Shares Magazine
1.10p+0.00 (+0.00%)02 May 2025, 15:51
Tern PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.10p | 1.18p | 1.06p | 1.10p | 886,019 |
| May 1, 2025 | 1.10p | 1.15p | 1.05p | 1.10p | 384,836 |
| Apr 30, 2025 | 1.13p | 1.20p | 1.05p | 1.13p | 239,273 |
| Apr 29, 2025 | 1.13p | 1.20p | 1.05p | 1.13p | 580,674 |
| Apr 28, 2025 | 1.13p | 1.16p | 1.09p | 1.13p | 411,885 |
| Apr 25, 2025 | 1.13p | 1.20p | 1.16p | 1.13p | 110,216 |
| Apr 24, 2025 | 1.13p | 1.20p | 1.09p | 1.13p | 364,882 |
| Apr 23, 2025 | 1.13p | 1.20p | 1.05p | 1.13p | 1,825,452 |
| Apr 22, 2025 | 1.13p | 1.20p | 1.05p | 1.13p | 1,290,966 |
| Apr 17, 2025 | 1.18p | 1.25p | 1.05p | 1.13p | 3,543,345 |
| Apr 16, 2025 | 1.37p | 1.42p | 1.34p | 1.42p | 978,717 |
| Apr 15, 2025 | 1.40p | 1.44p | 1.33p | 1.37p | 2,111,040 |
| Apr 14, 2025 | 1.37p | 1.46p | 1.34p | 1.40p | 2,091,376 |
| Apr 11, 2025 | 1.42p | 1.47p | 1.33p | 1.42p | 3,548,185 |
| Apr 10, 2025 | 1.35p | 1.50p | 1.33p | 1.42p | 5,380,143 |
| Apr 9, 2025 | 1.25p | 1.51p | 1.28p | 1.35p | 10,538,106 |
| Apr 8, 2025 | 1.15p | 1.37p | 1.22p | 1.28p | 9,294,894 |
| Apr 7, 2025 | 1.15p | 1.23p | 1.08p | 1.15p | 8,610,187 |
| Apr 4, 2025 | 1.13p | 1.23p | 1.10p | 1.15p | 6,400,243 |
| Apr 3, 2025 | 1.13p | 1.12p | 1.12p | 1.13p | 239,354 |
| Apr 2, 2025 | 1.13p | 1.18p | 1.08p | 1.13p | 304,316 |
| Apr 1, 2025 | 1.15p | 1.18p | 1.11p | 1.18p | 1,456,424 |
| Mar 31, 2025 | 1.18p | 1.18p | 1.13p | 1.15p | 2,188,597 |
| Mar 28, 2025 | 1.18p | 1.20p | 1.13p | 1.18p | 714,174 |
| Mar 27, 2025 | 1.18p | 1.17p | 1.13p | 1.18p | 1,116,397 |
| Mar 26, 2025 | 1.18p | 1.23p | 1.13p | 1.18p | 1,005,299 |
| Mar 25, 2025 | 1.18p | 1.23p | 1.13p | 1.23p | 170,713 |
| Mar 24, 2025 | 1.18p | 1.18p | 1.14p | 1.18p | 383,284 |
| Mar 21, 2025 | 1.18p | 1.21p | 1.14p | 1.18p | 5,371,000 |
| Mar 20, 2025 | 1.18p | 1.22p | 1.14p | 1.18p | 1,516,539 |
| Mar 19, 2025 | 1.18p | 1.20p | 1.13p | 1.18p | 1,490,531 |
| Mar 18, 2025 | 1.18p | 1.21p | 1.13p | 1.18p | 2,594,442 |
| Mar 17, 2025 | 1.18p | 1.20p | 1.13p | 1.18p | 4,165,615 |
| Mar 14, 2025 | 1.18p | 1.18p | 1.13p | 1.18p | 842,062 |
| Mar 13, 2025 | 1.18p | 1.20p | 1.16p | 1.18p | 514,567 |
| Mar 12, 2025 | 1.20p | 1.23p | 1.14p | 1.18p | 2,235,497 |
| Mar 11, 2025 | 1.23p | 1.36p | 1.18p | 1.20p | 10,528,718 |
| Mar 10, 2025 | 1.13p | 1.23p | 1.10p | 1.18p | 5,345,942 |
| Mar 7, 2025 | 1.13p | 1.14p | 1.09p | 1.13p | 80,890 |
| Mar 6, 2025 | 1.13p | 1.15p | 1.09p | 1.13p | 326,313 |
| Mar 5, 2025 | 1.13p | 1.14p | 1.08p | 1.13p | 472,624 |
| Mar 4, 2025 | 1.13p | 1.14p | 1.08p | 1.13p | 720,723 |
| Mar 3, 2025 | 1.13p | 1.15p | 1.08p | 1.13p | 1,152,816 |
| Feb 28, 2025 | 1.18p | 1.21p | 1.09p | 1.13p | 3,331,492 |
| Feb 27, 2025 | 1.18p | 1.23p | 1.13p | 1.18p | 584,711 |
| Feb 26, 2025 | 1.20p | 1.23p | 1.08p | 1.18p | 881,011 |
| Feb 25, 2025 | 1.20p | 1.22p | 1.18p | 1.20p | 402,683 |
| Feb 24, 2025 | 1.20p | 1.23p | 1.18p | 1.23p | 1,057,791 |
| Feb 21, 2025 | 1.18p | 1.23p | 1.15p | 1.20p | 3,399,344 |
| Feb 20, 2025 | 1.30p | 1.28p | 1.23p | 1.25p | 2,106,565 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.