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
Tern Plc TERN London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.25 -2.04% 12.00 09:20:04
Open Price Low Price High Price Close Price Prev Close
12.25 11.75 12.25 12.00 12.25
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.5013.5011.7512.841,196,780-1.50-11.11%
1 Month11.0014.5010.7512.901,559,0441.009.09%
3 Months19.7521.7510.1014.732,660,625-7.75-39.24%
6 Months18.0023.5010.1017.672,745,337-6.00-33.33%
1 Year7.9031.507.5017.774,687,2454.1051.9%
3 Years13.12531.503.7513.503,101,801-1.13-8.57%
5 Years8.62558.001.7513.352,772,1483.3839.13%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 12.00 -0.25 -2.04% 12.25 12.25 11.75 686,151
Jan 20 2022 12.25 0.00 0.0% 12.25 12.25 11.75 1,376,653
Jan 19 2022 12.25 -0.50 -3.92% 12.75 12.75 12.25 762,453
Jan 18 2022 12.75 -0.50 -3.77% 13.25 13.50 12.75 1,103,862
Jan 17 2022 13.25 0.25 1.92% 13.00 13.50 12.75 1,496,464
Jan 14 2022 13.00 -0.50 -3.7% 13.50 13.50 12.75 944,783
Jan 13 2022 13.50 -0.50 -3.57% 13.75 14.00 13.50 748,649
Jan 12 2022 14.00 0.25 1.82% 13.75 14.50 13.50 3,365,740
Jan 11 2022 13.75 1.25 10.0% 12.50 13.75 11.75 2,429,418
Jan 10 2022 12.50 0.50 4.17% 12.00 12.75 11.75 1,816,992
Jan 07 2022 12.00 0.25 2.13% 11.75 12.00 11.25 1,125,876
Jan 06 2022 11.75 -0.75 -6.0% 12.50 12.75 11.75 1,453,171
Jan 05 2022 12.50 0.00 0.0% 12.75 12.75 12.25 1,328,349
Jan 04 2022 12.50 0.00 0.0% 12.50 13.00 12.50 613,304
Dec 31 2021 12.50 -0.50 -3.85% 12.75 13.10 12.50 910,989
Dec 30 2021 13.00 0.25 1.96% 13.00 13.75 12.50 2,938,482
Dec 29 2021 12.75 1.75 15.91% 11.00 12.75 10.925 3,576,415
Dec 24 2021 11.00 0.00 0.0% 11.00 11.00 10.75 574,730
Dec 23 2021 11.00 0.00 0.0% 11.00 11.25 10.75 1,296,212
See More Historical Prices ยป
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:20220123 15:24:53