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
  0.225 2.47% 9.35 9.625 9.125 9.125 9.125 05:37:29
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.759.6258.3759.08982,6780.606.86%
1 Month9.2510.258.258.991,214,5080.101.08%
3 Months10.8511.108.009.021,525,380-1.50-13.82%
6 Months11.7515.507.2510.111,569,349-2.40-20.43%
1 Year13.2515.506.87510.331,602,572-3.90-29.43%
3 Years8.2558.001.7512.252,034,4481.1013.33%
5 Years6.5058.001.7512.241,551,6352.8543.85%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 9.125 0.00 0.0% 9.125 9.25 8.875 884,719
Jan 22 2020 9.125 -0.13 -1.35% 9.25 9.25 9.00 596,370
Jan 21 2020 9.25 0.25 2.78% 9.00 9.25 9.00 1,408,325
Jan 20 2020 9.00 0.13 1.41% 8.875 9.00 8.875 826,673
Jan 17 2020 8.875 0.13 1.43% 8.75 8.875 8.375 1,197,301
Jan 16 2020 8.75 0.00 0.0% 8.75 8.875 8.60 2,070,322
Jan 15 2020 8.75 0.13 1.45% 8.625 8.75 8.50 677,179
Jan 14 2020 8.625 -0.38 -4.17% 9.00 9.00 8.25 1,575,658
Jan 13 2020 9.00 -0.10 -1.1% 9.75 10.25 8.75 1,273,476
Jan 10 2020 9.10 -0.15 -1.62% 9.25 9.25 8.95 689,685
Jan 09 2020 9.25 -0.10 -1.07% 9.35 9.35 9.25 332,249
Jan 08 2020 9.35 -0.10 -1.06% 9.45 9.60 9.25 1,084,240
Jan 07 2020 9.45 0.70 8.0% 8.75 9.60 8.75 3,473,005
Jan 06 2020 8.75 0.25 2.94% 8.50 8.875 8.25 1,849,149
Jan 03 2020 8.50 -0.50 -5.56% 9.00 9.00 8.50 2,193,504
Jan 02 2020 9.00 0.25 2.86% 8.75 9.25 8.75 1,419,684
Dec 31 2019 8.75 0.00 0.0% 8.75 8.90 8.75 25,000
Dec 30 2019 8.75 -0.40 -4.37% 9.15 9.15 8.75 472,967
Dec 27 2019 9.15 -0.10 -1.08% 9.25 9.50 8.75 1,026,151
Dec 24 2019 9.25 -0.15 -1.6% 9.40 9.70 9.25 167,488
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:20200124 11:45:52