Tern Plc Historical Data - TERN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Tern Plc (TERN)
Tern Plc (TERN) Historical

Tern Plc (TERN)

2.60

-0.20

(-7.14%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.6	2.9	2.6	1129332	2.80223958	DE
4	0.4	18.1818181818	2.2	3.85	2.15	4339140	2.89007575	DE
12	0.3	13.0434782609	2.3	3.85	1.65	1998546	2.60763907	DE
26	-2.4	-48	5	5.25	1.65	1816068	2.95283966	DE
52	-2.4	-48	5	10.5	1.65	1869826	4.41810517	DE
156	-11.15	-81.0909090909	13.75	31.5	1.65	2467751	13.69328471	DE
260	-4.9	-65.3333333333	7.5	31.5	1.65	2552359	11.83142276	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	2.8	-0.05	-1.75	2.85	2.85	2.8	770173
1713889800	2.85	0	0.00	2.85	2.85	2.85	1063534
1713803400	2.85	0.15	5.56	2.7	2.9	2.7	2457047
1713544200	2.7	0.05	1.89	2.65	2.7	2.65	800057
1713457800	2.65	0.05	1.92	2.6	2.65	2.6	555848
1713371400	2.6	-0.25	-8.77	2.85	2.85	2.55	1794083
1713285000	2.85	-0.05	-1.72	2.9	2.9	2.85	1825746
1713198600	2.9	0.2	7.41	2.65	2.95	2.65	3932818
1712939400	2.7	-0.75	-21.74	2.6	2.7	2.55	21110954
1712853000	3.45	0.1	2.99	3.35	3.75	3.35	3863641
1712766600	3.35	-0.25	-6.94	3.6	3.6	3.15	3135516
1712680200	3.6	0.5	16.13	3.1	3.85	3.1	9386924
1712593800	3.1	0.25	8.77	2.85	3.15	2.85	8427823
1712334600	2.85	0.5	21.28	2.35	2.85	2.3	3296149
1712248200	2.35	0.15	6.82	2.2	2.4	2.2	1880506
1712161800	2.2	-0.35	-13.73	2.55	2.55	2.2	3238344
1712075400	2.55	0	0.00	2.55	2.7	2.55	3769484
1711647000	2.55	0.35	15.91	2.2	2.65	2.15	6795875
1711560600	2.2	0.4	22.22	1.7	2.2	1.7	4394983
1711474200	1.8	0.1	5.88	1.7	1.8	1.7	575363
1711387800	1.7	0	0.00	1.7	1.7	1.65	1656684
1711128600	1.7	-0.05	-2.86	1.75	1.75	1.7	1015209
1711042200	1.75	0	0.00	1.75	1.75	1.75	313556
1710955800	1.75	0	0.00	1.75	1.75	1.75	338813
1710869400	1.75	0	0.00	1.75	1.75	1.75	665284
1710783000	1.75	-0.05	-2.78	1.8	1.8	1.75	528437
1710523800	1.8	0.05	2.86	1.75	1.8	1.75	813686
1710437400	1.75	-0.05	-2.78	1.75	1.75	1.75	1571274
1710351000	1.8	0.05	2.86	1.75	1.8	1.75	176603
1710264600	1.75	0	0.00	1.75	1.75	1.75	1012570
1710178200	1.75	-0.05	-2.78	1.8	1.8	1.75	108623
1709919000	1.8	0	0.00	1.8	1.8	1.75	1024400
1709832600	1.8	0	0.00	1.8	1.8	1.8	24913
1709746200	1.8	-0.05	-2.70	1.85	1.85	1.8	447594
1709659800	1.85	-0.05	-2.63	1.65	1.9	1.65	1834185
1709573400	1.9	0	0.00	1.9	1.9	1.9	250384
1709314200	1.9	0	0.00	1.9	1.9	1.9	108915
1709227800	1.9	-0.05	-2.56	1.95	2	1.9	1306220
1709141400	1.95	-0.05	-2.50	2	2	1.95	601044
1709055000	2	0	0.00	2	2	1.9	2380268
1708968600	2	-0.1	-4.76	2.1	2.1	2	542794
1708709400	2.1	0	0.00	2.1	2.1	2.1	562655
1708623000	2.1	-0.05	-2.33	2.15	2.15	2.1	1084742
1708536600	2.15	0	0.00	2.15	2.15	2.15	253263
1708450200	2.15	0	0.00	2.15	2.15	2.15	1428935
1708363800	2.15	0	0.00	2.15	2.15	2.15	580350
1708104600	2.15	-0.05	-2.27	2.2	2.2	2.15	1001789
1708018200	2.2	0	0.00	2.2	2.2	2.2	757486
1707931800	2.2	0	0.00	2.2	2.2	2.2	590743
1707845400	2.2	0.05	2.33	2.15	2.2	2.15	1034881
1707759000	2.15	-0.15	-6.52	2.3	2.3	2.15	3509747
1707499800	2.3	0	0.00	2.3	2.3	2.3	236710
1707413400	2.3	0	0.00	2.3	2.3	2.3	769977
1707327000	2.3	0.05	2.22	2.25	2.3	2.25	418112
1707240600	2.25	0	0.00	2.25	2.25	2.25	138735
1707154200	2.25	0	0.00	2.25	2.25	2.25	1233857
1706895000	2.25	0	0.00	2.25	2.25	2.25	334702
1706808600	2.25	-0.05	-2.17	2.3	2.3	2.25	2182662
1706722200	2.3	0	0.00	2.3	2.3	2.25	614863
1706635800	2.3	0.1	4.55	2.3	2.3	2.3	1941640
1706549400	2.2	0.1	4.76	2.1	2.25	2.1	4973753
1706290200	2.1	0.05	2.44	2.05	2.15	2.05	3644486
1706203800	2.05	-0.04	-1.91	2.05	2.15	2.05	1843888

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions