TERN

Tern Historical Data - TERN

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Tern Plc TERN London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.25 -2.04% 12.00 01:20:04
Open Price Low Price High Price Close Price Previous 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
22 Jan 2022 12.00 -0.25 -2.04% 12.25 12.25 11.75 686,151
21 Jan 2022 12.25 0.00 0.0% 12.25 12.25 11.75 1,376,653
20 Jan 2022 12.25 -0.50 -3.92% 12.75 12.75 12.25 762,453
19 Jan 2022 12.75 -0.50 -3.77% 13.25 13.50 12.75 1,103,862
18 Jan 2022 13.25 0.25 1.92% 13.00 13.50 12.75 1,496,464
15 Jan 2022 13.00 -0.50 -3.7% 13.50 13.50 12.75 944,783
14 Jan 2022 13.50 -0.50 -3.57% 13.75 14.00 13.50 748,649
13 Jan 2022 14.00 0.25 1.82% 13.75 14.50 13.50 3,365,740
12 Jan 2022 13.75 1.25 10.0% 12.50 13.75 11.75 2,429,418
11 Jan 2022 12.50 0.50 4.17% 12.00 12.75 11.75 1,816,992
08 Jan 2022 12.00 0.25 2.13% 11.75 12.00 11.25 1,125,876
07 Jan 2022 11.75 -0.75 -6.0% 12.50 12.75 11.75 1,453,171
06 Jan 2022 12.50 0.00 0.0% 12.75 12.75 12.25 1,328,349
05 Jan 2022 12.50 0.00 0.0% 12.50 13.00 12.50 613,304
01 Jan 2022 12.50 -0.50 -3.85% 12.75 13.10 12.50 910,989
31 Dec 2021 13.00 0.25 1.96% 13.00 13.75 12.50 2,938,482
30 Dec 2021 12.75 1.75 15.91% 11.00 12.75 10.925 3,576,415
25 Dec 2021 11.00 0.00 0.0% 11.00 11.00 10.75 574,730
24 Dec 2021 11.00 0.00 0.0% 11.00 11.25 10.75 1,296,212
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 21:38:59