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 Low Price High Price Open Price Close Price Last Traded
0.25 4.17% 6.25 6.00 6.25 6.00 6.00 06:23:41
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.356.254.255.593,107,2241.9043.68%
1 Month5.756.253.755.142,260,0410.508.7%
3 Months9.009.6253.757.001,906,639-2.75-30.56%
6 Months9.0015.503.758.831,967,797-2.75-30.56%
1 Year8.5015.503.759.371,772,873-2.25-26.47%
3 Years8.2558.001.7512.042,114,883-2.00-24.24%
5 Years5.7558.001.7512.091,612,1050.508.7%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 6.25 0.25 4.17% 6.00 6.25 6.00 2,182,261
Apr 06 2020 6.00 0.75 14.29% 5.25 6.25 5.25 8,465,662
Apr 03 2020 5.25 -0.20 -3.67% 5.45 5.60 5.25 2,887,622
Apr 02 2020 5.45 1.20 28.24% 4.25 5.45 4.25 2,641,859
Apr 01 2020 4.25 0.00 0.0% 4.25 4.375 4.25 1,275,614
Mar 31 2020 4.25 -0.10 -2.3% 4.35 4.35 4.25 265,362
Mar 30 2020 4.35 -0.40 -8.42% 4.75 4.75 4.10 2,048,825
Mar 27 2020 4.75 0.00 0.0% 4.75 4.75 4.75 448,093
Mar 26 2020 4.75 -0.25 -5.0% 5.00 5.00 4.75 807,851
Mar 25 2020 5.00 0.25 5.26% 4.75 5.125 4.75 907,968
Mar 24 2020 4.75 1.00 26.67% 3.75 4.75 3.75 3,092,747
Mar 23 2020 3.75 -0.73 -16.2% 4.475 4.475 3.75 1,427,584
Mar 20 2020 4.475 0.13 2.87% 4.60 4.75 4.375 2,256,004
Mar 19 2020 4.35 -0.50 -10.31% 4.85 4.85 4.10 4,828,593
Mar 18 2020 4.85 -0.40 -7.62% 5.25 5.25 4.75 909,350
Mar 17 2020 5.25 -0.10 -1.87% 5.35 5.35 5.25 1,128,659
Mar 16 2020 5.35 -0.15 -2.73% 5.35 5.50 5.25 1,490,664
Mar 13 2020 5.50 0.35 6.8% 5.15 5.75 4.75 3,314,686
Mar 12 2020 5.15 -0.70 -11.97% 5.85 5.85 5.10 3,736,900
Mar 11 2020 5.85 -0.15 -2.5% 6.00 6.00 5.75 2,169,972
Mar 10 2020 6.00 0.25 4.35% 5.75 6.15 5.75 1,096,801
Mar 09 2020 5.75 -2.00 -25.81% 6.00 6.25 5.45 6,953,709
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:20200408 02:38:26