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
05/08/2022 11.75 12.45 11.41 12.25 767,716
04/08/2022 12.00 12.05 11.25 11.50 331,042
03/08/2022 12.00 12.15 11.70 11.70 141,298
02/08/2022 11.50 12.31 11.30 12.00 1,134,471
01/08/2022 12.48 12.48 11.16 11.50 2,323,349
29/07/2022 13.00 13.08 12.10 12.50 679,906
28/07/2022 13.00 13.39 12.70 13.00 1,195,187
27/07/2022 12.00 13.22 11.75 13.00 1,701,915
26/07/2022 11.32 12.22 11.32 11.50 694,147
25/07/2022 12.00 12.24 11.25 11.25 1,060,173
22/07/2022 11.90 12.80 11.73 12.00 889,930
21/07/2022 11.25 13.25 11.25 11.90 3,063,008
20/07/2022 11.50 11.95 11.00 11.25 940,358
19/07/2022 10.72 11.50 10.72 11.25 1,065,775
18/07/2022 10.25 10.85 10.15 10.50 1,078,491
15/07/2022 10.90 11.09 10.02 10.25 1,484,616
14/07/2022 11.25 11.50 11.00 11.00 700,870
13/07/2022 11.00 11.50 10.66 11.25 979,731
12/07/2022 10.62 11.36 10.62 11.00 763,071
11/07/2022 10.00 10.94 10.00 10.50 852,564
08/07/2022 10.00 10.18 9.72 10.00 412,920
07/07/2022 10.50 10.50 9.80 9.85 1,807,790
06/07/2022 10.75 11.20 9.85 10.50 2,602,369
05/07/2022 11.43 11.43 10.55 10.75 1,773,946
04/07/2022 11.75 11.80 11.39 11.50 162,775
01/07/2022 11.75 11.88 11.16 11.75 1,347,947
30/06/2022 11.85 12.00 11.66 11.75 585,459
29/06/2022 12.50 12.63 11.75 11.85 1,515,765
28/06/2022 12.75 12.75 12.16 12.50 2,419,519
27/06/2022 12.91 12.91 12.62 12.75 950,431

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

Sponsored Adverts