| Price | 9.00on 21-01-2020 at 8:03:50 |
|---|---|
| Change | 0.00 0.00% |
| Buy | 9.50 |
| Sell | 8.50 |
| Buy / Sell TERN Shares | |
| Last Trade: | Buy 5,000 at 9.145p |
| Day's Volume: | 115,000 |
| Last Close: | 9.00p |
| Open: | 9.00p |
| ISIN: | GB00BFPMV798 |
| Day's Range | 9.00p - 9.00p |
| 52wk Range: | 6.75p - 15.50p |
| Market Capitalisation: | £24m |
| VWAP: | 9.150p |
| Shares in Issue: | 270m |
Sector: IT Services
Listed in: FTSE AIM All-Share
Recent Trades History Tern (TERN) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 5,000 | 9.145 | Ordinary | 08:01:17 - 21-Jan-20 |
| Buy* | 110,000 | 9.15 | Ordinary | 08:00:11 - 21-Jan-20 |
| Buy* | 197 | 9.145 | Ordinary | 16:29:35 - 20-Jan-20 |
| Sell* | 11,411 | 8.84 | Ordinary | 16:25:23 - 20-Jan-20 |
| Sell* | 5,000 | 8.84 | Ordinary | 15:38:57 - 20-Jan-20 |
| Sell* | 17,000 | 8.84 | Ordinary | 14:33:43 - 20-Jan-20 |
| Buy* | 25,000 | 9.200 | Ordinary | 13:50:46 - 20-Jan-20 |
| Sell* | 30,000 | 8.84 | Ordinary | 12:02:20 - 20-Jan-20 |
| Sell* | 50,000 | 8.86 | Ordinary | 11:06:35 - 20-Jan-20 |
| Sell* | 185,000 | 8.822 | Ordinary | 10:48:32 - 20-Jan-20 |
Share Price History for Tern |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 17th Jan 2020 (Fri) | 8.75 | 8.875 | 8.375 | 8.875 | |
| 16th Jan 2020 (Thu) | 8.75 | 8.875 | 8.50 | 8.75 | |
| 15th Jan 2020 (Wed) | 8.625 | 8.75 | 8.525 | 8.75 | |
| 14th Jan 2020 (Tue) | 9.00 | 9.00 | 8.25 | 8.625 | |
| 13th Jan 2020 (Mon) | 9.50 | 9.75 | 8.75 | 9.00 | |
| 10th Jan 2020 (Fri) | 9.25 | 9.25 | 8.95 | 9.10 | |
| 9th Jan 2020 (Thu) | 9.35 | 9.35 | 9.25 | 9.25 | |
| 8th Jan 2020 (Wed) | 9.45 | 9.45 | 9.25 | 9.35 | |
| 7th Jan 2020 (Tue) | 8.75 | 9.60 | 8.50 | 9.45 | |
| 6th Jan 2020 (Mon) | 8.50 | 8.875 | 8.25 | 8.75 | |
| 3rd Jan 2020 (Fri) | 9.00 | 9.00 | 8.50 | 8.50 | |
| 2nd Jan 2020 (Thu) | 8.75 | 9.25 | 8.75 | 9.00 | |
| 1st Jan 2020 (Wed) | 8.75 | 0.00 | 0.00 | 8.75 | |
| 31st Dec 2019 (Tue) | 8.75 | 8.75 | 8.75 | 8.75 | |
| 30th Dec 2019 (Mon) | 9.15 | 9.15 | 8.75 | 8.75 | |
| 27th Dec 2019 (Fri) | 9.25 | 9.25 | 8.75 | 9.15 | |
| 26th Dec 2019 (Thu) | 0 | 0.00 | 0.00 | 9.25 | |
| 25th Dec 2019 (Wed) | 9.40 | 0.00 | 0.00 | 9.25 | |
| 24th Dec 2019 (Tue) | 9.40 | 9.40 | 9.20 | 9.25 | |
| 23rd Dec 2019 (Mon) | 9.50 | 9.50 | 9.00 | 9.40 | |
News - Monday, January 13, 2020
Internet of things investment company Tern said portfolio company InVMA had secu......
News - Monday, December 09, 2019
Internet of Things company investor Tern said it had appointed Matthew Scherba a......
