Tern Historical Data - TERN

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 High Price Low Price Open Price Close Price Last Traded
  -0.05 -0.56% 8.85 8.90 8.85 8.90 8.90 04:07:41
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week99.258.28.7931959k-0.15-1.67%
1 Month9.510.257.258.77321M-0.65-6.84%
3 Months11.75137.259.63681M-2.9-24.68%
6 Months7.12514.75710.29481M1.72524.21%
1 Year15.12521.56.87511.55341M-6.275-41.49%
3 Years7.75581.7512.28592M1.114.19%
5 Years3.375581.7512.18811M5.475162.22%

TERN 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 20198.90+0.40+4.71%8.509.25410,937
Oct 14 20198.50-0.10-1.16%8.208.751,097,272
Oct 11 20198.600.000.00%8.508.750
Oct 11 20198.60-0.15-1.71%8.508.75547,833
Oct 10 20198.75-0.25-2.78%8.759.00733,445
Oct 09 20199.000.000.00%9.009.002,006,646
Oct 08 20199.000.000.00%9.009.25372,773
Oct 07 20199.000.000.00%9.009.751,027,747
Oct 04 20199.00+0.75+9.09%8.009.3751,588,474
Oct 03 20198.25+0.75+10.00%7.508.25665,975
Oct 02 20197.50-0.13-1.64%7.257.625712,694
Oct 01 20197.625-0.38-4.69%7.3758.501,427,075
Sep 30 20198.00-0.38-4.48%7.959.001,967,280
Sep 27 20198.375-0.38-4.29%8.109.503,469,903
Sep 26 20198.75-0.25-2.78%8.759.50917,357
Sep 25 20199.00-0.53-5.51%8.759.301,070,631
Sep 24 20199.525-0.10-1.04%9.3759.625848,943
Sep 23 20199.625-0.38-3.75%9.1010.003,150,892
Sep 20 201910.000.000.00%9.7510.00558,465
Sep 19 201910.000.000.00%9.7510.00382,983
Sep 18 201910.00+0.50+5.26%9.5010.25549,349
Sep 17 20199.500.000.00%9.509.751,375,146
Sep 16 20199.50+0.50+5.56%9.009.50542,723
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:20191016 09:45:06