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
Unknown* 1 1.28p OTC Trade
 16:36:00 - 12-Aug-26
Sell* 1 1.28p Uncrossing Trade
 16:35:19 - 12-Aug-26
Unknown* 750,000 1.39p Ordinary
 16:34:02 - 12-Aug-26
Buy* 286,247 1.396p Ordinary
 16:18:40 - 12-Aug-26
Buy* 48,666 1.396p Ordinary
 15:59:03 - 12-Aug-26
Buy* 90,120 1.396p Ordinary
 15:10:54 - 12-Aug-26
Buy* 143,275 1.396p Ordinary
 14:10:03 - 12-Aug-26
Sell* 40,000 1.30p Ordinary
 13:17:25 - 12-Aug-26
Sell* 41,000 1.30p Ordinary
 13:15:08 - 12-Aug-26
Buy* 100,000 1.396p Ordinary
 12:32:32 - 12-Aug-26
Buy* 175,000 1.3651p Ordinary
 12:02:34 - 12-Aug-26
Buy* 35,765 1.398p Ordinary
 11:47:56 - 12-Aug-26
Buy* 50,000 1.396p Ordinary
 11:33:38 - 12-Aug-26
Buy* 6,877 1.396p Ordinary
 11:05:14 - 12-Aug-26
Buy* 34,000 1.396p Ordinary
 10:51:49 - 12-Aug-26
Buy* 100,000 1.396p Ordinary
 10:48:43 - 12-Aug-26
Buy* 150,000 1.355p Ordinary
 10:25:40 - 12-Aug-26
Buy* 6,665 1.396p Ordinary
 08:11:24 - 12-Aug-26
Unknown* 841,197 1.3036p Ordinary
 14:20:57 - 11-Aug-26
Unknown* 841,497 1.3036p Ordinary
 14:20:57 - 11-Aug-26
Unknown* -841,197 1.3036p Ordinary
Correction
 14:20:57 - 11-Aug-26
Unknown* 844,058 1.30p Ordinary
 14:20:46 - 11-Aug-26
Buy* 45,286 1.396p Ordinary
 13:59:50 - 11-Aug-26
Buy* 14,327 1.396p Ordinary
 11:01:46 - 11-Aug-26
Buy* 84,000 1.398p Ordinary
 09:49:37 - 11-Aug-26
Buy* 7,153 1.398p Ordinary
 09:29:53 - 11-Aug-26
Buy* 142,704 1.398p Ordinary
 08:39:30 - 11-Aug-26
Buy* 14,484 1.398p Ordinary
 08:00:09 - 11-Aug-26
Unknown* 5,159 1.40p OTC Trade
 16:35:18 - 10-Aug-26
Unknown* 2,258 1.40p OTC Trade
 16:35:18 - 10-Aug-26
Unknown* 1,392 1.40p OTC Trade
 16:35:18 - 10-Aug-26
Unknown* 727 1.40p OTC Trade
 16:35:18 - 10-Aug-26
Unknown* 5,281 1.40p OTC Trade
 16:35:18 - 10-Aug-26
Unknown* 509 1.40p OTC Trade
 16:35:18 - 10-Aug-26
Unknown* 969 1.40p OTC Trade
 16:35:18 - 10-Aug-26
Buy* 30,443 1.40p Suspected BUY Trade
 16:35:18 - 10-Aug-26
Sell* 71,264 1.342p Ordinary
 16:00:44 - 10-Aug-26
Sell* 8,400 1.342p Ordinary
 15:31:46 - 10-Aug-26
Buy* 76,005 1.398p Ordinary
 13:12:01 - 10-Aug-26
Buy* 51 1.40p SI Trade
 10:10:27 - 10-Aug-26
Sell* 9,166 1.30p SI Trade
 10:10:27 - 10-Aug-26
Buy* 71,264 1.398p Ordinary
 09:43:41 - 10-Aug-26
Unknown* 0 1.30p SI Trade
 09:28:18 - 10-Aug-26
Buy* 1,331 1.40p SI Trade
 09:28:18 - 10-Aug-26
Sell* 51 1.30p SI Trade
 09:28:18 - 10-Aug-26
Sell* 250 1.30p SI Trade
 09:28:18 - 10-Aug-26
Buy* 500 1.40p SI Trade
 09:28:18 - 10-Aug-26
Sell* 250 1.30p SI Trade
 09:28:18 - 10-Aug-26
Buy* 3,527 1.4175p Ordinary
 09:11:57 - 10-Aug-26
Sell* 2,612 1.3525p Ordinary
 09:05:05 - 10-Aug-26
Sell* 150,000 1.3525p Ordinary
 08:52:21 - 10-Aug-26
Buy* 6,407 1.42p Ordinary
 08:41:09 - 10-Aug-26
Sell* 296,001 1.35p Ordinary
 08:29:55 - 10-Aug-26
Buy* 5,383 1.45p Ordinary
 08:04:05 - 10-Aug-26
Unknown* 45,895 1.375p Ordinary
 08:03:59 - 10-Aug-26
Sell* 230,770 1.35p Ordinary
 08:00:14 - 10-Aug-26
Buy* 10,434 1.4375p Ordinary
 08:00:14 - 10-Aug-26
Unknown* 1,500,000 1.393p Negotiated Trade
 16:18:53 - 07-Aug-26
Buy* 278,261 1.4375p Ordinary
 15:30:13 - 07-Aug-26
Buy* 100,000 1.439p Ordinary
 15:11:26 - 07-Aug-26
Sell* 74,828 1.35p Ordinary
 14:15:16 - 07-Aug-26
Buy* 69,206 1.4392p Ordinary
 12:51:08 - 07-Aug-26
Buy* 45,772 1.4392p Ordinary
 12:29:01 - 07-Aug-26
Buy* 44,650 1.4392p Ordinary
 12:26:38 - 07-Aug-26
Buy* 6,671 1.4392p Ordinary
 12:13:44 - 07-Aug-26
Buy* 30,000 1.44p Ordinary
 11:56:11 - 07-Aug-26
Buy* 50,000 1.4392p Ordinary
 11:31:51 - 07-Aug-26
Buy* 100,000 1.4392p Ordinary
 11:30:31 - 07-Aug-26
Buy* 38,525 1.44p Ordinary
 11:13:09 - 07-Aug-26
Buy* 1,389 1.44p Ordinary
 10:43:42 - 07-Aug-26
Buy* 249,715 1.40p Ordinary
 09:19:57 - 07-Aug-26
Buy* 78,571 1.40p Ordinary
 09:12:37 - 07-Aug-26
Buy* 250,000 1.40p Ordinary
 08:25:07 - 07-Aug-26
Buy* 5,714 1.40p Ordinary
 08:23:36 - 07-Aug-26
Buy* 250,000 1.40p Ordinary
 08:20:36 - 07-Aug-26
Buy* 9,000 1.40p Ordinary
 08:19:25 - 07-Aug-26
Unknown* 1,000,000 1.40p Negotiated Trade
 16:21:52 - 06-Aug-26
Unknown* 715,165 1.398p Ordinary
 16:21:07 - 06-Aug-26
Buy* 50,000 1.398p Ordinary
 15:56:58 - 06-Aug-26
Buy* 50,000 1.398p Ordinary
 15:33:05 - 06-Aug-26
Buy* 610 1.398p Ordinary
 15:23:07 - 06-Aug-26
Buy* 300,051 1.398p Ordinary
 15:04:43 - 06-Aug-26
Unknown* 500,051 1.38p Ordinary
 15:02:26 - 06-Aug-26
Sell* 210,530 1.316p Ordinary
 14:29:46 - 06-Aug-26
Buy* 94,202 1.38p Ordinary
 14:12:30 - 06-Aug-26
Unknown* 9,284 1.40p OTC Trade
 14:00:06 - 06-Aug-26
Buy* 11,712 1.40p Suspected BUY Trade
 14:00:06 - 06-Aug-26
Buy* 66,558 1.38p Ordinary
 13:33:12 - 06-Aug-26
Sell* 71,233 1.3162p Ordinary
 13:32:14 - 06-Aug-26
Sell* 31,000 1.3162p Ordinary
 13:31:36 - 06-Aug-26
Sell* 31,000 1.30p Ordinary
 13:23:51 - 06-Aug-26
Sell* 50,000 1.348p Ordinary
 12:41:46 - 06-Aug-26
Sell* 50,000 1.348p Ordinary
 12:41:13 - 06-Aug-26
Sell* 51,490 1.348p Ordinary
 12:29:55 - 06-Aug-26
Sell* 25,000 1.316p Ordinary
 12:02:24 - 06-Aug-26
Buy* 17,882 1.398p Ordinary
 11:56:09 - 06-Aug-26
Unknown* 296,001 1.35p Ordinary
 10:42:17 - 06-Aug-26
Unknown* 1,200,000 1.3924p Negotiated Trade
 10:11:48 - 06-Aug-26
Buy* 3,383 1.36p Ordinary
 10:09:40 - 06-Aug-26
Buy* 66,000 1.37p Ordinary
 10:09:20 - 06-Aug-26
Buy* 210,530 1.375p Ordinary
 10:03:29 - 06-Aug-26
Unknown* 200,000 1.35p Ordinary
 10:02:53 - 06-Aug-26
Buy* 200,000 1.349p Ordinary
 10:02:08 - 06-Aug-26
Unknown* 1,000,051 1.34p Negotiated Trade
 09:59:43 - 06-Aug-26
Buy* 250,000 1.30p Ordinary
 09:56:18 - 06-Aug-26
Buy* 300,000 1.298p Ordinary
 09:55:16 - 06-Aug-26
Buy* 200,000 1.298p Ordinary
 09:54:15 - 06-Aug-26
Buy* 68,271 1.289p Ordinary
 09:50:37 - 06-Aug-26
Buy* 970 1.30p SI Trade
 09:37:03 - 06-Aug-26
Sell* 210,784 1.215p Ordinary
 09:36:54 - 06-Aug-26
Buy* 776 1.289p Ordinary
 09:27:12 - 06-Aug-26
Sell* 25,000 1.21p Ordinary
 09:12:54 - 06-Aug-26
Sell* 82,305 1.215p Ordinary
 09:10:50 - 06-Aug-26
Buy* 8 1.347p Ordinary
 09:10:07 - 06-Aug-26
Sell* 500,000 1.22p Ordinary
 08:59:41 - 06-Aug-26
Sell* 500,000 1.2215p Ordinary
 08:59:13 - 06-Aug-26
Sell* 500,000 1.255p Ordinary
 08:58:43 - 06-Aug-26
Sell* 666 1.20p SI Trade
 08:58:22 - 06-Aug-26
Buy* 7,142 1.40p SI Trade
 08:58:22 - 06-Aug-26
Sell* 500,000 1.302p Ordinary
 08:58:10 - 06-Aug-26
Sell* 150,000 1.305p Ordinary
 08:51:10 - 06-Aug-26
Sell* 66,188 1.305p Ordinary
 08:48:04 - 06-Aug-26
Unknown* 500,000 1.3315p Ordinary
 08:43:35 - 06-Aug-26
Sell* 375,000 1.3315p Ordinary
 08:42:29 - 06-Aug-26
Unknown* 600,000 1.3043p Ordinary
 08:41:53 - 06-Aug-26
Buy* 100,000 1.385p Ordinary
 08:41:50 - 06-Aug-26
Buy* 6,000 1.40p SI Trade
 08:41:49 - 06-Aug-26
Buy* 5,000 1.40p SI Trade
 08:41:49 - 06-Aug-26
Sell* 250,000 1.3405p Ordinary
 08:41:34 - 06-Aug-26
Sell* 73,000 1.345p Ordinary
 08:40:03 - 06-Aug-26
Sell* 250,000 1.342p Ordinary
 08:38:40 - 06-Aug-26
Sell* 25,000 1.3405p Ordinary
 08:05:23 - 06-Aug-26
Sell* 3,428 1.30p SI Trade
 08:03:45 - 06-Aug-26
Sell* 3,800 1.30p SI Trade
 08:03:45 - 06-Aug-26
Buy* 137 1.45p SI Trade
 08:03:45 - 06-Aug-26
Buy* 689 1.45p SI Trade
 08:03:45 - 06-Aug-26
Buy* 111 1.45p SI Trade
 08:03:45 - 06-Aug-26
Buy* 700 1.45p SI Trade
 08:03:45 - 06-Aug-26
Buy* 51 1.45p SI Trade
 08:03:45 - 06-Aug-26
Sell* 13,686 1.30p SI Trade
 08:03:45 - 06-Aug-26
Sell* 1,533 1.30p SI Trade
 08:03:45 - 06-Aug-26
Buy* 15,310 1.45p SI Trade
 08:03:45 - 06-Aug-26
Sell* 588 1.30p SI Trade
 08:03:45 - 06-Aug-26
Sell* 220,882 1.36p Ordinary
 08:03:42 - 06-Aug-26
Sell* 75 1.30p Ordinary
 08:02:28 - 06-Aug-26
Buy* 141,043 1.418p Ordinary
 08:00:30 - 06-Aug-26
Buy* 105,782 1.418p Ordinary
 08:00:29 - 06-Aug-26
Unknown* 485 1.30p OTC Trade
 16:35:06 - 05-Aug-26
Unknown* 77,333 1.30p OTC Trade
 16:35:06 - 05-Aug-26
Unknown* 1,700 1.30p OTC Trade
 16:35:06 - 05-Aug-26
Sell* 79,519 1.30p Uncrossing Trade
 16:35:06 - 05-Aug-26
Unknown* 750,000 1.40p Ordinary
 16:32:05 - 05-Aug-26
Unknown* 750,000 1.40p Ordinary
 16:32:05 - 05-Aug-26
Unknown* -750,000 1.40p Ordinary
Correction
 16:32:05 - 05-Aug-26
Buy* 135,935 1.418p Ordinary
 16:16:03 - 05-Aug-26
Buy* 1,760 1.42p Ordinary
 14:39:15 - 05-Aug-26
Buy* 100,000 1.418p Ordinary
 13:48:16 - 05-Aug-26
Buy* 100,000 1.418p Ordinary
 13:33:32 - 05-Aug-26
Buy* 230,000 1.42p Ordinary
 13:11:56 - 05-Aug-26
Buy* 49,258 1.423p Ordinary
 11:22:54 - 05-Aug-26
Sell* 9,535 1.33p Ordinary
 11:02:26 - 05-Aug-26
Buy* 105,411 1.423p Ordinary
 10:55:40 - 05-Aug-26
Buy* 82,776 1.425p Ordinary
 09:49:44 - 05-Aug-26
Sell* 55,000 1.36p Ordinary
 09:34:05 - 05-Aug-26
Buy* 175,088 1.425p Ordinary
 09:00:26 - 05-Aug-26
Buy* 34,807 1.425p Ordinary
 09:00:26 - 05-Aug-26
Buy* 74,828 1.425p Ordinary
 08:53:58 - 05-Aug-26
Sell* 27,483 1.30p Ordinary
 08:50:15 - 05-Aug-26
Sell* 27,483 1.30p SI Trade
 08:50:15 - 05-Aug-26
Sell* 251,462 1.374p Ordinary
 08:50:00 - 05-Aug-26
Sell* 232,559 1.376p Ordinary
 08:46:58 - 05-Aug-26
Buy* 335 1.496p Ordinary
 08:28:43 - 05-Aug-26
Sell* 15,692 1.30p Ordinary
 08:15:04 - 05-Aug-26
Buy* 250 1.50p SI Trade
 08:15:02 - 05-Aug-26
Buy* 16,666 1.50p SI Trade
 08:15:02 - 05-Aug-26
Sell* 26,315 1.30p SI Trade
 08:15:02 - 05-Aug-26
Sell* 75 1.30p SI Trade
 08:15:02 - 05-Aug-26
Sell* 91 1.30p SI Trade
 08:15:02 - 05-Aug-26
Buy* 3,333 1.50p SI Trade
 08:15:02 - 05-Aug-26
Buy* 310 1.50p SI Trade
 08:15:02 - 05-Aug-26
Buy* 80 1.50p SI Trade
 08:15:02 - 05-Aug-26
Buy* 666 1.50p SI Trade
 08:15:02 - 05-Aug-26
Sell* 1,036 1.30p SI Trade
 08:15:02 - 05-Aug-26
Sell* 12,293 1.30p SI Trade
 08:15:02 - 05-Aug-26
Sell* 1,538 1.30p SI Trade
 08:15:02 - 05-Aug-26
Buy* 3,333 1.50p SI Trade
 08:15:02 - 05-Aug-26
Buy* 3,333 1.50p SI Trade
 08:15:02 - 05-Aug-26
Unknown* 0 1.30p SI Trade
 08:15:02 - 05-Aug-26
Sell* 1,478 1.30p SI Trade
 08:15:02 - 05-Aug-26
Sell* 696 1.30p SI Trade
 08:15:02 - 05-Aug-26
Buy* 104,275 1.4385p Ordinary
 08:00:11 - 05-Aug-26
Buy* 104,275 1.4385p Ordinary
 08:00:10 - 05-Aug-26
Unknown* 1,500,000 1.40p Negotiated Trade
 16:23:35 - 04-Aug-26
Unknown* 1,500,000 1.40p Negotiated Trade
 16:23:35 - 04-Aug-26
Unknown* -1,500,000 1.40p Correction
Negotiated Trade
 16:23:35 - 04-Aug-26
Buy* 208,550 1.4385p Ordinary
 15:19:29 - 04-Aug-26
Buy* 13,368 1.496p Ordinary
 14:56:49 - 04-Aug-26
Buy* 55 1.496p Ordinary
 14:29:00 - 04-Aug-26
Buy* 50,000 1.4385p Ordinary
 14:27:56 - 04-Aug-26
Buy* 104,275 1.4385p Ordinary
 13:22:07 - 04-Aug-26
FTSE 100 Latest
Value10,833.15
Change-11.04