Tern Share Price (TERN)

Show Chart Filters
Time period:
Moving Average:
Compare to:
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
Sponsored Financial Content
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*5,0009.145Ordinary
08:01:17 - 21-Jan-20
Buy*110,0009.15Ordinary
08:00:11 - 21-Jan-20
Buy*1979.145Ordinary
16:29:35 - 20-Jan-20
Sell*11,4118.84Ordinary
16:25:23 - 20-Jan-20
Sell*5,0008.84Ordinary
15:38:57 - 20-Jan-20
Sell*17,0008.84Ordinary
14:33:43 - 20-Jan-20
Buy*25,0009.200Ordinary
13:50:46 - 20-Jan-20
Sell*30,0008.84Ordinary
12:02:20 - 20-Jan-20
Sell*50,0008.86Ordinary
11:06:35 - 20-Jan-20
Sell*185,0008.822Ordinary
10:48:32 - 20-Jan-20

Share Price History for Tern

Time period:
to
Date Open High Low Close
17th Jan 2020 (Fri)8.758.8758.3758.875
16th Jan 2020 (Thu)8.758.8758.508.75
15th Jan 2020 (Wed)8.6258.758.5258.75
14th Jan 2020 (Tue)9.009.008.258.625
13th Jan 2020 (Mon)9.509.758.759.00
10th Jan 2020 (Fri)9.259.258.959.10
9th Jan 2020 (Thu)9.359.359.259.25
8th Jan 2020 (Wed)9.459.459.259.35
7th Jan 2020 (Tue)8.759.608.509.45
6th Jan 2020 (Mon)8.508.8758.258.75
3rd Jan 2020 (Fri)9.009.008.508.50
2nd Jan 2020 (Thu)8.759.258.759.00
1st Jan 2020 (Wed)8.750.000.008.75
31st Dec 2019 (Tue)8.758.758.758.75
30th Dec 2019 (Mon)9.159.158.758.75
27th Dec 2019 (Fri)9.259.258.759.15
26th Dec 2019 (Thu)00.000.009.25
25th Dec 2019 (Wed)9.400.000.009.25
24th Dec 2019 (Tue)9.409.409.209.25
23rd Dec 2019 (Mon)9.509.509.009.40

News about Tern (TERN)

Tern portfolio company InVMA wins commercial order

News - Monday, January 13, 2020

Internet of things investment company Tern said portfolio company InVMA had secu......

Tern appoints Matthew Scherba as investment director

News - Monday, December 09, 2019

Internet of Things company investor Tern said it had appointed Matthew Scherba a......

FTSE 100 Latest
Value7,591.82
Change-59.62


Login to your account

Forgot Password?

Not Registered