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* 50,000 0.932p Ordinary
 16:20:43 - 26-Oct-26
Buy* 100,000 0.9732p Ordinary
 15:47:52 - 26-Oct-26
Buy* 99 0.9735p Ordinary
 15:19:42 - 26-Oct-26
Buy* 3,192 0.9735p Ordinary
 15:19:09 - 26-Oct-26
Buy* 82,711 0.975p Ordinary
 12:39:24 - 26-Oct-26
Buy* 50,666 0.975p Ordinary
 12:20:41 - 26-Oct-26
Buy* 700 0.978p Ordinary
 11:38:25 - 26-Oct-26
Buy* 30,000 0.978p Ordinary
 11:37:52 - 26-Oct-26
Buy* 71,475 0.975p Ordinary
 11:18:07 - 26-Oct-26
Buy* 116,517 0.975p Ordinary
 11:16:04 - 26-Oct-26
Sell* 1,000 0.90p SI Trade
 11:00:31 - 26-Oct-26
Sell* 1,004 0.90p SI Trade
 11:00:31 - 26-Oct-26
Sell* 1,222 0.90p SI Trade
 11:00:31 - 26-Oct-26
Buy* 1,000 1.00p SI Trade
 11:00:31 - 26-Oct-26
Sell* 3,629 0.90p SI Trade
 11:00:31 - 26-Oct-26
Sell* 2,222 0.90p SI Trade
 11:00:31 - 26-Oct-26
Sell* 2,777 0.90p SI Trade
 11:00:31 - 26-Oct-26
Buy* 35,077 0.975p Ordinary
 08:13:06 - 26-Oct-26
Buy* 8,209 0.975p Ordinary
 08:08:12 - 26-Oct-26
Buy* 8,209 0.975p Ordinary
 08:08:12 - 26-Oct-26
Sell* 28,800 0.932p Ordinary
 08:06:00 - 26-Oct-26
Buy* 600 0.978p Ordinary
 08:01:12 - 26-Oct-26
Buy* 16,800 0.978p Ordinary
 08:00:34 - 26-Oct-26
Unknown* 555 1.01p OTC Trade
 16:36:00 - 23-Oct-26
Buy* 555 1.01p Suspected BUY Trade
 16:35:26 - 23-Oct-26
Buy* 15,384 0.975p Ordinary
 16:13:34 - 23-Oct-26
Buy* 108,287 0.978p Ordinary
 15:57:49 - 23-Oct-26
Buy* 152,594 0.983p Ordinary
 15:47:24 - 23-Oct-26
Buy* 61,037 0.983p Ordinary
 15:24:18 - 23-Oct-26
Buy* 100,000 0.9833p Ordinary
 14:44:26 - 23-Oct-26
Sell* 32,432 0.925p Ordinary
 12:59:16 - 23-Oct-26
Buy* 146,449 0.984p Ordinary
 11:52:47 - 23-Oct-26
Buy* 157,228 0.984p Ordinary
 11:51:43 - 23-Oct-26
Buy* 245,002 0.9842p Ordinary
 11:49:50 - 23-Oct-26
Sell* 109,452 0.92p Ordinary
 10:07:26 - 23-Oct-26
Buy* 50,050 0.999p Ordinary
 09:35:44 - 23-Oct-26
Sell* 526,342 0.918p Ordinary
 08:00:13 - 23-Oct-26
Buy* 185,714 0.985p Ordinary
 15:37:20 - 22-Oct-26
Buy* 100,000 0.985p Ordinary
 14:26:00 - 22-Oct-26
Buy* 157 1.00p SI Trade
 13:39:12 - 22-Oct-26
Sell* 400,000 0.9375p Ordinary
 12:15:47 - 22-Oct-26
Sell* 18,409 0.90p Ordinary
 09:16:50 - 22-Oct-26
Buy* 18,409 1.10p Ordinary
 09:16:04 - 22-Oct-26
Sell* 2,000 0.90p SI Trade
 09:15:12 - 22-Oct-26
Buy* 4,545 1.10p SI Trade
 09:15:12 - 22-Oct-26
Unknown* 0 0.90p SI Trade
 09:15:12 - 22-Oct-26
Buy* 454 1.10p SI Trade
 09:15:12 - 22-Oct-26
Buy* 1,833 1.10p SI Trade
 09:15:12 - 22-Oct-26
Sell* 300,000 0.947p Ordinary
 09:05:34 - 22-Oct-26
Buy* 100 1.045p Ordinary
 08:12:43 - 22-Oct-26
Buy* 1,350 1.045p Ordinary
 08:12:04 - 22-Oct-26
Sell* 37,046 0.90p Ordinary
 08:04:48 - 22-Oct-26
Buy* 500,000 1.03p Ordinary
 14:01:25 - 21-Oct-26
Buy* 197,331 1.01p Ordinary
 11:35:31 - 21-Oct-26
Sell* 62,500 0.96p Ordinary
 10:14:09 - 21-Oct-26
Sell* 36,390 0.96p Ordinary
 08:33:07 - 21-Oct-26
Sell* 30,585 0.96p Ordinary
 16:05:15 - 20-Oct-26
Buy* 50,000 1.01p Ordinary
 15:51:26 - 20-Oct-26
Sell* 31,748 0.9575p Ordinary
 15:46:30 - 20-Oct-26
Buy* 39,109 1.01p Ordinary
 15:27:20 - 20-Oct-26
Sell* 60,256 0.9575p Ordinary
 13:01:26 - 20-Oct-26
Buy* 18,376 1.045p Ordinary
 12:32:23 - 20-Oct-26
Sell* 104,439 0.9575p Ordinary
 11:03:01 - 20-Oct-26
Sell* 600,000 0.9575p Ordinary
 10:42:03 - 20-Oct-26
Sell* 178,011 0.955p Ordinary
 10:16:28 - 20-Oct-26
Buy* 490,196 1.02p Ordinary
 09:10:40 - 20-Oct-26
Unknown* 250,000 1.00p Ordinary
 08:23:57 - 20-Oct-26
Buy* 6,247 1.10p Ordinary
 08:23:49 - 20-Oct-26
Buy* 7,257 1.10p SI Trade
 08:23:48 - 20-Oct-26
Sell* 3,466 0.90p SI Trade
 08:23:48 - 20-Oct-26
Sell* 125 0.90p SI Trade
 08:23:48 - 20-Oct-26
Sell* 150,000 1.002p Ordinary
 08:19:40 - 20-Oct-26
Sell* 340,814 1.002p Ordinary
 08:18:26 - 20-Oct-26
Buy* 1,050 1.075p Ordinary
 08:09:14 - 20-Oct-26
Sell* 50,000 1.00p Ordinary
 08:00:24 - 20-Oct-26
Sell* 105,250 1.038p Ordinary
 08:00:23 - 20-Oct-26
Sell* 536 0.99p Uncrossing Trade
 16:35:13 - 19-Oct-26
Sell* 191,950 1.022p Ordinary
 16:10:39 - 19-Oct-26
Sell* 49,314 1.022p Ordinary
 16:08:35 - 19-Oct-26
Sell* 293 1.04p Ordinary
 16:02:25 - 19-Oct-26
Buy* 7 1.10p Ordinary
 15:39:38 - 19-Oct-26
Sell* 240 1.041p Ordinary
 15:16:11 - 19-Oct-26
Sell* 4,808 1.04p Ordinary
 15:15:09 - 19-Oct-26
Sell* 480 1.041p Ordinary
 14:35:00 - 19-Oct-26
Sell* 1,426 1.041p Ordinary
 14:33:07 - 19-Oct-26
Sell* 197,322 1.041p Ordinary
 14:32:06 - 19-Oct-26
Sell* 66,985 1.045p Ordinary
 14:24:29 - 19-Oct-26
Sell* 111,920 1.022p Ordinary
 14:17:52 - 19-Oct-26
Sell* 99,000 1.03p Uncrossing Trade
 14:00:19 - 19-Oct-26
Sell* 9,170 1.047p Ordinary
 13:20:53 - 19-Oct-26
Unknown* 100,000 1.05p Ordinary
 13:18:00 - 19-Oct-26
Buy* 33,112 1.057p Ordinary
 12:59:59 - 19-Oct-26
Buy* 51,998 1.0585p Ordinary
 12:18:50 - 19-Oct-26
Buy* 377,358 1.06p Ordinary
 11:49:35 - 19-Oct-26
Sell* 109,675 1.022p Ordinary
 11:48:51 - 19-Oct-26
Buy* 100,000 1.063p Ordinary
 11:32:44 - 19-Oct-26
Sell* 8,440 1.022p Ordinary
 11:30:51 - 19-Oct-26
Sell* 63,210 1.022p Ordinary
 11:29:31 - 19-Oct-26
Buy* 3,000 1.10p SI Trade
 10:47:34 - 19-Oct-26
Buy* 90 1.10p SI Trade
 10:47:34 - 19-Oct-26
Buy* 37,500 1.063p Ordinary
 09:16:01 - 19-Oct-26
Unknown* 464 1.03p OTC Trade
 09:00:15 - 19-Oct-26
Sell* 464 1.03p Uncrossing Trade
 09:00:15 - 19-Oct-26
Buy* 200 1.10p Ordinary
 08:08:47 - 19-Oct-26
Buy* 25,000 1.063p Ordinary
 08:08:09 - 19-Oct-26
Sell* 751 1.00p SI Trade
 08:07:37 - 19-Oct-26
Sell* 250 1.00p SI Trade
 08:07:37 - 19-Oct-26
Buy* 214 1.10p SI Trade
 08:07:37 - 19-Oct-26
Buy* 3,000 1.10p SI Trade
 08:07:37 - 19-Oct-26
Buy* 272 1.10p SI Trade
 08:07:37 - 19-Oct-26
Buy* 4,545 1.10p SI Trade
 08:07:37 - 19-Oct-26
Buy* 500 1.10p SI Trade
 08:07:37 - 19-Oct-26
Sell* 7,142 1.00p SI Trade
 08:07:37 - 19-Oct-26
Buy* 64,648 1.10p Ordinary
 08:07:30 - 19-Oct-26
Buy* 500 1.065p Ordinary
 08:06:40 - 19-Oct-26
Buy* 20,000 1.065p Ordinary
 08:06:18 - 19-Oct-26
Buy* 23,233 1.0675p Ordinary
 08:04:33 - 19-Oct-26
Unknown* 300,695 1.00p Ordinary
 08:02:37 - 19-Oct-26
Unknown* 1,000,000 1.00p Ordinary
 08:02:34 - 19-Oct-26
Buy* 100,000 1.0675p Ordinary
 08:00:40 - 19-Oct-26
Buy* 10,000 1.10p Ordinary
 08:00:25 - 19-Oct-26
Buy* 450,309 1.0675p Ordinary
 16:28:18 - 16-Oct-26
Buy* 250,000 1.07p Ordinary
 16:26:00 - 16-Oct-26
Buy* 100,000 1.048p Ordinary
 16:08:35 - 16-Oct-26
Buy* 434,840 1.037p Ordinary
 16:05:37 - 16-Oct-26
Buy* 96,432 1.037p Ordinary
 15:46:53 - 16-Oct-26
Buy* 86,307 1.037p Ordinary
 15:38:46 - 16-Oct-26
Sell* 82,682 0.97p Ordinary
 15:38:43 - 16-Oct-26
Buy* 350,000 1.0181p Ordinary
 14:53:36 - 16-Oct-26
Buy* 37,500 1.012p Ordinary
 14:15:56 - 16-Oct-26
Sell* 31,388 0.9685p Ordinary
 14:09:57 - 16-Oct-26
Buy* 98,814 1.012p Ordinary
 13:57:06 - 16-Oct-26
Buy* 98,814 1.012p Ordinary
 13:46:28 - 16-Oct-26
Buy* 197,589 1.0122p Ordinary
 13:30:05 - 16-Oct-26
Sell* 30,000 0.9685p Ordinary
 09:33:15 - 16-Oct-26
Unknown* 896,600 1.0135p Ordinary
 08:05:36 - 16-Oct-26
Buy* 68,897 1.016p Ordinary
 16:08:39 - 15-Oct-26
Sell* 31,459 0.9663p Ordinary
 14:30:23 - 15-Oct-26
Sell* 137,465 0.9663p Ordinary
 14:15:34 - 15-Oct-26
Buy* 106,499 1.015p Suspected BUY Trade
 14:00:24 - 15-Oct-26
Sell* 300,000 0.9663p Ordinary
 13:11:31 - 15-Oct-26
Sell* 30,000 0.966p Ordinary
 11:04:34 - 15-Oct-26
Buy* 3,800 1.037p Ordinary
 10:41:38 - 15-Oct-26
Sell* 152,710 0.9652p Ordinary
 09:02:19 - 15-Oct-26
Buy* 99,000 1.0395p Ordinary
 08:50:55 - 15-Oct-26
Sell* 282,778 0.964p Ordinary
 08:41:30 - 15-Oct-26
Buy* 140,000 1.03p Ordinary
 08:14:17 - 15-Oct-26
Sell* 31,595 0.9605p Ordinary
 08:04:53 - 15-Oct-26
Buy* 345 1.03p Ordinary
 16:25:22 - 14-Oct-26
Sell* 20,000 0.96p Ordinary
 16:13:59 - 14-Oct-26
Buy* 200 1.08p Ordinary
 15:54:30 - 14-Oct-26
Sell* 20,000 0.96p Ordinary
 15:52:12 - 14-Oct-26
Buy* 38,834 1.03p Ordinary
 15:44:04 - 14-Oct-26
Buy* 242,718 1.03p Ordinary
 14:25:28 - 14-Oct-26
Buy* 196,078 1.02p Ordinary
 14:13:27 - 14-Oct-26
Buy* 196,078 1.02p Ordinary
 14:07:06 - 14-Oct-26
Sell* 915 0.9585p Ordinary
 10:25:48 - 14-Oct-26
Sell* 4,000 0.9585p Ordinary
 10:07:42 - 14-Oct-26
Unknown* 1,963 1.023p OTC Trade
 09:00:24 - 14-Oct-26
Buy* 98,864 1.025p Suspected BUY Trade
 09:00:24 - 14-Oct-26
Sell* 166,928 0.9585p Ordinary
 08:26:20 - 14-Oct-26
Buy* 153,980 1.03p Ordinary
 08:20:11 - 14-Oct-26
Sell* 9,840 0.90p Ordinary
 08:14:09 - 14-Oct-26
Sell* 9,579 0.90p SI Trade
 08:14:08 - 14-Oct-26
Unknown* 90,234 1.00p Ordinary
 08:14:07 - 14-Oct-26
Sell* 40,000 0.956p Ordinary
 08:13:10 - 14-Oct-26
Unknown* 0 0.90p SI Trade
 08:11:01 - 14-Oct-26
Buy* 583 1.10p SI Trade
 08:11:01 - 14-Oct-26
Sell* 1,111 0.90p SI Trade
 08:11:01 - 14-Oct-26
Sell* 40,823 1.00p Ordinary
 08:04:59 - 14-Oct-26
Sell* 180 1.002p Ordinary
 08:03:18 - 14-Oct-26
Sell* 500 1.04p Ordinary
 08:01:32 - 14-Oct-26
Sell* 10,300 1.04p Ordinary
 08:01:02 - 14-Oct-26
Sell* 100,000 1.00p Ordinary
 08:00:24 - 14-Oct-26
Sell* 100 0.99p Uncrossing Trade
 08:00:21 - 14-Oct-26
Sell* 100,000 1.01p Ordinary
 15:29:09 - 13-Oct-26
Sell* 50,000 1.01p Ordinary
 15:08:38 - 13-Oct-26
Sell* 50,000 1.01p Ordinary
 15:07:13 - 13-Oct-26
Sell* 555 1.0475p Ordinary
 15:01:03 - 13-Oct-26
Sell* 20,000 1.01p Ordinary
 14:47:33 - 13-Oct-26
Sell* 30,000 1.01p Ordinary
 14:47:08 - 13-Oct-26
Buy* 90 1.10p SI Trade
 14:39:42 - 13-Oct-26
Sell* 1,200 1.00p SI Trade
 14:39:42 - 13-Oct-26
Sell* 526 1.00p SI Trade
 14:39:42 - 13-Oct-26
Unknown* 800,000 1.00p Ordinary
 14:39:36 - 13-Oct-26
Sell* 191,131 1.0464p Ordinary
 14:24:45 - 13-Oct-26
Sell* 102,817 1.0475p Ordinary
 14:22:04 - 13-Oct-26
Buy* 9,980 1.052p Ordinary
 13:15:58 - 13-Oct-26
Buy* 40,758 1.055p Ordinary
 13:07:38 - 13-Oct-26
Sell* 100,000 1.012p Ordinary
 13:05:38 - 13-Oct-26
Buy* 112,994 1.062p Ordinary
 12:53:55 - 13-Oct-26
Sell* 112,950 1.012p Ordinary
 11:51:24 - 13-Oct-26
Buy* 3,200 1.064p Ordinary
 11:35:16 - 13-Oct-26
Sell* 10,639 1.012p Ordinary
 11:00:28 - 13-Oct-26
Unknown* 1,000,000 1.003p Ordinary
 10:52:48 - 13-Oct-26
Unknown* 1,000,000 1.00p Ordinary
 10:52:35 - 13-Oct-26
Sell* 100,000 1.016p Ordinary
 10:36:34 - 13-Oct-26
Sell* 294,118 1.02p Ordinary
 09:50:44 - 13-Oct-26
Sell* 50,000 1.02p Ordinary
 09:50:10 - 13-Oct-26
Buy* 204,957 1.07p Ordinary
 09:47:39 - 13-Oct-26
FTSE 100 Latest
Value10,767.33
Change76.97