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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 9.00 8.75 9.00 9.00 9.00 10:37:42
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.759.758.759.26941,976-0.75-7.69%
1 Month9.5011.3758.259.741,711,855-0.50-5.26%
3 Months6.3515.756.3510.553,217,8982.6541.73%
6 Months9.2515.753.759.092,532,362-0.25-2.7%
1 Year11.9015.753.759.552,044,937-2.90-24.37%
3 Years7.2558.001.7511.922,300,5781.7524.14%
5 Years5.7558.001.7511.991,752,1033.2556.52%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 9.00 0.00 0.0% 9.00 9.00 8.75 1,391,290
Jul 09 2020 9.00 -0.25 -2.7% 9.25 9.25 8.75 508,659
Jul 08 2020 9.25 -0.25 -2.63% 9.50 9.50 9.25 599,139
Jul 07 2020 9.50 0.50 5.56% 9.00 9.50 9.00 1,367,181
Jul 06 2020 9.00 -0.75 -7.69% 9.75 9.75 8.75 1,733,083
Jul 03 2020 9.75 0.00 0.0% 9.75 9.75 9.75 501,818
Jul 02 2020 9.75 -0.25 -2.5% 10.00 10.00 9.75 587,390
Jul 01 2020 10.00 0.00 0.0% 10.00 10.00 9.25 2,875,029
Jun 30 2020 10.00 -0.25 -2.44% 10.25 10.50 10.00 434,166
Jun 29 2020 10.25 -0.50 -4.65% 10.75 10.75 10.25 896,934
Jun 26 2020 10.75 0.50 4.88% 10.25 11.00 9.80 2,114,120
Jun 25 2020 10.25 -0.75 -6.82% 11.125 11.125 10.125 2,819,372
Jun 24 2020 11.00 1.00 10.0% 10.00 11.375 10.00 4,387,334
Jun 23 2020 10.00 0.50 5.26% 9.50 10.25 9.50 1,026,737
Jun 22 2020 9.50 -0.16 -1.66% 10.00 10.00 9.25 1,647,131
Jun 19 2020 9.66 0.66 7.33% 9.00 10.25 9.00 3,894,884
Jun 18 2020 9.00 0.25 2.86% 8.75 9.25 8.25 4,279,511
Jun 17 2020 8.75 0.00 0.0% 8.75 9.00 8.75 454,679
Jun 16 2020 8.75 -0.25 -2.78% 8.75 9.10 8.75 1,338,713
Jun 15 2020 9.00 -0.25 -2.7% 9.25 9.25 8.50 1,758,071
Jun 12 2020 9.25 -0.25 -2.63% 9.50 9.50 9.25 1,362,507
Jun 11 2020 9.50 -0.50 -5.0% 10.00 10.00 9.50 1,240,751
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:20200711 15:22:16