| 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 | |
| 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* | 2,063 | 4.268 | Ordinary | 12:58:00 - 31-Mar-20 |
| Sell* | 30,000 | 4.088 | Ordinary | 12:36:26 - 31-Mar-20 |
| Buy* | 23,200 | 4.268 | Ordinary | 10:22:32 - 31-Mar-20 |
| Buy* | 4,499 | 4.268 | Ordinary | 10:06:01 - 31-Mar-20 |
| Buy* | 8,000 | 4.268 | Ordinary | 09:32:52 - 31-Mar-20 |
| Buy* | 2,531 | 4.268 | Ordinary | 09:07:58 - 31-Mar-20 |
| Sell* | 45,689 | 4.07 | Ordinary | 08:53:40 - 31-Mar-20 |
| Sell* | 50,000 | 4.146 | Ordinary | 08:49:47 - 31-Mar-20 |
| Buy* | 30,000 | 4.272 | Ordinary | 08:35:28 - 31-Mar-20 |
| Buy* | 3,335 | 4.272 | Ordinary | 08:20:52 - 31-Mar-20 |
Share Price History for Tern |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 27th Mar 2020 (Fri) | 4.75 | 4.75 | 4.75 | 4.75 | |
| 26th Mar 2020 (Thu) | 5.00 | 5.00 | 4.75 | 5.00 | |
| 25th Mar 2020 (Wed) | 4.75 | 5.125 | 4.75 | 4.75 | |
| 24th Mar 2020 (Tue) | 3.75 | 4.75 | 3.75 | 3.75 | |
| 23rd Mar 2020 (Mon) | 4.475 | 4.475 | 4.10 | 4.475 | |
| 20th Mar 2020 (Fri) | 4.60 | 4.75 | 4.60 | 4.35 | |
| 19th Mar 2020 (Thu) | 4.85 | 4.85 | 4.10 | 4.85 | |
| 18th Mar 2020 (Wed) | 5.25 | 5.25 | 5.10 | 5.25 | |
| 17th Mar 2020 (Tue) | 5.35 | 5.35 | 5.25 | 5.35 | |
| 16th Mar 2020 (Mon) | 5.35 | 5.50 | 5.00 | 5.50 | |
| 13th Mar 2020 (Fri) | 5.15 | 5.75 | 4.75 | 5.15 | |
| 12th Mar 2020 (Thu) | 5.85 | 5.85 | 5.25 | 5.85 | |
| 11th Mar 2020 (Wed) | 6.00 | 6.00 | 5.75 | 6.00 | |
| 10th Mar 2020 (Tue) | 5.75 | 6.05 | 5.50 | 5.75 | |
| 9th Mar 2020 (Mon) | 6.00 | 6.25 | 5.45 | 7.75 | |
| 6th Mar 2020 (Fri) | 7.75 | 7.875 | 7.60 | 7.75 | |
| 5th Mar 2020 (Thu) | 7.75 | 8.25 | 7.60 | 7.75 | |
| 4th Mar 2020 (Wed) | 7.75 | 7.75 | 7.75 | 7.75 | |
| 3rd Mar 2020 (Tue) | 6.875 | 8.25 | 6.875 | 6.875 | |
| 2nd Mar 2020 (Mon) | 7.50 | 7.00 | 6.875 | 7.50 | |
News - Monday, March 09, 2020
Internet of things investor Tern said it had raised £0.8m through a share ......
News - Tuesday, March 03, 2020
Internet of things investor Tern said portfolio company Seal Software had been a......
