Close
Company Search
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* 3,064 1.24p Ordinary
 08:01:02 - 01-Jul-26
Buy* 1,708 1.24p Ordinary
 08:00:08 - 01-Jul-26
Unknown* 1,000,000 1.10p Ordinary
 16:13:24 - 30-Jun-26
Sell* 182,620 1.135p Ordinary
 15:44:19 - 30-Jun-26
Sell* 1,147 1.13p Ordinary
 12:37:44 - 30-Jun-26
Sell* 13,074 1.135p Ordinary
 12:26:10 - 30-Jun-26
Buy* 250,000 1.185p Ordinary
 11:59:17 - 30-Jun-26
Sell* 100,000 1.15p Ordinary
 11:10:04 - 30-Jun-26
Unknown* 600,000 1.247p Ordinary
 10:43:45 - 30-Jun-26
Sell* 12,500 1.125p Ordinary
 10:42:55 - 30-Jun-26
Buy* 1,723 1.30p SI Trade
 10:41:56 - 30-Jun-26
Buy* 400,000 1.1875p Ordinary
 10:41:47 - 30-Jun-26
Buy* 182,620 1.185p Ordinary
 10:40:53 - 30-Jun-26
Buy* 414,765 1.18p Ordinary
 10:38:38 - 30-Jun-26
Sell* 253 1.10p SI Trade
 10:38:22 - 30-Jun-26
Sell* 520 1.10p SI Trade
 10:38:22 - 30-Jun-26
Sell* 1,500 1.10p SI Trade
 10:38:22 - 30-Jun-26
Sell* 1,000 1.10p SI Trade
 10:38:22 - 30-Jun-26
Buy* 414,765 1.16p Ordinary
 10:38:08 - 30-Jun-26
Buy* 416,597 1.15p Ordinary
 10:37:30 - 30-Jun-26
Buy* 39,308 1.15p Ordinary
 10:04:01 - 30-Jun-26
Buy* 345 1.16p Ordinary
 09:58:25 - 30-Jun-26
Buy* 100,000 1.15p Ordinary
 09:24:48 - 30-Jun-26
Sell* 400,000 1.075p Ordinary
 09:20:14 - 30-Jun-26
Buy* 1,380 1.16p Ordinary
 08:00:29 - 30-Jun-26
Buy* 264,548 1.1325p Ordinary
 08:00:08 - 30-Jun-26
Buy* 308,698 1.1325p Ordinary
 08:00:08 - 30-Jun-26
Buy* 264,548 1.1325p Ordinary
 08:00:08 - 30-Jun-26
Buy* 43,797 1.1325p Ordinary
 08:00:08 - 30-Jun-26
Unknown* 1,500,000 1.10p Negotiated Trade
 16:18:20 - 29-Jun-26
Buy* 264,548 1.1325p Ordinary
 16:12:59 - 29-Jun-26
Sell* 150,000 1.065p Ordinary
 15:54:37 - 29-Jun-26
Sell* 200,000 1.065p Ordinary
 15:46:46 - 29-Jun-26
Buy* 351,982 1.135p Ordinary
 14:26:59 - 29-Jun-26
Buy* 78,855 1.135p Ordinary
 14:19:12 - 29-Jun-26
Sell* 2,208 1.07p Ordinary
 14:19:10 - 29-Jun-26
Buy* 263,736 1.1375p Ordinary
 13:06:46 - 29-Jun-26
Sell* 14,600 1.06p Ordinary
 12:22:45 - 29-Jun-26
Buy* 200,000 1.14p Ordinary
 12:06:49 - 29-Jun-26
Sell* 38,667 1.05p Ordinary
 11:20:49 - 29-Jun-26
Buy* 66,000 1.13p Ordinary
 10:47:47 - 29-Jun-26
Buy* 264,871 1.13p Ordinary
 10:43:04 - 29-Jun-26
Buy* 100,000 1.13p Ordinary
 10:42:56 - 29-Jun-26
Buy* 467 1.20p SI Trade
 10:12:06 - 29-Jun-26
Sell* 412 1.03p Ordinary
 09:46:56 - 29-Jun-26
Buy* 100,000 1.13p Ordinary
 08:41:48 - 29-Jun-26
Buy* 4,036 1.14p Ordinary
 08:19:11 - 29-Jun-26
Buy* 125 1.16p Ordinary
 08:01:41 - 29-Jun-26
Buy* 300,000 1.115p Ordinary
 08:01:05 - 29-Jun-26
Buy* 1,500 1.115p Ordinary
 08:01:03 - 29-Jun-26
Buy* 19,000 1.115p Ordinary
 08:00:26 - 29-Jun-26
Sell* 25,000 1.05p Ordinary
 16:23:12 - 26-Jun-26
Buy* 52,960 1.115p Ordinary
 15:56:23 - 26-Jun-26
Buy* 200,000 1.13p Ordinary
 12:34:10 - 26-Jun-26
Buy* 47,000 1.13p Ordinary
 12:30:01 - 26-Jun-26
Sell* 100,000 1.04p Ordinary
 12:14:02 - 26-Jun-26
Sell* 5,506 1.03p Ordinary
 11:10:27 - 26-Jun-26
Sell* 513,384 1.041p Ordinary
 11:07:43 - 26-Jun-26
Buy* 38 1.16p Ordinary
 10:41:02 - 26-Jun-26
Sell* 2,750 1.041p Ordinary
 10:40:45 - 26-Jun-26
Buy* 11,327 1.13p Ordinary
 09:41:47 - 26-Jun-26
Buy* 689 1.16p Ordinary
 08:53:51 - 26-Jun-26
Buy* 51,000 1.13p Ordinary
 08:53:15 - 26-Jun-26
Buy* 51,000 1.13p Ordinary
 08:52:18 - 26-Jun-26
Buy* 51,000 1.13p Ordinary
 08:51:20 - 26-Jun-26
Sell* 438,840 1.0385p Ordinary
 08:46:38 - 26-Jun-26
Buy* 400,000 1.13p Ordinary
 08:38:51 - 26-Jun-26
Sell* 198 1.035p Ordinary
 08:35:06 - 26-Jun-26
Buy* 3,947 1.14p Ordinary
 08:31:00 - 26-Jun-26
Buy* 1,850 1.16p Ordinary
 08:29:29 - 26-Jun-26
Buy* 65 1.16p Ordinary
 08:27:03 - 26-Jun-26
Sell* 462,549 1.03p Ordinary
 08:26:27 - 26-Jun-26
Buy* 187 1.20p SI Trade
 08:26:20 - 26-Jun-26
Buy* 4,812 1.20p SI Trade
 08:26:09 - 26-Jun-26
Buy* 250,000 1.10p Ordinary
 08:26:04 - 26-Jun-26
Buy* 175,000 1.10p Ordinary
 08:25:09 - 26-Jun-26
Buy* 38,090 1.10p Ordinary
 08:15:11 - 26-Jun-26
Buy* 100,000 1.09p Ordinary
 08:06:14 - 26-Jun-26
Buy* 3,395 1.09p Ordinary
 08:06:09 - 26-Jun-26
Buy* 520,000 1.07p Ordinary
 08:03:43 - 26-Jun-26
Unknown* 900,000 1.07p Ordinary
 08:03:09 - 26-Jun-26
Buy* 7,000 1.10p SI Trade
 08:00:52 - 26-Jun-26
Buy* 90 1.10p SI Trade
 08:00:52 - 26-Jun-26
Sell* 2,891 0.90p SI Trade
 08:00:52 - 26-Jun-26
Sell* 589 0.90p SI Trade
 08:00:52 - 26-Jun-26
Buy* 217,860 1.019p Ordinary
 14:33:17 - 25-Jun-26
Buy* 100,000 1.02p Ordinary
 14:16:11 - 25-Jun-26
Buy* 170,094 1.02p Ordinary
 14:11:21 - 25-Jun-26
Unknown* 1,000,000 1.012p Ordinary
 14:06:58 - 25-Jun-26
Sell* 300,000 0.9625p Ordinary
 13:30:11 - 25-Jun-26
Sell* 1 0.92p Ordinary
 09:26:36 - 25-Jun-26
Sell* 1 0.92p Ordinary
 09:26:05 - 25-Jun-26
Buy* 245 1.10p SI Trade
 09:04:36 - 25-Jun-26
Buy* 100,000 1.02p Ordinary
 08:32:53 - 25-Jun-26
Sell* 500,000 0.961p Ordinary
 08:27:19 - 25-Jun-26
Sell* 75,000 0.955p Ordinary
 08:11:17 - 25-Jun-26
Buy* 250,000 1.03p Ordinary
 08:05:30 - 25-Jun-26
Sell* 100,000 0.955p Ordinary
 16:28:42 - 24-Jun-26
Buy* 2,727 1.10p SI Trade
 16:20:01 - 24-Jun-26
Buy* 4,545 1.10p SI Trade
 16:20:01 - 24-Jun-26
Unknown* 1,500,000 0.9833p Negotiated Trade
 16:18:26 - 24-Jun-26
Unknown* -1,500,000 0.9833p Correction
Negotiated Trade
 16:18:26 - 24-Jun-26
Unknown* 1,500,000 0.9833p Negotiated Trade
 16:18:26 - 24-Jun-26
Buy* 250,000 0.99p Ordinary
 16:07:49 - 24-Jun-26
Unknown* 999,601 1.00p Ordinary
 15:03:15 - 24-Jun-26
Sell* 59,916 0.9355p Ordinary
 14:55:09 - 24-Jun-26
Buy* 305,000 0.99p Ordinary
 14:22:39 - 24-Jun-26
Sell* 206,233 0.935p Ordinary
 14:01:08 - 24-Jun-26
Buy* 16,596 1.00p Ordinary
 13:40:23 - 24-Jun-26
Buy* 1,953 1.00p SI Trade
 13:40:23 - 24-Jun-26
Buy* 16,000 1.00p SI Trade
 13:40:23 - 24-Jun-26
Buy* 1,025 1.00p SI Trade
 13:40:23 - 24-Jun-26
Buy* 12,000 1.10p SI Trade
 13:40:22 - 24-Jun-26
Sell* 11,459 0.90p SI Trade
 13:40:22 - 24-Jun-26
Buy* 5,000 1.10p SI Trade
 13:40:22 - 24-Jun-26
Sell* 2,029 0.90p SI Trade
 13:40:22 - 24-Jun-26
Sell* 475,058 0.955p Ordinary
 13:39:39 - 24-Jun-26
Sell* 250,000 0.9715p Ordinary
 12:11:18 - 24-Jun-26
Sell* 300,000 0.984p Ordinary
 11:31:24 - 24-Jun-26
Sell* 200,000 0.984p Ordinary
 11:19:43 - 24-Jun-26
Sell* 402,677 0.985p Ordinary
 11:01:50 - 24-Jun-26
Buy* 99,000 1.027p Ordinary
 09:46:26 - 24-Jun-26
Buy* 125,783 1.028p Ordinary
 09:07:03 - 24-Jun-26
Buy* 50,000 1.03p Ordinary
 09:03:21 - 24-Jun-26
Sell* 200,000 0.984p Ordinary
 08:41:34 - 24-Jun-26
Buy* 370,000 1.035p Ordinary
 15:11:50 - 23-Jun-26
Sell* 20,000 0.982p Ordinary
 14:41:26 - 23-Jun-26
Sell* 144,483 0.982p Ordinary
 13:52:26 - 23-Jun-26
Sell* 21,715 0.98p Ordinary
 13:07:57 - 23-Jun-26
Buy* 8,008 1.037p Ordinary
 12:51:32 - 23-Jun-26
Buy* 9,645 1.037p Ordinary
 10:53:59 - 23-Jun-26
Buy* 10,000 1.0375p Ordinary
 10:45:16 - 23-Jun-26
Unknown* 630,000 1.08p Ordinary
 10:23:10 - 23-Jun-26
Sell* 260,000 0.975p Ordinary
 10:19:21 - 23-Jun-26
Buy* 230,843 1.0375p Ordinary
 09:34:24 - 23-Jun-26
Buy* 196,214 1.04p Ordinary
 09:18:37 - 23-Jun-26
Sell* 125,000 0.965p Ordinary
 09:16:24 - 23-Jun-26
Buy* 4,808 1.04p Ordinary
 08:50:08 - 23-Jun-26
Buy* 9,090 1.10p SI Trade
 08:47:47 - 23-Jun-26
Sell* 14,285 0.90p SI Trade
 08:47:47 - 23-Jun-26
Sell* 700 0.90p SI Trade
 08:47:47 - 23-Jun-26
Buy* 75,000 0.997p Ordinary
 08:47:40 - 23-Jun-26
Unknown* 161,466 0.95p Ordinary
 08:45:24 - 23-Jun-26
Buy* 59,423 0.998p Ordinary
 08:44:59 - 23-Jun-26
Buy* 69,443 0.998p Ordinary
 08:44:32 - 23-Jun-26
Buy* 250,000 1.00p Ordinary
 08:43:27 - 23-Jun-26
Buy* 25,000 0.998p Ordinary
 08:39:51 - 23-Jun-26
Buy* 99,601 1.00p Ordinary
 08:39:05 - 23-Jun-26
Buy* 76,336 1.00p Ordinary
 08:38:38 - 23-Jun-26
Buy* 200,000 0.995p Ordinary
 08:30:01 - 23-Jun-26
Buy* 44,825 0.995p Ordinary
 08:22:53 - 23-Jun-26
Sell* 200,000 0.9375p Ordinary
 08:22:24 - 23-Jun-26
Sell* 500,000 0.935p Ordinary
 08:21:52 - 23-Jun-26
Buy* 250,000 0.999p Ordinary
 08:20:52 - 23-Jun-26
Buy* 504,348 0.99p Ordinary
 08:17:34 - 23-Jun-26
Sell* 200,000 0.915p Ordinary
 08:14:36 - 23-Jun-26
Buy* 125,000 0.995p Ordinary
 08:12:37 - 23-Jun-26
Buy* 16,596 1.00p Ordinary
 08:12:37 - 23-Jun-26
Buy* 4,000 1.00p SI Trade
 08:12:36 - 23-Jun-26
Sell* 313 0.90p SI Trade
 08:12:36 - 23-Jun-26
Buy* 8,046 1.00p SI Trade
 08:12:36 - 23-Jun-26
Buy* 12,500 1.025p Ordinary
 08:12:34 - 23-Jun-26
Sell* 150,000 0.904p Ordinary
 08:12:24 - 23-Jun-26
Sell* 100,000 0.906p Ordinary
 08:11:42 - 23-Jun-26
Sell* 90,000 0.925p Ordinary
 08:08:42 - 23-Jun-26
Buy* 250 1.20p SI Trade
 08:08:19 - 23-Jun-26
Sell* 200,000 1.00p Ordinary
 08:07:54 - 23-Jun-26
Sell* 83 1.00p SI Trade
 08:00:52 - 23-Jun-26
Buy* 833 1.20p SI Trade
 08:00:52 - 23-Jun-26
Buy* 916 1.20p SI Trade
 08:00:52 - 23-Jun-26
Sell* 50,000 1.004p Ordinary
 08:00:47 - 23-Jun-26
Unknown* 750,000 1.125p Ordinary
 16:29:43 - 22-Jun-26
Buy* 25,000 1.176p Ordinary
 16:15:27 - 22-Jun-26
Buy* 160,000 1.1775p Ordinary
 16:04:13 - 22-Jun-26
Sell* 300,000 1.088p Ordinary
 14:10:17 - 22-Jun-26
Buy* 1,246 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 2,000 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 1,923 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 3,076 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 7,454 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 1,374 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 719 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 350 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 7,404 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 1,538 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 76 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 1,153 1.30p SI Trade
 14:09:54 - 22-Jun-26
Sell* 28,513 1.05p SI Trade
 14:09:54 - 22-Jun-26
Buy* 613 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 518 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 1,538 1.30p SI Trade
 14:09:54 - 22-Jun-26
Buy* 296,238 1.18p Ordinary
 14:08:54 - 22-Jun-26
Buy* 32,888 1.18p Ordinary
 14:01:20 - 22-Jun-26
Buy* 32,888 1.18p Ordinary
 14:00:51 - 22-Jun-26
Sell* 2,888 1.085p Ordinary
 14:00:17 - 22-Jun-26
Unknown* 32,888 1.03p OTC Trade
 14:00:13 - 22-Jun-26
Sell* 32,888 1.03p Uncrossing Trade
 14:00:13 - 22-Jun-26
Buy* 32,888 1.18p Ordinary
 14:00:04 - 22-Jun-26
Buy* 1,832 1.185p Ordinary
 11:59:38 - 22-Jun-26
Buy* 58,642 1.1625p Ordinary
 11:58:59 - 22-Jun-26
FTSE 100 Latest
Value10,475.38
Change-21.74