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
  0.10 1.21% 8.35 8.35 8.25 8.25 8.25 11:12:30
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.859.208.008.471,464,543-0.50-5.65%
1 Month9.409.755.008.931,153,703-1.05-11.17%
3 Months10.0015.505.0010.382,082,093-1.65-16.5%
6 Months12.0015.505.0010.591,498,959-3.65-30.42%
1 Year18.0019.505.0010.711,552,647-9.65-53.61%
3 Years7.37558.001.7512.272,011,0140.97513.22%
5 Years4.37558.001.7512.171,566,5143.9890.86%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 8.35 0.10 1.21% 8.25 8.50 8.25 831,285
Dec 12 2019 8.25 0.00 0.0% 8.25 8.60 8.00 2,018,996
Dec 11 2019 8.25 0.00 0.0% 8.25 8.50 8.10 761,238
Dec 10 2019 8.25 -0.50 -5.71% 8.75 9.00 8.25 1,587,000
Dec 09 2019 8.75 -0.10 -1.13% 8.85 9.20 8.60 1,501,491
Dec 06 2019 8.85 0.00 0.0% 8.85 9.20 8.85 1,453,991
Dec 05 2019 8.85 -0.20 -2.21% 9.05 9.30 8.75 324,579
Dec 04 2019 9.05 0.00 0.0% 9.40 9.50 9.05 838,568
Dec 03 2019 9.05 -0.10 -1.09% 9.15 9.30 9.05 2,020,770
Dec 02 2019 9.15 0.00 0.0% 9.15 9.30 9.15 1,283,557
Nov 29 2019 9.15 0.40 4.57% 8.75 9.25 8.50 911,093
Nov 28 2019 8.75 0.00 0.0% 8.75 9.00 8.75 418,235
Nov 27 2019 8.75 -0.38 -4.11% 9.125 9.125 8.75 1,514,642
Nov 26 2019 9.125 -0.35 -3.69% 9.475 9.60 9.125 822,646
Nov 25 2019 9.475 -0.03 -0.26% 9.50 9.75 9.475 1,733,916
Nov 22 2019 9.50 0.25 2.7% 9.25 9.75 9.25 1,515,188
Nov 21 2019 9.25 0.00 0.0% 9.25 9.60 5.00 1,073,701
Nov 20 2019 9.25 0.00 0.0% 9.25 9.50 9.25 673,613
Nov 19 2019 9.25 0.40 4.52% 8.85 9.25 8.70 553,272
Nov 18 2019 8.85 -0.40 -4.32% 9.25 9.40 8.75 1,308,873
Nov 15 2019 9.25 -0.15 -1.6% 9.40 9.50 9.25 758,683
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:20191215 06:16:54