111.00p11.88p10.00p11.00p8,157,221
Apr 13, 202110.75p12.00p10.60p11.00p6,700,226
Apr 12, 202110.09p11.06p9.74p9.96p2,541,645
Apr 9, 202110.50p10.55p9.68p10.50p2,765,675
Apr 8, 202110.75p11.00p10.00p10.50p3,900,361
Apr 7, 20219.95p11.70p9.89p11.00p8,201,689
Apr 6, 20218.85p10.50p8.70p9.95p9,205,849
Apr 1, 20218.75p9.00p8.52p8.85p3,082,600
Mar 31, 202110.00p10.25p8.09p8.75p8,147,332
Mar 30, 202110.65p10.80p9.57p10.00p1,840,108
Showing 1 to 50 of 252