1. Share Prices

  2. Tern PLC (TERN)

1.80p-0.10 (-5.26%)19 Nov 2024, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tern PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 20241.70p1.95p1.69p1.90p2,912,726
Nov 15, 20241.63p1.80p1.56p1.75p4,203,610
Nov 14, 20241.70p1.80p1.55p1.63p3,855,399
Nov 13, 20241.60p1.80p1.60p1.70p4,990,822
Nov 12, 20241.45p1.75p1.40p1.60p7,231,369
Nov 11, 20241.45p1.55p1.40p1.45p5,476,169
Nov 8, 20241.32p1.48p1.26p1.43p5,264,681
Nov 7, 20241.40p1.40p1.30p1.32p1,921,833
Nov 6, 20241.43p1.44p1.35p1.40p1,398,971
Nov 5, 20241.43p1.50p1.35p1.43p827,404
Nov 4, 20241.45p1.50p1.35p1.43p1,201,194
Nov 1, 20241.38p1.50p1.35p1.45p3,592,351
Oct 31, 20241.35p1.45p1.30p1.35p6,069,661
Oct 30, 20241.23p1.44p1.20p1.32p8,770,721
Oct 29, 20241.23p1.25p1.15p1.23p1,059,557
Oct 28, 20241.27p1.30p1.20p1.23p3,753,266
Oct 25, 20241.27p1.30p1.26p1.27p399,960
Oct 24, 20241.32p1.32p1.27p1.27p1,387,710
Oct 23, 20241.35p1.38p1.33p1.35p375,569
Oct 22, 20241.43p1.45p1.35p1.35p5,172,559
Oct 21, 20241.35p1.50p1.30p1.43p21,244,197
Oct 18, 20241.30p1.40p1.25p1.35p9,712,792
Oct 17, 20241.30p1.35p1.27p1.30p613,625
Oct 16, 20241.25p1.40p1.25p1.30p16,861,833
Oct 15, 20241.40p1.40p1.21p1.25p38,003,652
Oct 14, 20241.95p2.30p1.90p2.21p5,776,317
Oct 11, 20241.70p2.00p1.60p2.00p5,030,593
Oct 10, 20241.40p1.80p1.50p1.70p4,410,558
Oct 9, 20241.40p1.50p1.30p1.40p1,178,537
Oct 8, 20241.40p1.50p1.30p1.40p478,503
Oct 7, 20241.40p1.48p1.32p1.40p1,682,364
Oct 4, 20241.30p1.50p1.20p1.40p1,535,197
Oct 3, 20241.40p1.44p1.22p1.30p947,608
Oct 2, 20241.40p1.50p1.30p1.40p4,572,466
Oct 1, 20241.20p1.47p1.17p1.40p1,855,284
Sep 30, 20241.07p1.40p1.10p1.20p8,120,836
Sep 27, 20240.97p1.15p0.90p1.07p1,593,902
Sep 26, 20241.00p1.05p0.90p0.97p1,134,718
Sep 25, 20241.00p1.08p0.98p1.00p301,807
Sep 24, 20241.00p1.10p0.90p1.00p2,128,315
Sep 23, 20241.20p1.30p0.99p1.10p4,615,217
Sep 20, 20241.20p1.30p1.15p1.20p1,297,545
Sep 19, 20241.15p1.25p1.10p1.20p733,150
Sep 18, 20241.10p1.20p1.06p1.15p1,923,414
Sep 17, 20241.18p1.20p1.04p1.10p4,485,743
Sep 16, 20241.25p1.30p1.15p1.18p2,408,413
Sep 13, 20241.30p1.43p1.20p1.43p242,431
Sep 12, 20241.30p1.34p1.20p1.30p1,976,160
Sep 11, 20241.30p1.34p1.20p1.30p27
Sep 10, 20241.30p1.40p1.20p1.30p809,107
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bodycote PLC621.008.00
Vesuvius PLC399.007.98
Petershill Partners PLC256.006.22
Hochschild Mining PLC225.504.16
Crest Nicholson Holdings PLC153.304.00
The Renewables Infrastructure Group Limited92.903.80

Fallers

CompanyPrice% Chg
Diploma PLC4,174.00-7.98
Burberry Group PLC859.40-5.06
Big Yellow Group PLC1,098.00-4.85
Ceres Power Holdings PLC168.00-3.50
Close Brothers Group PLC199.20-3.49
Aston Martin Lagonda Global Holdings PLC106.40-3.36