20.00p+0.50 (+2.56%)16 Sep 2021, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tern PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 15, 202118.50p20.19p18.35p19.50p6,429,040
Sep 14, 202119.50p19.90p17.20p18.50p9,136,347
Sep 13, 202119.80p19.80p19.00p19.00p310,933
Sep 10, 202120.25p20.50p19.50p20.40p1,970,828
Sep 9, 202121.00p21.50p19.50p20.00p2,572,579
Sep 8, 202122.25p22.25p20.65p21.00p2,421,275
Sep 7, 202121.75p23.00p21.50p22.00p888,333
Sep 6, 202121.75p23.50p21.50p22.00p2,107,960
Sep 3, 202120.00p22.00p19.77p21.75p3,553,429
Sep 2, 202120.75p21.00p19.70p20.00p754,006
Sep 1, 202121.25p21.50p20.50p20.75p1,411,120
Aug 31, 202122.25p23.27p21.00p21.25p2,588,715
Aug 27, 202121.50p23.00p21.40p22.00p3,362,530
Aug 26, 202120.25p22.00p19.95p22.00p2,953,222
Aug 25, 202120.25p21.00p19.68p20.40p1,239,546
Aug 24, 202119.00p20.48p19.00p20.00p1,421,707
Aug 23, 202118.25p19.48p18.16p19.00p1,312,992
Aug 20, 202118.50p19.00p18.03p18.25p1,944,485
Aug 19, 202118.50p19.00p17.96p18.75p2,293,518
Aug 18, 202119.00p19.07p18.00p18.50p2,262,910
Aug 17, 202119.00p19.97p18.37p19.00p3,990,830
Aug 16, 202119.75p19.85p18.26p18.75p2,888,967
Aug 13, 202120.50p20.70p19.00p19.75p1,704,632
Aug 12, 202119.00p21.50p18.75p20.50p5,084,752
Aug 11, 202118.88p19.25p18.17p18.50p2,294,511
Aug 10, 202119.75p20.50p18.65p18.88p3,651,878
Aug 9, 202121.00p21.50p19.50p20.50p1,977,601
Aug 6, 202121.75p22.00p20.50p21.00p2,360,514
Aug 5, 202122.25p23.50p21.00p21.75p4,845,985
Aug 4, 202119.00p22.80p19.25p22.25p9,147,148
Aug 3, 202117.25p19.35p17.05p18.60p3,082,692
Aug 2, 202117.25p18.00p16.75p17.25p1,126,937
Jul 30, 202117.50p18.00p17.00p17.25p1,105,218
Jul 29, 202116.88p17.90p17.00p17.50p1,655,501
Jul 28, 202117.50p17.54p16.50p16.88p3,222,507
Jul 27, 202117.75p18.00p17.00p17.50p1,445,902
Jul 26, 202118.00p18.50p17.50p17.75p1,612,029
Jul 23, 202118.25p19.00p17.55p18.00p3,393,691
Jul 22, 202118.00p18.50p17.50p18.25p3,207,578
Jul 21, 202118.00p19.00p17.50p18.00p1,881,582
Jul 20, 202118.75p19.00p17.00p18.00p4,193,057
Jul 19, 202119.75p20.51p18.50p18.50p4,420,475
Jul 16, 202118.63p20.00p18.55p20.00p4,281,965
Jul 15, 202118.88p19.25p18.50p18.63p3,675,180
Jul 14, 202119.75p23.00p18.50p19.00p17,305,366
Jul 13, 202122.50p22.95p21.85p22.25p961,161
Jul 12, 202124.00p24.18p22.00p22.50p2,325,727
Jul 9, 202122.50p25.50p22.50p24.00p5,926,314
Jul 8, 202121.50p23.00p21.50p22.00p4,154,814
Jul 7, 202122.75p23.50p21.11p21.50p2,772,107
Showing 1 to 50 of 253