TERN

Tern Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tern Plc TERN London Ordinary Share GB00BFPMV798 ORD 0.02P
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 6.25 04:00:00
Close Price Low Price High Price Open Price Previous Close
6.25 6.25 6.25 6.25 6.25
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.756.255.756.101,141,0920.508.7%
1 Month7.107.705.756.362,227,686-0.85-11.97%
3 Months6.558.255.756.852,389,483-0.30-4.58%
6 Months7.0515.755.758.882,860,158-0.80-11.35%
1 Year14.2515.753.758.562,402,143-8.00-56.14%
3 Years6.5058.001.7511.622,468,514-0.25-3.85%
5 Years16.62558.001.7511.311,813,174-10.38-62.41%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 6.25 0.00 0.0% 6.25 6.25 6.25 475,236
Oct 26 2020 6.25 0.10 1.63% 6.15 6.25 6.15 1,041,577
Oct 23 2020 6.15 0.00 0.0% 6.15 6.15 6.15 1,090,026
Oct 22 2020 6.15 0.00 0.0% 6.15 6.15 6.15 326,146
Oct 21 2020 6.15 0.15 2.5% 6.00 6.15 6.00 707,322
Oct 20 2020 6.00 0.25 4.35% 5.75 6.15 5.75 2,540,390
Oct 19 2020 5.75 -0.10 -1.71% 5.85 5.85 5.75 1,273,971
Oct 16 2020 5.85 -0.03 -0.51% 5.85 5.85 5.85 856,900
Oct 15 2020 5.88 0.03 0.51% 5.85 5.88 5.85 1,332,282
Oct 14 2020 5.85 -0.30 -4.88% 6.15 6.25 5.75 9,415,417
Oct 13 2020 6.15 -0.60 -8.89% 6.75 6.75 5.75 7,172,787
Oct 12 2020 6.75 0.10 1.5% 6.65 6.85 6.60 3,207,262
Oct 09 2020 6.65 -0.10 -1.48% 6.75 6.85 6.35 5,426,083
Oct 08 2020 6.75 -0.25 -3.57% 7.00 7.00 6.75 1,324,098
Oct 07 2020 7.00 -0.10 -1.41% 7.10 7.10 6.75 1,367,890
Oct 06 2020 7.10 -0.10 -1.39% 7.20 7.20 7.10 862,051
Oct 05 2020 7.20 -0.50 -6.49% 7.70 7.70 7.20 1,037,618
Oct 02 2020 7.70 0.60 8.45% 7.25 7.25 7.25 1,474,557
Oct 01 2020 7.10 0.35 5.19% 6.75 6.75 6.75 1,122,490
Sep 30 2020 6.75 0.00 0.0% 6.75 6.75 6.75 1,987,068
Sep 29 2020 6.75 -0.35 -4.93% 7.10 7.10 7.10 987,781
Sep 28 2020 7.10 0.35 5.19% 6.75 6.75 6.75 1,472,272
See More Historical Prices »
Your Recent History
LSE
TERN
Tern
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201028 06:12:36