Tern Share Price (TERN)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4.25on 31-03-2020 at 15:10:08
Change -0.10 -2.30%
Buy 4.50
Sell 4.00
Buy / Sell TERN Shares
Sponsored Financial Content
Last Trade: Buy 2,063 at 4.268p
Day's Volume: 265,362
Last Close: 4.35p
Open: 4.35p
ISIN: GB00BFPMV798
Day's Range 4.25p - 4.35p
52wk Range: 3.75p - 15.50p
Market Capitalisation: £12m
VWAP: 4.175p
Shares in Issue: 283m

Sector: IT Services

Listed in: FTSE AIM All-Share

Recent Trades History Tern (TERN)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*2,0634.268Ordinary
12:58:00 - 31-Mar-20
Sell*30,0004.088Ordinary
12:36:26 - 31-Mar-20
Buy*23,2004.268Ordinary
10:22:32 - 31-Mar-20
Buy*4,4994.268Ordinary
10:06:01 - 31-Mar-20
Buy*8,0004.268Ordinary
09:32:52 - 31-Mar-20
Buy*2,5314.268Ordinary
09:07:58 - 31-Mar-20
Sell*45,6894.07Ordinary
08:53:40 - 31-Mar-20
Sell*50,0004.146Ordinary
08:49:47 - 31-Mar-20
Buy*30,0004.272Ordinary
08:35:28 - 31-Mar-20
Buy*3,3354.272Ordinary
08:20:52 - 31-Mar-20

Share Price History for Tern

Time period:
to
Date Open High Low Close
27th Mar 2020 (Fri)4.754.754.754.75
26th Mar 2020 (Thu)5.005.004.755.00
25th Mar 2020 (Wed)4.755.1254.754.75
24th Mar 2020 (Tue)3.754.753.753.75
23rd Mar 2020 (Mon)4.4754.4754.104.475
20th Mar 2020 (Fri)4.604.754.604.35
19th Mar 2020 (Thu)4.854.854.104.85
18th Mar 2020 (Wed)5.255.255.105.25
17th Mar 2020 (Tue)5.355.355.255.35
16th Mar 2020 (Mon)5.355.505.005.50
13th Mar 2020 (Fri)5.155.754.755.15
12th Mar 2020 (Thu)5.855.855.255.85
11th Mar 2020 (Wed)6.006.005.756.00
10th Mar 2020 (Tue)5.756.055.505.75
9th Mar 2020 (Mon)6.006.255.457.75
6th Mar 2020 (Fri)7.757.8757.607.75
5th Mar 2020 (Thu)7.758.257.607.75
4th Mar 2020 (Wed)7.757.757.757.75
3rd Mar 2020 (Tue)6.8758.256.8756.875
2nd Mar 2020 (Mon)7.507.006.8757.50

News about Tern (TERN)

Tern raises capital to fund investments, strengthen balance sheet

News - Monday, March 09, 2020

Internet of things investor Tern said it had raised £0.8m through a share ......

Tern welcomes sale of portfolio company Seal Software

News - Tuesday, March 03, 2020

Internet of things investor Tern said portfolio company Seal Software had been a......

FTSE 100 Latest
Value5,581.94
Change18.20


Login to your account

Forgot Password?

Not Registered