livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Tern - (TERN) share price history


Tern share priceTERN share price tradesTERN Fundamentals watchlistADD to watchlist
Tern - (TERN) share price history
Date Open High Low Close Volume
28/10/2020 6.39 6.50 5.66 5.95 600,934
27/10/2020 6.49 6.49 6.08 6.25 475,236
23/10/2020 6.12 6.39 5.90 6.15 1,090,026
22/10/2020 5.80 6.50 5.80 6.15 326,146
21/10/2020 6.11 6.15 5.82 6.15 707,322
20/10/2020 5.66 6.35 5.66 6.00 2,040,390
19/10/2020 6.02 6.02 5.55 5.66 1,273,971
16/10/2020 5.85 6.20 5.80 5.85 856,900
15/10/2020 5.85 6.20 5.80 5.88 1,332,282
14/10/2020 6.19 6.41 5.50 5.85 8,665,417
13/10/2020 6.51 6.51 5.55 6.15 5,722,787
12/10/2020 6.76 7.00 6.50 6.75 2,707,262
09/10/2020 6.75 7.00 6.16 6.65 5,426,083
08/10/2020 7.00 7.15 6.50 6.75 1,324,098
07/10/2020 7.14 7.17 6.63 7.00 1,367,890
06/10/2020 7.00 7.26 7.00 7.10 862,051
05/10/2020 7.00 7.40 7.00 7.20 1,037,618
02/10/2020 7.25 8.00 7.12 7.70 1,474,557
01/10/2020 6.75 7.48 6.51 7.10 1,122,490
30/09/2020 6.55 6.85 6.18 6.75 1,987,068
29/09/2020 6.82 6.90 6.50 6.77 987,781
28/09/2020 6.75 7.35 6.66 7.10 1,472,272
25/09/2020 7.00 7.11 6.46 6.75 2,688,148
23/09/2020 7.14 7.14 6.50 7.00 1,682,764
22/09/2020 7.30 7.41 7.00 7.25 1,061,469
21/09/2020 7.55 8.00 7.06 7.30 1,219,487
18/09/2020 8.10 8.29 7.61 8.00 6,079,838
17/09/2020 8.20 8.34 7.81 8.10 779,321
16/09/2020 8.05 8.20 7.80 8.00 2,050,374
15/09/2020 8.05 8.40 7.50 8.05 1,462,890

Tern - (TERN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z