Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tern (TERN) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 200 0.484p Ordinary
16:22:31 - 30-Oct-25
Buy* 20,618 0.485p Ordinary
16:14:04 - 30-Oct-25
Buy* 20,000 0.485p Ordinary
15:39:06 - 30-Oct-25
Buy* 130,000 0.4875p Ordinary
15:28:41 - 30-Oct-25
Buy* 196,540 0.49p Ordinary
14:54:46 - 30-Oct-25
Sell* 307,397 0.44p Ordinary
14:38:49 - 30-Oct-25
Buy* 20,000 0.495p Ordinary
11:49:17 - 30-Oct-25
Buy* 1,123,711 0.485p Ordinary
11:29:46 - 30-Oct-25
Sell* 30,000 0.4377p Ordinary
09:00:18 - 30-Oct-25
Buy* 2,020 0.495p Ordinary
08:34:06 - 30-Oct-25
Sell* 8,459 0.4375p Ordinary
12:12:41 - 29-Oct-25
Buy* 101 0.495p Ordinary
08:30:30 - 29-Oct-25
Buy* 4,040 0.495p Ordinary
14:34:24 - 28-Oct-25
Buy* 90,000 0.494p Ordinary
12:50:46 - 28-Oct-25
Buy* 200,000 0.49p Ordinary
11:54:32 - 28-Oct-25
Buy* 800 0.495p Ordinary
08:22:23 - 28-Oct-25
Sell* 20 0.40p Ordinary
08:02:14 - 28-Oct-25
Buy* 64,000 0.495p Ordinary
08:01:44 - 28-Oct-25
Unknown* 36,365 0.50p OTC Trade
16:35:00 - 27-Oct-25
Buy* 20,408 0.49p Ordinary
15:50:12 - 27-Oct-25
Buy* 100,000 0.49p Ordinary
15:01:58 - 27-Oct-25
Buy* 204,081 0.49p Ordinary
14:13:10 - 27-Oct-25
Buy* 5,102 0.49p Ordinary
14:07:07 - 27-Oct-25
Buy* 100,000 0.49p Ordinary
12:40:40 - 27-Oct-25
Buy* 104,070 0.467p Ordinary
11:48:34 - 27-Oct-25
Sell* 535 0.40p SI Trade
11:46:25 - 27-Oct-25
Sell* 727 0.40p SI Trade
11:46:25 - 27-Oct-25
Buy* 1,000,000 0.45p Ordinary
11:46:16 - 27-Oct-25
Sell* 70,476 0.421p Ordinary
09:06:09 - 27-Oct-25
Buy* 50,000 0.45p Ordinary
08:27:14 - 27-Oct-25
Buy* 100,000 0.4495p Ordinary
08:20:51 - 27-Oct-25
Buy* 200,000 0.45p Ordinary
08:19:10 - 27-Oct-25
Buy* 55,450 0.4495p Ordinary
08:19:03 - 27-Oct-25
Buy* 44,444 0.4495p Ordinary
08:17:28 - 27-Oct-25
Buy* 100,000 0.4375p Ordinary
08:16:24 - 27-Oct-25
Buy* 220,000 0.4375p Ordinary
08:13:40 - 27-Oct-25
Buy* 100 0.45p Ordinary
08:02:49 - 27-Oct-25
Buy* 44,444 0.4375p Ordinary
08:02:26 - 27-Oct-25
Sell* 34,593 0.4138p Ordinary
16:05:52 - 24-Oct-25
Buy* 200,000 0.4375p Ordinary
16:01:30 - 24-Oct-25
Unknown* 1,599,087 0.4375p Ordinary
15:48:50 - 24-Oct-25
Buy* 912,597 0.437p Ordinary
15:30:08 - 24-Oct-25
Buy* 454,931 0.437p Ordinary
15:13:49 - 24-Oct-25
Buy* 44,444 0.437p Ordinary
13:35:04 - 24-Oct-25
Sell* 30,717 0.4138p Ordinary
12:19:12 - 24-Oct-25
Sell* 65,027 0.4138p Ordinary
12:14:28 - 24-Oct-25
Buy* 11,000 0.4375p Ordinary
11:13:28 - 24-Oct-25
Buy* 500,000 0.4375p Ordinary
09:36:22 - 24-Oct-25
Unknown* 2,154,184 0.401p Ordinary
08:56:22 - 24-Oct-25
Sell* 4,000 0.40p SI Trade
08:55:17 - 24-Oct-25
Buy* 1,000 0.50p SI Trade
08:55:17 - 24-Oct-25
Buy* 2,000 0.50p SI Trade
08:55:17 - 24-Oct-25
Buy* 800 0.50p SI Trade
08:55:17 - 24-Oct-25
Sell* 808,080 0.42p Ordinary
08:22:23 - 24-Oct-25
Sell* 300,000 0.42p Ordinary
16:24:18 - 23-Oct-25
Sell* 12,629 0.42p Ordinary
11:28:01 - 23-Oct-25
Buy* 34,483 0.464p Ordinary
10:18:26 - 23-Oct-25
Buy* 90,000 0.464p Ordinary
10:05:44 - 23-Oct-25
Sell* 500 0.40p SI Trade
09:33:40 - 23-Oct-25
Buy* 100,000 0.467p Ordinary
08:09:29 - 23-Oct-25
Buy* 500 0.47p Ordinary
11:39:23 - 22-Oct-25
Buy* 10,000 0.464p Ordinary
11:25:23 - 22-Oct-25
Sell* 14,067 0.40p SI Trade
09:34:43 - 22-Oct-25
Buy* 546,230 0.465p Ordinary
09:34:40 - 22-Oct-25
Sell* 50,000 0.42p Ordinary
09:23:32 - 22-Oct-25
Buy* 64,304 0.465p Ordinary
09:08:33 - 22-Oct-25
Buy* 230,000 0.467p Ordinary
08:38:20 - 22-Oct-25
Buy* 100,000 0.4675p Ordinary
16:29:24 - 21-Oct-25
Buy* 1 0.47p Ordinary
15:28:25 - 21-Oct-25
Buy* 2,659 0.47p Ordinary
14:47:28 - 21-Oct-25
Sell* 27,982 0.42p Ordinary
14:33:16 - 21-Oct-25
Buy* 104,958 0.474p Ordinary
13:15:10 - 21-Oct-25
Sell* 251,512 0.415p Ordinary
12:40:25 - 21-Oct-25
Buy* 228 0.50p SI Trade
11:39:03 - 21-Oct-25
Sell* 545 0.40p SI Trade
11:39:03 - 21-Oct-25
Buy* 240 0.50p SI Trade
11:39:03 - 21-Oct-25
Buy* 1,000 0.50p SI Trade
11:39:03 - 21-Oct-25
Buy* 163,529 0.475p Ordinary
09:21:17 - 21-Oct-25
Buy* 210,885 0.475p Ordinary
09:16:02 - 21-Oct-25
Buy* 23,000 0.49p Ordinary
09:06:04 - 21-Oct-25
Sell* 20,000 0.4475p Ordinary
08:27:43 - 21-Oct-25
Buy* 500,000 0.478p Ordinary
08:06:06 - 21-Oct-25
Sell* 2,625 0.40p SI Trade
08:04:20 - 21-Oct-25
Sell* 6,848 0.45p SI Trade
08:04:20 - 21-Oct-25
Sell* 320 0.40p SI Trade
08:04:20 - 21-Oct-25
Sell* 12,962 0.40p SI Trade
08:04:20 - 21-Oct-25
Buy* 1,000,000 0.4475p Ordinary
08:04:18 - 21-Oct-25
Buy* 681 0.4475p Ordinary
08:02:33 - 21-Oct-25
Unknown* 200,000 0.425p OTC Trade
17:07:45 - 20-Oct-25
Buy* 200,000 0.4375p Ordinary
16:22:53 - 20-Oct-25
Buy* 20,343 0.4375p Ordinary
08:39:46 - 20-Oct-25
Sell* 650 0.4213p Ordinary
12:19:45 - 17-Oct-25
Buy* 25,056 0.439p Ordinary
10:37:08 - 17-Oct-25
Buy* 250,000 0.439p Ordinary
09:21:17 - 17-Oct-25
Sell* 600,000 0.4075p Ordinary
08:35:26 - 17-Oct-25
Buy* 100,000 0.439p Ordinary
08:35:01 - 17-Oct-25
Sell* 122,000 0.4075p Ordinary
08:25:08 - 17-Oct-25
Buy* 26,126 0.45p SI Trade
08:00:54 - 17-Oct-25
Buy* 222 0.45p SI Trade
08:00:54 - 17-Oct-25
Sell* 36,538 0.40p SI Trade
08:00:54 - 17-Oct-25
Buy* 244 0.45p SI Trade
08:00:54 - 17-Oct-25
Buy* 1,111 0.45p SI Trade
08:00:54 - 17-Oct-25
Sell* 130,508 0.4075p Ordinary
08:00:49 - 17-Oct-25
Buy* 46,500 0.44p Suspected BUY Trade
16:35:23 - 16-Oct-25
Sell* 102,903 0.4075p Ordinary
14:55:16 - 16-Oct-25
Sell* 4,417 0.4213p Ordinary
14:24:47 - 16-Oct-25
Sell* 6,382 0.4213p Ordinary
14:23:16 - 16-Oct-25
Buy* 50,938 0.44p Ordinary
14:05:32 - 16-Oct-25
Buy* 120,000 0.44p Ordinary
13:08:48 - 16-Oct-25
Buy* 50,000 0.44p Ordinary
13:07:35 - 16-Oct-25
Buy* 718,184 0.44p Ordinary
13:04:32 - 16-Oct-25
Buy* 45,455 0.44p Ordinary
13:01:24 - 16-Oct-25
Sell* 5,001 0.40p Ordinary
13:00:17 - 16-Oct-25
Buy* 50,233 0.44p Ordinary
12:58:49 - 16-Oct-25
Buy* 101,367 0.44p Ordinary
12:55:15 - 16-Oct-25
Buy* 57,954 0.44p Ordinary
12:47:17 - 16-Oct-25
Buy* 168,551 0.442p Ordinary
12:46:30 - 16-Oct-25
Buy* 226,244 0.442p Ordinary
12:44:17 - 16-Oct-25
Sell* 10,000 0.4213p Ordinary
12:09:53 - 16-Oct-25
Buy* 50,566 0.442p Ordinary
11:37:59 - 16-Oct-25
Buy* 66,666 0.4425p Ordinary
10:49:23 - 16-Oct-25
Sell* 192,678 0.4075p Ordinary
10:02:31 - 16-Oct-25
Buy* 113,005 0.4425p Ordinary
09:54:48 - 16-Oct-25
Buy* 130,508 0.4425p Ordinary
09:51:44 - 16-Oct-25
Buy* 100,000 0.4453p Ordinary
09:48:46 - 16-Oct-25
Sell* 947,382 0.4075p Ordinary
09:41:02 - 16-Oct-25
Sell* 73,620 0.4075p Ordinary
09:40:15 - 16-Oct-25
Buy* 300,000 0.4425p Ordinary
09:35:18 - 16-Oct-25
Buy* 5,555 0.4495p Ordinary
09:34:31 - 16-Oct-25
Buy* 100,000 0.4495p Ordinary
09:28:23 - 16-Oct-25
Buy* 11,873 0.45p SI Trade
09:28:23 - 16-Oct-25
Buy* 2,000 0.45p SI Trade
09:28:23 - 16-Oct-25
Sell* 1,000,000 0.415p Ordinary
09:28:14 - 16-Oct-25
Sell* 768,391 0.415p Ordinary
09:27:39 - 16-Oct-25
Sell* 801,337 0.446p Ordinary
09:27:17 - 16-Oct-25
Buy* 5,000 0.50p SI Trade
09:25:52 - 16-Oct-25
Sell* 100,000 0.45p Ordinary
09:25:47 - 16-Oct-25
Sell* 300,000 0.451p Ordinary
09:23:10 - 16-Oct-25
Sell* 1,100,000 0.45p Ordinary
09:22:28 - 16-Oct-25
Buy* 43,000 0.495p Ordinary
09:02:11 - 16-Oct-25
Sell* 180,826 0.451p Ordinary
08:07:28 - 16-Oct-25
Sell* 750,000 0.46p Ordinary
08:07:08 - 16-Oct-25
Unknown* 120,000 0.475p OTC Trade
17:06:07 - 15-Oct-25
Buy* 16,000 0.50p SI Trade
15:52:33 - 15-Oct-25
Buy* 600 0.50p SI Trade
15:52:33 - 15-Oct-25
Sell* 195,113 0.465p Ordinary
15:52:24 - 15-Oct-25
Buy* 94,493 0.5175p Ordinary
14:19:17 - 15-Oct-25
Buy* 63,575 0.5175p Ordinary
14:14:15 - 15-Oct-25
Sell* 31,582 0.465p Ordinary
13:26:40 - 15-Oct-25
Buy* 100,000 0.52p Ordinary
11:14:03 - 15-Oct-25
Buy* 250,000 0.52p Ordinary
10:48:46 - 15-Oct-25
Buy* 189 0.527p Ordinary
10:33:35 - 15-Oct-25
Sell* 1,268 0.45p SI Trade
10:33:03 - 15-Oct-25
Buy* 189 0.529p Ordinary
10:32:49 - 15-Oct-25
Sell* 100,000 0.50p Ordinary
10:32:12 - 15-Oct-25
Sell* 100,000 0.50p Ordinary
10:31:54 - 15-Oct-25
Sell* 150,000 0.5025p Ordinary
10:31:32 - 15-Oct-25
Sell* 150,000 0.5125p Ordinary
10:31:14 - 15-Oct-25
Sell* 150,000 0.5125p Ordinary
10:30:58 - 15-Oct-25
Sell* 1,100,000 0.50p Ordinary
10:30:16 - 15-Oct-25
Sell* 348,202 0.511p Ordinary
10:29:17 - 15-Oct-25
Buy* 185 0.54p Ordinary
10:22:54 - 15-Oct-25
Sell* 50,000 0.511p Ordinary
10:22:32 - 15-Oct-25
Buy* 120,408 0.539p Ordinary
10:11:54 - 15-Oct-25
Buy* 120,000 0.539p Ordinary
10:10:24 - 15-Oct-25
Buy* 55,658 0.539p Ordinary
10:03:14 - 15-Oct-25
Buy* 100,000 0.539p Ordinary
09:57:04 - 15-Oct-25
Buy* 277,552 0.539p Ordinary
09:55:32 - 15-Oct-25
Buy* 556,586 0.539p Ordinary
09:50:25 - 15-Oct-25
Buy* 185 0.54p Ordinary
09:43:08 - 15-Oct-25
Sell* 200 0.50p SI Trade
09:42:30 - 15-Oct-25
Buy* 808,080 0.54p Ordinary
09:26:38 - 15-Oct-25
Sell* 90,879 0.503p Ordinary
09:26:13 - 15-Oct-25
Buy* 185 0.54p Ordinary
09:14:51 - 15-Oct-25
Sell* 424,517 0.5036p Ordinary
09:14:00 - 15-Oct-25
Buy* 100,000 0.54p Ordinary
09:13:33 - 15-Oct-25
Buy* 100,000 0.54p Ordinary
09:13:12 - 15-Oct-25
Sell* 28,653 0.50p Ordinary
09:11:34 - 15-Oct-25
Buy* 100,000 0.54p Ordinary
09:11:22 - 15-Oct-25
Buy* 9,905 0.54p Ordinary
09:04:16 - 15-Oct-25
Sell* 647,011 0.495p Ordinary
09:03:22 - 15-Oct-25
Buy* 430,363 0.54p Ordinary
08:26:50 - 15-Oct-25
Buy* 185 0.54p Ordinary
08:15:31 - 15-Oct-25
Buy* 185 0.54p Ordinary
08:14:21 - 15-Oct-25
Sell* 965,000 0.485p Ordinary
08:13:05 - 15-Oct-25
Sell* 324 0.45p SI Trade
08:06:18 - 15-Oct-25
Unknown* 4,096 0.50p SI Trade
08:06:18 - 15-Oct-25
Sell* 100,000 0.455p Ordinary
08:06:16 - 15-Oct-25
Sell* 2,763 0.456p Ordinary
12:53:48 - 14-Oct-25
Sell* 323 0.456p Ordinary
12:52:25 - 14-Oct-25
Buy* 323,000 0.4995p Ordinary
12:12:00 - 14-Oct-25
Sell* 1,000 0.455p Ordinary
11:51:24 - 14-Oct-25
Sell* 418,618 0.465p Ordinary
11:45:58 - 14-Oct-25
Sell* 12,727 0.45p SI Trade
11:15:18 - 14-Oct-25
Buy* 49,251 0.4995p Ordinary
09:49:52 - 14-Oct-25
Buy* 15,015 0.4995p Ordinary
08:32:11 - 14-Oct-25
Buy* 400 0.50p SI Trade
08:09:52 - 14-Oct-25
Sell* 593 0.45p SI Trade
08:09:52 - 14-Oct-25
Buy* 1,000 0.50p SI Trade
08:09:52 - 14-Oct-25
Buy* 800 0.50p SI Trade
08:09:52 - 14-Oct-25
FTSE 100 Latest
Value9,760.06
Change3.92