Share Name Share Symbol Market Type Share ISIN Share Description
Tern LSE:TERN London Ordinary Share GB00BFPMV798 ORD 0.02P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -2.00p -5.80% 32.50p 32.00p 33.00p 35.00p 32.50p 34.00p 1,753,186 16:09:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Personal Goods 0.1 -1.7 -1.4 - 73.28

Tern (TERN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jul 201834.5+1.00+2.99%3235.51,807,800
16 Jul 201833.5+2.30+7.37%32364,453,252
13 Jul 201831.2+1.45+4.87%2832.252,566,265
12 Jul 201829.75+3.75+14.42%2630.52,122,389
11 Jul 201826+2.00+8.33%24314,148,912
10 Jul 201824-0.60-2.44%23261,752,208
09 Jul 201824.6-0.70-2.77%24262,056,554
06 Jul 201825.3+2.30+10.00%23.527.53,097,787
05 Jul 201823-2.70-10.51%2325.752,401,195
04 Jul 201825.7-0.30-1.15%22.526.54,046,019
03 Jul 201826-3.00-10.34%25.5291,737,173
02 Jul 201829-0.50-1.69%27.531866,759
29 Jun 201829.5-1.00-3.28%29331,906,355
28 Jun 201830.5+2.00+7.02%25.5313,692,622
27 Jun 201828.5-3.00-9.52%2831.52,223,575
26 Jun 201831.50.000.00%30331,100,131
25 Jun 201831.5-1.00-3.08%2934.52,173,418
22 Jun 201832.5+0.50+1.56%31.5425,786,544
21 Jun 201832+1.00+3.23%23.5335,790,418
20 Jun 201831-5.00-13.89%29.538.756,189,948
19 Jun 201836-3.00-7.69%34.5424,370,534
18 Jun 201839-4.00-9.30%37.547.254,732,638
Download more Tern Historical Data

Tern (TERN) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week24362430.64082M4M3M8.535.42%
1 Month364222.529.4356867k6M3M-3.5-9.72%
3 Months19.255815.527.4240867k22M5M13.2568.83%
6 Months3.12558216.4422118k22M4M29.375940.00%
1 Year7.125581.7512.329319k22M3M25.375356.14%
3 Years6.75581.7512.295219k22M2M25.75381.48%
5 Years0.375580.22511.28205022M1M32.1258,566.67%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180718 22:19:13