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
Sell* 16,666 0.90p Ordinary
 14:01:24 - 16-Sep-26
Buy* 10,225 0.939p Ordinary
 11:17:17 - 16-Sep-26
Buy* 31,416 0.939p Ordinary
 11:06:57 - 16-Sep-26
Sell* 26,562 0.9165p Ordinary
 10:29:46 - 16-Sep-26
Sell* 164,813 0.915p Ordinary
 09:41:21 - 16-Sep-26
Buy* 5,724 0.94p Ordinary
 09:15:14 - 16-Sep-26
Buy* 53,334 0.93p Ordinary
 16:01:25 - 15-Sep-26
Unknown* 2,209,736 0.95p Negotiated Trade
 15:47:26 - 15-Sep-26
Buy* 52,406 0.935p Ordinary
 12:54:37 - 15-Sep-26
Sell* 55,642 0.9111p Ordinary
 12:40:58 - 15-Sep-26
Sell* 20,000 0.9111p Ordinary
 12:23:05 - 15-Sep-26
Buy* 6,938 0.9369p Ordinary
 12:07:03 - 15-Sep-26
Buy* 6,641 0.95p Ordinary
 11:29:05 - 15-Sep-26
Buy* 5,241 0.95p SI Trade
 11:29:05 - 15-Sep-26
Buy* 200 0.95p SI Trade
 11:29:05 - 15-Sep-26
Buy* 1,200 0.95p SI Trade
 11:29:05 - 15-Sep-26
Sell* 33,500 0.91p Ordinary
 11:00:20 - 15-Sep-26
Buy* 6,641 0.95p Ordinary
 09:38:50 - 15-Sep-26
Buy* 3,200 0.95p SI Trade
 09:38:49 - 15-Sep-26
Buy* 252 0.95p SI Trade
 09:38:49 - 15-Sep-26
Sell* 32 0.90p SI Trade
 09:38:49 - 15-Sep-26
Buy* 200 0.95p SI Trade
 09:38:49 - 15-Sep-26
Buy* 2,522 0.95p SI Trade
 09:38:49 - 15-Sep-26
Buy* 161 0.95p SI Trade
 09:38:49 - 15-Sep-26
Buy* 32 0.95p SI Trade
 09:38:49 - 15-Sep-26
Buy* 177 0.95p SI Trade
 09:38:49 - 15-Sep-26
Unknown* 0 0.90p SI Trade
 09:38:49 - 15-Sep-26
Sell* 239,062 0.9125p Ordinary
 09:38:47 - 15-Sep-26
Buy* 2,050 0.95p Ordinary
 08:01:52 - 15-Sep-26
Buy* 613 0.95p Ordinary
 16:16:38 - 14-Sep-26
Sell* 36,347 0.9125p Ordinary
 15:13:52 - 14-Sep-26
Buy* 4,803 0.937p Ordinary
 14:08:23 - 14-Sep-26
Sell* 133 0.9111p Ordinary
 12:31:42 - 14-Sep-26
Sell* 35,714 0.90p Ordinary
 12:11:03 - 14-Sep-26
Sell* 100,000 0.9111p Ordinary
 10:42:31 - 14-Sep-26
Buy* 150,000 0.9375p Ordinary
 10:17:54 - 14-Sep-26
Buy* 17,067 0.9375p Ordinary
 10:15:11 - 14-Sep-26
Buy* 1,000 0.95p Ordinary
 09:18:08 - 14-Sep-26
Sell* 95,000 0.91p Ordinary
 09:11:14 - 14-Sep-26
Buy* 10,236 0.938p Ordinary
 08:49:35 - 14-Sep-26
Sell* 12,736 0.91p Ordinary
 08:49:11 - 14-Sep-26
Buy* 146,187 0.939p Ordinary
 08:30:00 - 14-Sep-26
Buy* 6,513 0.95p Ordinary
 08:02:48 - 14-Sep-26
Buy* 11,809 0.94p Ordinary
 16:27:40 - 11-Sep-26
Buy* 159,574 0.94p Ordinary
 15:57:01 - 11-Sep-26
Buy* 159,043 0.94p Ordinary
 15:49:15 - 11-Sep-26
Sell* 202 0.9075p Ordinary
 12:49:16 - 11-Sep-26
Buy* 1,560 0.95p SI Trade
 08:33:04 - 11-Sep-26
Buy* 2,632 0.95p SI Trade
 08:33:04 - 11-Sep-26
Buy* 1,912 0.95p SI Trade
 08:33:04 - 11-Sep-26
Buy* 696 0.95p SI Trade
 08:33:04 - 11-Sep-26
Sell* 21 0.90p SI Trade
 08:33:04 - 11-Sep-26
Buy* 64 0.95p SI Trade
 08:33:04 - 11-Sep-26
Buy* 6,615 0.95p Ordinary
 08:33:04 - 11-Sep-26
Buy* 52 0.95p Ordinary
 08:30:16 - 11-Sep-26
Buy* 221,721 0.944p Ordinary
 08:27:52 - 11-Sep-26
Sell* 32,000 0.9075p Ordinary
 08:05:11 - 11-Sep-26
Sell* 150,000 0.9075p Ordinary
 09:40:12 - 10-Sep-26
Buy* 10,000 0.9466p Ordinary
 09:31:10 - 10-Sep-26
Buy* 20,707 0.9466p Ordinary
 09:27:51 - 10-Sep-26
Buy* 20,676 0.948p Ordinary
 09:23:47 - 10-Sep-26
Buy* 6,845 0.95p Ordinary
 08:50:51 - 10-Sep-26
Buy* 192 0.95p SI Trade
 08:50:51 - 10-Sep-26
Buy* 184 0.95p SI Trade
 08:50:51 - 10-Sep-26
Buy* 2,105 0.95p SI Trade
 08:50:51 - 10-Sep-26
Buy* 105 0.95p SI Trade
 08:50:51 - 10-Sep-26
Buy* 2,986 0.95p SI Trade
 08:50:51 - 10-Sep-26
Buy* 712 0.95p SI Trade
 08:50:51 - 10-Sep-26
Buy* 169 0.95p SI Trade
 08:50:51 - 10-Sep-26
Buy* 1,012 0.95p Ordinary
 08:34:08 - 10-Sep-26
Buy* 500,000 0.949p Ordinary
 16:01:36 - 09-Sep-26
Sell* 130,000 0.905p Ordinary
 15:54:37 - 09-Sep-26
Unknown* 2,105,263 0.95p Negotiated Trade
 15:51:37 - 09-Sep-26
Sell* 14,284 0.9015p Ordinary
 15:48:45 - 09-Sep-26
Buy* 6,455 0.95p Ordinary
 15:35:30 - 09-Sep-26
Sell* 40,000 0.90p Ordinary
 15:35:06 - 09-Sep-26
Buy* 103,092 0.97p Ordinary
 15:21:23 - 09-Sep-26
Sell* 170,000 0.9075p Ordinary
 15:01:57 - 09-Sep-26
Buy* 505,933 0.969p Ordinary
 15:00:35 - 09-Sep-26
Sell* 347,090 0.91p Ordinary
 14:57:02 - 09-Sep-26
Unknown* -350,000 0.91p Ordinary
Correction
 14:57:02 - 09-Sep-26
Sell* 350,000 0.91p Ordinary
 14:57:02 - 09-Sep-26
Sell* 350,947 0.90p Ordinary
 14:56:52 - 09-Sep-26
Buy* 473,000 0.975p Ordinary
 14:45:25 - 09-Sep-26
Sell* 740 0.90p SI Trade
 14:45:24 - 09-Sep-26
Buy* 1,440 1.10p SI Trade
 14:45:24 - 09-Sep-26
Buy* 978 1.10p SI Trade
 14:45:24 - 09-Sep-26
Sell* 179 0.90p SI Trade
 14:45:24 - 09-Sep-26
Sell* 263 0.90p SI Trade
 14:45:24 - 09-Sep-26
Buy* 110 1.10p SI Trade
 14:45:24 - 09-Sep-26
Buy* 314 1.10p SI Trade
 14:45:24 - 09-Sep-26
Buy* 179 1.10p SI Trade
 14:45:24 - 09-Sep-26
Sell* 700 0.90p SI Trade
 14:45:24 - 09-Sep-26
Buy* 236 1.10p SI Trade
 14:45:24 - 09-Sep-26
Buy* 1,117 1.10p SI Trade
 14:45:24 - 09-Sep-26
Sell* 1,168 0.90p SI Trade
 14:45:24 - 09-Sep-26
Sell* 346 0.90p SI Trade
 14:45:24 - 09-Sep-26
Sell* 200,000 0.916p Ordinary
 14:45:04 - 09-Sep-26
Sell* 300,000 0.915p Ordinary
 14:43:05 - 09-Sep-26
Buy* 2,926 1.025p Ordinary
 13:37:17 - 09-Sep-26
Buy* 41,109 1.10p Ordinary
 08:14:00 - 09-Sep-26
Sell* 80,363 0.944p Ordinary
 08:00:10 - 09-Sep-26
Buy* 20,454 1.10p Ordinary
 08:00:00 - 09-Sep-26
Sell* 2,500 0.994p Uncrossing Trade
 16:35:00 - 08-Sep-26
Unknown* 250,000 1.00p Ordinary
 16:24:43 - 08-Sep-26
Sell* 250,000 0.92p Ordinary
 16:10:41 - 08-Sep-26
Buy* 36,108 1.0275p Ordinary
 14:45:37 - 08-Sep-26
Sell* 7,242 0.915p Ordinary
 14:43:31 - 08-Sep-26
Sell* 37,000 0.90p Ordinary
 13:21:46 - 08-Sep-26
Buy* 3,181 1.10p SI Trade
 12:15:11 - 08-Sep-26
Buy* 35 1.10p SI Trade
 12:15:11 - 08-Sep-26
Sell* 1,478 0.90p SI Trade
 12:15:11 - 08-Sep-26
Sell* 500 0.90p SI Trade
 12:15:11 - 08-Sep-26
Sell* 111 0.90p SI Trade
 12:15:11 - 08-Sep-26
Buy* 500 1.10p SI Trade
 12:15:11 - 08-Sep-26
Sell* 2,606 0.90p SI Trade
 12:15:11 - 08-Sep-26
Buy* 224 1.10p SI Trade
 12:15:11 - 08-Sep-26
Buy* 193,506 1.0315p Ordinary
 11:53:04 - 08-Sep-26
Buy* 481,311 1.038p Ordinary
 11:18:06 - 08-Sep-26
Sell* 36,600 0.934p Ordinary
 10:29:07 - 08-Sep-26
Sell* 490,000 0.932p Ordinary
 10:27:02 - 08-Sep-26
Sell* 603,000 0.932p Ordinary
 10:24:24 - 08-Sep-26
Sell* 50,000 0.932p Ordinary
 10:06:54 - 08-Sep-26
Sell* 34,807 0.945p Ordinary
 08:20:56 - 08-Sep-26
Sell* 66,558 0.945p Ordinary
 15:45:43 - 07-Sep-26
Sell* 7,928 0.945p Ordinary
 15:27:39 - 07-Sep-26
Unknown* 965,622 0.944p Ordinary
 14:06:40 - 07-Sep-26
Sell* 227,531 0.9471p Ordinary
 14:02:21 - 07-Sep-26
Sell* 84,000 0.944p Ordinary
 11:28:05 - 07-Sep-26
Sell* 74,000 0.944p Ordinary
 11:20:03 - 07-Sep-26
Sell* 512,851 0.965p Ordinary
 11:16:03 - 07-Sep-26
Sell* 266,619 0.90p Ordinary
 11:06:33 - 07-Sep-26
Buy* 75,591 1.065p Ordinary
 10:59:12 - 07-Sep-26
Sell* 160,000 0.965p Ordinary
 10:32:30 - 07-Sep-26
Buy* 1,818 1.10p SI Trade
 10:29:22 - 07-Sep-26
Buy* 2,343 1.10p SI Trade
 10:29:22 - 07-Sep-26
Sell* 4,257 0.90p SI Trade
 10:29:22 - 07-Sep-26
Buy* 99 1.10p SI Trade
 10:29:22 - 07-Sep-26
Buy* 438 1.10p SI Trade
 10:29:22 - 07-Sep-26
Sell* 340,000 0.965p Ordinary
 10:21:53 - 07-Sep-26
Buy* 8,981 1.069p Ordinary
 10:19:42 - 07-Sep-26
Buy* 8,973 1.07p Ordinary
 10:18:54 - 07-Sep-26
Buy* 74,393 1.07p Ordinary
 10:18:46 - 07-Sep-26
Unknown* 1,851,640 1.07p Negotiated Trade
 10:08:43 - 07-Sep-26
Buy* 1,000 1.10p SI Trade
 10:07:50 - 07-Sep-26
Buy* 384 1.10p SI Trade
 10:07:50 - 07-Sep-26
Buy* 400 1.10p SI Trade
 10:07:50 - 07-Sep-26
Sell* 384 0.90p SI Trade
 10:07:50 - 07-Sep-26
Sell* 1,666 0.90p SI Trade
 10:07:50 - 07-Sep-26
Buy* 47,619 1.05p Ordinary
 10:07:16 - 07-Sep-26
Buy* 25,000 1.10p Ordinary
 10:02:39 - 07-Sep-26
Buy* 12,000 1.10p Ordinary
 10:02:15 - 07-Sep-26
Sell* 504,349 0.93p Ordinary
 09:37:05 - 07-Sep-26
Sell* 25,407 0.93p Ordinary
 09:09:36 - 07-Sep-26
Buy* 962 1.04p Ordinary
 09:05:17 - 07-Sep-26
Buy* 95,230 1.05p Ordinary
 08:52:02 - 07-Sep-26
Sell* 523,987 0.95555p Ordinary
 08:45:48 - 07-Sep-26
Sell* 625 0.95555p Ordinary
 08:43:08 - 07-Sep-26
Sell* 800 0.95555p Ordinary
 08:36:06 - 07-Sep-26
Unknown* 1,390,471 0.936p Ordinary
 08:32:06 - 07-Sep-26
Sell* 200,000 0.95555p Ordinary
 08:31:32 - 07-Sep-26
Buy* 41,109 1.20p Ordinary
 08:31:04 - 07-Sep-26
Sell* 200,000 0.985p Ordinary
 08:30:24 - 07-Sep-26
Buy* 3,461 1.14p Ordinary
 08:14:11 - 07-Sep-26
Buy* 17,543 1.14p Ordinary
 08:04:06 - 07-Sep-26
Sell* 200,000 0.98p Ordinary
 08:02:08 - 07-Sep-26
Unknown* 1,000,000 0.98p Ordinary
 08:01:45 - 07-Sep-26
Sell* 200,000 0.98p Ordinary
 08:00:44 - 07-Sep-26
Sell* 400,000 0.98p Ordinary
 08:00:20 - 07-Sep-26
Buy* 53,195 1.169p Ordinary
 08:00:14 - 07-Sep-26
Sell* 11,500 0.955p Ordinary
 08:00:14 - 07-Sep-26
Sell* 500,000 1.025p Ordinary
 08:00:09 - 07-Sep-26
Buy* 20,769 1.30p Ordinary
 14:49:11 - 04-Sep-26
Sell* 20,000 1.1682p Ordinary
 12:29:29 - 04-Sep-26
Buy* 289 1.30p SI Trade
 11:38:54 - 04-Sep-26
Buy* 1,923 1.30p SI Trade
 11:38:54 - 04-Sep-26
Buy* 1,154 1.30p SI Trade
 11:38:54 - 04-Sep-26
Buy* 237 1.30p SI Trade
 11:38:54 - 04-Sep-26
Buy* 230 1.30p SI Trade
 11:38:54 - 04-Sep-26
Buy* 100,000 1.2375p Ordinary
 11:13:11 - 04-Sep-26
Buy* 10,384 1.30p Ordinary
 10:58:38 - 04-Sep-26
Buy* 4,236 1.30p Ordinary
 10:50:58 - 04-Sep-26
Buy* 479 1.30p SI Trade
 10:50:58 - 04-Sep-26
Buy* 500 1.30p SI Trade
 10:50:58 - 04-Sep-26
Buy* 1,456 1.30p SI Trade
 10:50:58 - 04-Sep-26
Buy* 83 1.30p SI Trade
 10:50:58 - 04-Sep-26
Buy* 1,692 1.30p SI Trade
 10:50:58 - 04-Sep-26
Buy* 23 1.30p SI Trade
 10:50:58 - 04-Sep-26
Sell* 50,000 1.1682p Ordinary
 10:00:32 - 04-Sep-26
Buy* 4,236 1.30p Ordinary
 09:33:05 - 04-Sep-26
Buy* 474 1.30p SI Trade
 09:33:05 - 04-Sep-26
Buy* 1,453 1.30p SI Trade
 09:33:05 - 04-Sep-26
Buy* 2,307 1.30p SI Trade
 09:33:05 - 04-Sep-26
Buy* 4,236 1.30p Ordinary
 09:31:05 - 04-Sep-26
Sell* 2,236 1.1682p Ordinary
 09:01:37 - 04-Sep-26
Buy* 3,000 1.2375p Ordinary
 08:43:14 - 04-Sep-26
Buy* 100,000 1.2375p Ordinary
 08:41:37 - 04-Sep-26
Sell* 384 1.10p SI Trade
 08:22:42 - 04-Sep-26
Unknown* 0 1.30p SI Trade
 08:22:42 - 04-Sep-26
Buy* 400 1.30p SI Trade
 08:22:42 - 04-Sep-26
FTSE 100 Latest
Value10,688.47
Change30.34