ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

TERN Tern Plc

2.55
0.35 (15.91%)
Mar 28 2024 - Closed
Delayed by 15 minutes

TERN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 2.20 0.40 22.22% 1.70 2.20 1.70 4,394,983
Mar 26 2024 1.80 0.10 5.88% 1.70 1.80 1.70 575,363
Mar 25 2024 1.70 0.00 0.00% 1.70 1.70 1.65 1,656,684
Mar 22 2024 1.70 -0.05 -2.86% 1.75 1.75 1.70 1,015,209
Mar 21 2024 1.75 0.00 0.00% 1.75 1.75 1.75 313,556
Mar 20 2024 1.75 0.00 0.00% 1.75 1.75 1.75 338,813
Mar 19 2024 1.75 0.00 0.00% 1.75 1.75 1.75 665,284
Mar 18 2024 1.75 -0.05 -2.78% 1.80 1.80 1.75 528,437
Mar 15 2024 1.80 0.05 2.86% 1.75 1.80 1.75 813,686
Mar 14 2024 1.75 -0.05 -2.78% 1.75 1.75 1.75 1,571,274
Mar 13 2024 1.80 0.05 2.86% 1.75 1.80 1.75 176,603
Mar 12 2024 1.75 0.00 0.00% 1.75 1.75 1.75 1,012,570
Mar 11 2024 1.75 -0.05 -2.78% 1.80 1.80 1.75 108,623
Mar 08 2024 1.80 0.00 0.00% 1.80 1.80 1.75 1,024,400
Mar 07 2024 1.80 0.00 0.00% 1.80 1.80 1.80 24,913
Mar 06 2024 1.80 -0.05 -2.70% 1.85 1.85 1.80 447,594
Mar 05 2024 1.85 -0.05 -2.63% 1.65 1.90 1.65 1,834,185
Mar 04 2024 1.90 0.00 0.00% 1.90 1.90 1.90 250,384
Mar 01 2024 1.90 0.00 0.00% 1.90 1.90 1.90 108,915
Feb 29 2024 1.90 -0.05 -2.56% 1.95 2.00 1.90 1,306,220
Feb 28 2024 1.95 -0.05 -2.50% 2.00 2.00 1.95 601,044
Feb 27 2024 2.00 0.00 0.00% 2.00 2.00 1.90 2,380,268
Feb 26 2024 2.00 -0.10 -4.76% 2.10 2.10 2.00 542,794
Feb 23 2024 2.10 0.00 0.00% 2.10 2.10 2.10 562,655
Feb 22 2024 2.10 -0.05 -2.33% 2.15 2.15 2.10 1,084,742
Feb 21 2024 2.15 0.00 0.00% 2.15 2.15 2.15 253,263
Feb 20 2024 2.15 0.00 0.00% 2.15 2.15 2.15 1,428,935
Feb 19 2024 2.15 0.00 0.00% 2.15 2.15 2.15 580,350
Feb 16 2024 2.15 -0.05 -2.27% 2.20 2.20 2.15 1,001,789
Feb 15 2024 2.20 0.00 0.00% 2.20 2.20 2.20 757,486
Feb 14 2024 2.20 0.00 0.00% 2.20 2.20 2.20 590,743
Feb 13 2024 2.20 0.05 2.33% 2.15 2.20 2.15 1,034,881
Feb 12 2024 2.15 -0.15 -6.52% 2.30 2.30 2.15 3,509,747
Feb 09 2024 2.30 0.00 0.00% 2.30 2.30 2.30 236,710
Feb 08 2024 2.30 0.00 0.00% 2.30 2.30 2.30 769,977
Feb 07 2024 2.30 0.05 2.22% 2.25 2.30 2.25 418,112
Feb 06 2024 2.25 0.00 0.00% 2.25 2.25 2.25 138,735
Feb 05 2024 2.25 0.00 0.00% 2.25 2.25 2.25 1,233,857
Feb 02 2024 2.25 0.00 0.00% 2.25 2.25 2.25 334,702
Feb 01 2024 2.25 -0.05 -2.17% 2.30 2.30 2.25 2,182,662
Jan 31 2024 2.30 0.00 0.00% 2.30 2.30 2.25 614,863
Jan 30 2024 2.30 0.10 4.55% 2.30 2.30 2.30 1,941,640
Jan 29 2024 2.20 0.10 4.76% 2.10 2.25 2.10 4,973,753
Jan 26 2024 2.10 0.05 2.44% 2.05 2.15 2.05 3,644,486
Jan 25 2024 2.05 -0.04 -1.91% 2.05 2.15 2.05 1,843,888
Jan 24 2024 2.09 -0.79 -27.30% 2.15 2.15 1.75 24,570,351
Jan 23 2024 2.875 0.00 0.00% 2.875 2.875 2.875 662,080
Jan 22 2024 2.875 -0.08 -2.54% 2.875 2.875 2.875 329,854
Jan 19 2024 2.95 0.08 2.61% 2.875 2.95 2.875 521,699
Jan 18 2024 2.875 -0.11 -3.52% 2.875 2.875 2.875 605,363
Jan 17 2024 2.98 -0.15 -4.64% 3.125 3.25 2.875 1,466,891
Jan 16 2024 3.125 0.38 13.64% 2.75 3.125 2.75 1,438,956
Jan 15 2024 2.75 -0.50 -15.38% 3.25 3.25 2.75 2,551,505
Jan 12 2024 3.25 0.00 0.00% 3.25 3.25 3.25 614,579
Jan 11 2024 3.25 0.00 0.00% 3.25 3.25 3.25 278,323
Jan 10 2024 3.25 0.00 0.00% 3.25 3.25 3.25 863,162
Jan 09 2024 3.25 0.00 0.00% 3.25 3.25 3.25 1,040,767
Jan 08 2024 3.25 0.13 4.00% 3.125 3.25 3.125 1,182,429
Jan 05 2024 3.125 -0.13 -3.85% 3.25 3.25 2.75 4,036,889
Jan 04 2024 3.25 0.00 0.00% 3.25 3.25 3.25 1,287,904
Jan 03 2024 3.25 -0.25 -7.14% 3.25 3.25 3.25 1,654,482
Jan 02 2024 3.50 0.13 3.70% 3.375 3.605 3.25 1,009,389
Dec 29 2023 3.375 0.00 0.00% 3.375 3.375 3.375 181,982

Your Recent History

Delayed Upgrade Clock