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
0.00 0.0% 10.75 16:35:58
Open Price Low Price High Price Close Price Previous Close
10.75
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

TERN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5012.5010.5011.451,112,175-1.75-14.0%
1 Month12.0013.7510.5012.021,487,029-1.25-10.42%
3 Months14.5017.2510.5013.521,925,233-3.75-25.86%
6 Months12.5017.259.7512.911,833,570-1.75-14.0%
1 Year22.7525.259.7516.282,453,363-12.00-52.75%
3 Years12.6531.503.7513.773,159,175-1.90-15.02%
5 Years7.62558.001.7513.462,866,1073.1340.98%

TERN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Jul 2022 10.75 -0.75 -6.52% 11.50 11.50 10.75 1,778,505
05 Jul 2022 11.50 -0.25 -2.13% 11.75 11.75 11.50 162,775
02 Jul 2022 11.75 0.00 0.0% 11.75 11.75 11.25 1,348,373
01 Jul 2022 11.75 -0.10 -0.84% 11.85 11.85 11.75 585,459
30 Jun 2022 11.85 -0.65 -5.2% 12.50 12.50 11.50 1,685,765
29 Jun 2022 12.50 -0.25 -1.96% 12.75 12.75 12.25 2,419,519
28 Jun 2022 12.75 -0.25 -1.92% 13.00 13.00 12.75 975,931
25 Jun 2022 13.00 -0.25 -1.89% 13.25 13.25 12.75 754,025
24 Jun 2022 13.25 -0.50 -3.64% 13.75 13.75 13.25 1,213,350
23 Jun 2022 13.75 0.75 5.77% 13.00 13.75 13.00 1,834,796
22 Jun 2022 13.00 0.00 0.0% 13.00 13.50 13.00 1,076,011
21 Jun 2022 13.00 1.25 10.64% 11.75 13.50 11.75 2,444,658
18 Jun 2022 11.75 -0.25 -2.08% 12.00 12.00 11.75 473,234
17 Jun 2022 12.00 0.75 6.67% 11.25 12.25 11.25 1,764,707
16 Jun 2022 11.25 0.25 2.27% 11.00 11.50 11.00 558,792
15 Jun 2022 11.00 -0.25 -2.22% 11.25 12.00 11.00 2,201,496
14 Jun 2022 11.25 -0.25 -2.17% 11.50 11.50 11.25 1,073,349
11 Jun 2022 11.50 0.00 0.0% 11.50 12.00 10.75 3,899,533
10 Jun 2022 11.50 0.00 0.0% 11.50 12.25 11.50 1,351,693
09 Jun 2022 11.50 -0.50 -4.17% 12.00 12.00 11.25 2,138,613
08 Jun 2022 12.00 0.00 0.0% 12.00 12.50 12.00 784,869
07 Jun 2022 12.00 -1.00 -7.69% 13.00 13.17 11.75 3,885,372
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:20220706 07:12:36