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* 3,697 1.366p Ordinary
 10:09:48 - 22-Jul-26
Sell* 13,427 1.265p Ordinary
 09:34:30 - 22-Jul-26
Sell* 154,248 1.265p Ordinary
 08:22:00 - 22-Jul-26
Buy* 200,000 1.366p Ordinary
 08:00:28 - 22-Jul-26
Buy* 6,076 1.366p Ordinary
 08:00:26 - 22-Jul-26
Sell* 480,000 1.26p Ordinary
 08:00:08 - 22-Jul-26
Sell* 653 1.24p Ordinary
 15:03:57 - 21-Jul-26
Buy* 48,214 1.40p Ordinary
 14:27:16 - 21-Jul-26
Buy* 10,000 1.40p Ordinary
 14:18:39 - 21-Jul-26
Buy* 7,907 1.40p Ordinary
 13:58:44 - 21-Jul-26
Sell* 4,201 1.24p Ordinary
 13:57:12 - 21-Jul-26
Buy* 100,000 1.3675p Ordinary
 13:27:19 - 21-Jul-26
Buy* 611 1.40p SI Trade
 12:44:01 - 21-Jul-26
Sell* 200 1.20p SI Trade
 12:44:01 - 21-Jul-26
Buy* 3,500 1.40p SI Trade
 12:44:01 - 21-Jul-26
Buy* 100 1.40p SI Trade
 12:44:01 - 21-Jul-26
Buy* 17,196 1.38p Ordinary
 12:43:06 - 21-Jul-26
Buy* 100,000 1.3675p Ordinary
 12:38:36 - 21-Jul-26
Buy* 200,000 1.37p Ordinary
 12:17:22 - 21-Jul-26
Buy* 39,855 1.37p Ordinary
 11:51:50 - 21-Jul-26
Buy* 300,000 1.3715p Ordinary
 11:46:18 - 21-Jul-26
Buy* 200,000 1.3568p Ordinary
 11:45:39 - 21-Jul-26
Buy* 150,000 1.35p Ordinary
 11:45:04 - 21-Jul-26
Buy* 150,000 1.3325p Ordinary
 11:44:23 - 21-Jul-26
Buy* 45 1.35p Ordinary
 11:44:17 - 21-Jul-26
Buy* 10,000 1.334p Ordinary
 11:43:43 - 21-Jul-26
Buy* 100,000 1.334p Ordinary
 11:43:38 - 21-Jul-26
Buy* 100,000 1.3375p Ordinary
 11:42:57 - 21-Jul-26
Sell* 3,576 1.255p Ordinary
 11:31:22 - 21-Jul-26
Buy* 4,375 1.34p Ordinary
 11:29:18 - 21-Jul-26
Buy* 149,013 1.3375p Ordinary
 11:25:46 - 21-Jul-26
Buy* 141,536 1.3375p Ordinary
 11:23:27 - 21-Jul-26
Sell* 11,149 1.255p Ordinary
 10:46:50 - 21-Jul-26
Buy* 7,178 1.3375p Ordinary
 10:36:55 - 21-Jul-26
Sell* 101,790 1.26p Ordinary
 10:25:57 - 21-Jul-26
Sell* 716 1.255p Ordinary
 10:22:33 - 21-Jul-26
Buy* 223,583 1.34p Ordinary
 10:01:41 - 21-Jul-26
Buy* 105,013 1.3425p Ordinary
 09:28:12 - 21-Jul-26
Sell* 12,500 1.255p Ordinary
 09:03:31 - 21-Jul-26
Buy* 81,267 1.345p Ordinary
 08:40:23 - 21-Jul-26
Buy* 2,825 1.345p Ordinary
 08:35:04 - 21-Jul-26
Buy* 336 1.30p SI Trade
 08:31:33 - 21-Jul-26
Buy* 115,077 1.30p Ordinary
 08:31:25 - 21-Jul-26
Sell* 12,500 1.22p Ordinary
 08:29:50 - 21-Jul-26
Buy* 4,548 1.30p Ordinary
 08:27:38 - 21-Jul-26
Buy* 4,548 1.30p SI Trade
 08:27:38 - 21-Jul-26
Buy* 269,442 1.2975p Ordinary
 08:27:24 - 21-Jul-26
Buy* 100,000 1.29p Ordinary
 08:21:39 - 21-Jul-26
Buy* 50,000 1.29p Ordinary
 08:18:08 - 21-Jul-26
Buy* 154,248 1.29p Ordinary
 08:17:32 - 21-Jul-26
Buy* 50,000 1.29p Ordinary
 08:15:47 - 21-Jul-26
Buy* 77,210 1.29p Ordinary
 08:15:22 - 21-Jul-26
Buy* 1,378 1.30p SI Trade
 08:10:01 - 21-Jul-26
Buy* 3,351 1.30p SI Trade
 08:10:01 - 21-Jul-26
Buy* 4,548 1.30p Ordinary
 08:10:01 - 21-Jul-26
Buy* 50,000 1.249p Ordinary
 08:09:47 - 21-Jul-26
Buy* 79,320 1.25p Ordinary
 08:09:31 - 21-Jul-26
Buy* 4,730 1.25p Ordinary
 08:09:31 - 21-Jul-26
Buy* 100 1.25p SI Trade
 08:09:31 - 21-Jul-26
Sell* 100 1.20p SI Trade
 08:09:31 - 21-Jul-26
Buy* 50,000 1.247p Ordinary
 08:09:14 - 21-Jul-26
Buy* 74,000 1.247p Ordinary
 08:06:41 - 21-Jul-26
Unknown* 1,500,000 1.1892p Negotiated Trade
 16:30:32 - 20-Jul-26
Buy* 100,000 1.25p Ordinary
 16:29:18 - 20-Jul-26
Buy* 125,000 1.245p Ordinary
 16:20:58 - 20-Jul-26
Buy* 100,000 1.245p Ordinary
 16:11:53 - 20-Jul-26
Buy* 60,000 1.245p Ordinary
 16:09:33 - 20-Jul-26
Buy* 129,551 1.247p Ordinary
 16:08:18 - 20-Jul-26
Buy* 79,558 1.245p Ordinary
 16:07:45 - 20-Jul-26
Buy* 60,805 1.2425p Ordinary
 15:42:24 - 20-Jul-26
Buy* 200,000 1.24p Ordinary
 14:44:53 - 20-Jul-26
Buy* 226 1.25p SI Trade
 14:39:50 - 20-Jul-26
Buy* 100 1.25p SI Trade
 14:39:50 - 20-Jul-26
Sell* 37,047 1.1675p Ordinary
 14:03:25 - 20-Jul-26
Sell* 71,773 1.1675p Ordinary
 13:08:12 - 20-Jul-26
Buy* 48,000 1.2125p Ordinary
 10:49:03 - 20-Jul-26
Buy* 5,600 1.25p SI Trade
 10:13:11 - 20-Jul-26
Sell* 326 1.10p SI Trade
 10:13:11 - 20-Jul-26
Sell* 518 1.10p SI Trade
 10:13:11 - 20-Jul-26
Buy* 37 1.25p SI Trade
 10:13:11 - 20-Jul-26
Buy* 911 1.2125p Ordinary
 10:00:36 - 20-Jul-26
Unknown* 680,843 1.211p Ordinary
 09:38:33 - 20-Jul-26
Buy* 7,928 1.211p Ordinary
 09:01:39 - 20-Jul-26
Buy* 200,000 1.20p Ordinary
 08:49:47 - 20-Jul-26
Buy* 290,000 1.20p Ordinary
 08:37:20 - 20-Jul-26
Buy* 3,000 1.211p Ordinary
 08:30:20 - 20-Jul-26
Buy* 1,240 1.2125p Ordinary
 08:04:00 - 20-Jul-26
Buy* 41,334 1.20p Ordinary
 08:00:25 - 20-Jul-26
Buy* 30,822 1.25p Ordinary
 08:00:00 - 20-Jul-26
Sell* 1 1.165p Uncrossing Trade
 16:35:15 - 17-Jul-26
Unknown* 250,000 1.175p Ordinary
 16:18:40 - 17-Jul-26
Buy* 197,370 1.20p Ordinary
 16:17:28 - 17-Jul-26
Sell* 12,107 1.14p Ordinary
 14:34:24 - 17-Jul-26
Buy* 100,000 1.20p Ordinary
 14:26:20 - 17-Jul-26
Sell* 244 1.14p Ordinary
 14:10:14 - 17-Jul-26
Sell* 33,126 1.14p Ordinary
 11:24:36 - 17-Jul-26
Buy* 20,574 1.25p Ordinary
 09:36:20 - 17-Jul-26
Unknown* 578,113 1.139p Ordinary
 09:34:02 - 17-Jul-26
Sell* 450,000 1.165p Ordinary
 08:39:42 - 17-Jul-26
Buy* 400 1.25p SI Trade
 08:33:20 - 17-Jul-26
Buy* 671 1.25p SI Trade
 08:33:20 - 17-Jul-26
Buy* 80 1.25p SI Trade
 08:33:20 - 17-Jul-26
Buy* 800 1.25p SI Trade
 08:33:20 - 17-Jul-26
Buy* 80 1.25p SI Trade
 08:33:20 - 17-Jul-26
Sell* 10,016 1.10p SI Trade
 08:33:20 - 17-Jul-26
Buy* 80 1.25p SI Trade
 08:33:20 - 17-Jul-26
Sell* 7,283 1.10p Ordinary
 08:33:20 - 17-Jul-26
Buy* 400 1.25p SI Trade
 08:33:20 - 17-Jul-26
Buy* 720 1.25p SI Trade
 08:33:20 - 17-Jul-26
Sell* 1,114 1.10p SI Trade
 08:33:20 - 17-Jul-26
Buy* 100,000 1.2175p Ordinary
 08:06:19 - 17-Jul-26
Buy* 200,000 1.2175p Ordinary
 08:02:52 - 17-Jul-26
Unknown* 1,550,000 1.1774p Negotiated Trade
 16:19:51 - 16-Jul-26
Buy* 200,000 1.22p Ordinary
 15:54:20 - 16-Jul-26
Sell* 4,275 1.16p Ordinary
 15:54:15 - 16-Jul-26
Buy* 81,307 1.225p Ordinary
 14:31:16 - 16-Jul-26
Buy* 326,205 1.225p Ordinary
 14:22:05 - 16-Jul-26
Buy* 48,408 1.225p Ordinary
 11:26:27 - 16-Jul-26
Buy* 90,000 1.225p Ordinary
 09:52:32 - 16-Jul-26
Buy* 86,992 1.225p Ordinary
 09:47:33 - 16-Jul-26
Buy* 60,000 1.225p Ordinary
 09:16:19 - 16-Jul-26
Buy* 50,000 1.225p Ordinary
 09:11:30 - 16-Jul-26
Buy* 100,000 1.225p Ordinary
 09:08:57 - 16-Jul-26
Buy* 4,503 1.25p Ordinary
 09:01:04 - 16-Jul-26
Buy* 1,426 1.25p SI Trade
 09:01:04 - 16-Jul-26
Buy* 4,000 1.25p SI Trade
 09:01:04 - 16-Jul-26
Buy* 3,192 1.25p SI Trade
 09:01:04 - 16-Jul-26
Buy* 1,560 1.247p Ordinary
 08:32:23 - 16-Jul-26
Buy* 200,000 1.225p Ordinary
 08:09:24 - 16-Jul-26
Unknown* 2,250,000 1.1277p Negotiated Trade
 16:11:54 - 15-Jul-26
Unknown* 2,250,000 1.1277p Negotiated Trade
 16:11:54 - 15-Jul-26
Unknown* -2,250,000 1.1277p Correction
Negotiated Trade
 16:11:54 - 15-Jul-26
Sell* 5,557 1.16p Ordinary
 15:25:49 - 15-Jul-26
Sell* 25,000 1.16p Ordinary
 15:04:23 - 15-Jul-26
Sell* 40,789 1.10p Ordinary
 14:16:57 - 15-Jul-26
Sell* 70,000 1.16p Ordinary
 14:00:21 - 15-Jul-26
Sell* 42,545 1.10p Ordinary
 13:34:31 - 15-Jul-26
Unknown* 816,959 1.2295p Ordinary
 12:42:21 - 15-Jul-26
Sell* 1,206 1.16p Ordinary
 12:21:29 - 15-Jul-26
Buy* 22,470 1.2305p Ordinary
 12:11:03 - 15-Jul-26
Sell* 32,471 1.10p Ordinary
 12:06:49 - 15-Jul-26
Sell* 44,000 1.10p Ordinary
 12:06:33 - 15-Jul-26
Buy* 10,000 1.2325p Ordinary
 10:03:23 - 15-Jul-26
Buy* 39,217 1.235p Ordinary
 09:28:19 - 15-Jul-26
Buy* 100,000 1.2375p Ordinary
 09:26:27 - 15-Jul-26
Buy* 2,511 1.24p Ordinary
 09:23:51 - 15-Jul-26
Buy* 100,000 1.20p Ordinary
 09:16:13 - 15-Jul-26
Buy* 100,000 1.20p Ordinary
 09:15:42 - 15-Jul-26
Buy* 51,334 1.20p Ordinary
 09:14:17 - 15-Jul-26
Buy* 4,166 1.20p Ordinary
 09:13:19 - 15-Jul-26
Buy* 39,250 1.20p Ordinary
 09:09:41 - 15-Jul-26
Buy* 50,000 1.20p Ordinary
 09:04:07 - 15-Jul-26
Unknown* 75,000 1.15p Ordinary
 09:00:18 - 15-Jul-26
Buy* 25,000 1.20p Ordinary
 08:54:45 - 15-Jul-26
Buy* 100,000 1.198p Ordinary
 08:53:57 - 15-Jul-26
Unknown* 0 1.10p SI Trade
 08:53:50 - 15-Jul-26
Buy* 83 1.20p SI Trade
 08:53:50 - 15-Jul-26
Buy* 2,500 1.20p SI Trade
 08:53:50 - 15-Jul-26
Buy* 100 1.20p SI Trade
 08:53:50 - 15-Jul-26
Unknown* 0 1.10p SI Trade
 08:53:50 - 15-Jul-26
Buy* 83 1.20p SI Trade
 08:53:50 - 15-Jul-26
Sell* 5,975 1.10p SI Trade
 08:53:50 - 15-Jul-26
Buy* 100,000 1.196p Ordinary
 08:49:14 - 15-Jul-26
Buy* 300,000 1.175p Ordinary
 08:41:58 - 15-Jul-26
Buy* 150,000 1.149p Ordinary
 08:41:40 - 15-Jul-26
Buy* 250,000 1.1475p Ordinary
 08:40:40 - 15-Jul-26
Buy* 101,790 1.1475p Ordinary
 08:35:00 - 15-Jul-26
Buy* 100,000 1.149p Ordinary
 08:21:36 - 15-Jul-26
Sell* 100,000 1.05p Ordinary
 08:16:15 - 15-Jul-26
Sell* 53,052 1.041p Ordinary
 08:06:14 - 15-Jul-26
Sell* 15,384 1.00p Ordinary
 08:05:08 - 15-Jul-26
Sell* 200,000 1.035p Ordinary
 08:00:24 - 15-Jul-26
Sell* 25,000 1.035p Ordinary
 08:00:13 - 15-Jul-26
Unknown* 750,000 1.25p Ordinary
 16:30:48 - 14-Jul-26
Sell* 48,894 1.20p Ordinary
 15:17:49 - 14-Jul-26
Sell* 37,500 1.28p Ordinary
 13:50:26 - 14-Jul-26
Buy* 44,444 1.35p Ordinary
 13:39:11 - 14-Jul-26
Sell* 5,479 1.28p Ordinary
 13:37:26 - 14-Jul-26
Buy* 59,259 1.35p Ordinary
 13:34:47 - 14-Jul-26
Sell* 92,225 1.28p Ordinary
 13:20:11 - 14-Jul-26
Buy* 103,444 1.35p Ordinary
 13:18:29 - 14-Jul-26
Sell* 416 1.20p SI Trade
 13:14:47 - 14-Jul-26
Buy* 109,598 1.365p Ordinary
 11:23:19 - 14-Jul-26
Sell* 62,641 1.28p Ordinary
 11:08:47 - 14-Jul-26
Sell* 8,000 1.20p Ordinary
 10:09:56 - 14-Jul-26
Buy* 50,000 1.37p Ordinary
 09:10:11 - 14-Jul-26
Sell* 240,000 1.25p Ordinary
 08:57:17 - 14-Jul-26
Buy* 142,370 1.376p Ordinary
 08:49:13 - 14-Jul-26
Unknown* 500,000 1.365p Ordinary
 08:29:12 - 14-Jul-26
Sell* 150 1.20p SI Trade
 08:25:54 - 14-Jul-26
Buy* 423,077 1.30p Ordinary
 08:11:17 - 14-Jul-26
Buy* 17,954 1.298p Ordinary
 08:04:44 - 14-Jul-26
Sell* 467 1.20p SI Trade
 08:01:31 - 14-Jul-26
Buy* 4,616 1.30p SI Trade
 08:01:31 - 14-Jul-26
Buy* 100 1.30p SI Trade
 08:01:31 - 14-Jul-26
Unknown* 0 1.20p SI Trade
 08:01:31 - 14-Jul-26
Buy* 475 1.30p SI Trade
 08:01:31 - 14-Jul-26
Sell* 3,516 1.20p SI Trade
 08:01:31 - 14-Jul-26
Buy* 44 1.275p Ordinary
 08:00:49 - 14-Jul-26
Buy* 200,000 1.2883p Ordinary
 08:00:44 - 14-Jul-26
FTSE 100 Latest
Value10,697.39
Change111.48