LSE - Delayed Quote GBp

Tern Plc (TERN.L)

Compare
1.4000
+0.0500
+(3.70%)
As of 9:54:31 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.39001.40001.35001.40001.40001,503,908
Jan 14, 20251.30001.40001.33501.35001.35005,352,141
Jan 13, 20251.32501.38401.29001.30001.30005,665,837
Jan 10, 20251.45001.50001.30001.32501.32504,427,613
Jan 9, 20251.35001.50001.34101.45001.45004,870,780
Jan 8, 20251.27501.39501.34901.35001.35001,487,643
Jan 7, 20251.27501.35001.26001.27501.2750334,865
Jan 6, 20251.35001.34901.22501.27501.27502,598,695
Jan 3, 20251.40001.40001.32001.35001.35001,471,319
Jan 2, 20251.40001.45001.35001.40001.4000230,963
Dec 31, 20241.40001.45001.35001.40001.40003,244,659
Dec 30, 20241.40001.42901.35001.40001.40001,339,593
Dec 27, 20241.40001.43001.36001.40001.4000963,545
Dec 24, 20241.40001.44001.40501.40001.40001,380,928
Dec 23, 20241.40001.43701.35101.40001.4000606,664
Dec 20, 20241.40001.41801.35501.40001.40002,017,567
Dec 19, 20241.42501.45001.35001.40001.40001,647,487
Dec 18, 20241.42501.45001.41001.42501.42501,404,669
Dec 17, 20241.42501.48001.40001.42501.42501,433,822
Dec 16, 20241.40001.49001.30001.42501.42507,553,908
Dec 13, 20241.55001.59901.51501.55001.5500406,723
Dec 12, 20241.55001.59901.50001.55001.5500387,629
Dec 11, 20241.55001.59901.50001.55001.5500872,585
Dec 10, 20241.55001.59801.50001.55001.5500341,252
Dec 9, 20241.60001.70001.50001.55001.55002,686,458
Dec 6, 20241.52501.69001.45001.60001.60003,985,673
Dec 5, 20241.52501.54301.45001.52501.5250225,503
Dec 4, 20241.52501.56001.45001.52501.5250327,394
Dec 3, 20241.47501.60001.45301.60001.60002,852,720
Dec 2, 20241.70001.80001.46001.52501.52504,282,829
Nov 29, 20241.70001.80001.62001.70001.70001,390,624
Nov 28, 20241.70001.75001.60001.60001.6000650,344
Nov 27, 20241.70001.81001.66001.70001.7000389,980
Nov 26, 20241.80001.90001.64001.70001.70002,976,250
Nov 25, 20241.80001.85901.72501.80001.8000990,563
Nov 22, 20241.80001.90001.79001.80001.80001,017,089
Nov 21, 20241.85001.90001.71301.80001.8000651,720
Nov 20, 20241.80002.00001.70001.85001.85002,613,105
Nov 19, 20241.90002.00001.70001.80001.80002,648,492
Nov 18, 20241.70001.95001.68801.90001.90002,912,726
Nov 15, 20241.62501.80001.56501.75001.75004,203,610
Nov 14, 20241.70001.80001.55001.62501.62503,855,399
Nov 13, 20241.60001.79801.60001.70001.70004,990,822
Nov 12, 20241.45001.75001.40001.60001.60007,231,369
Nov 11, 20241.45001.55001.40001.45001.45005,476,169
Nov 8, 20241.32501.47501.26501.42501.42505,264,681
Nov 7, 20241.40001.40001.30501.32501.32501,921,833
Nov 6, 20241.42501.44401.35001.40001.40001,398,971
Nov 5, 20241.42501.50001.35001.42501.4250827,404
Nov 4, 20241.45001.50001.35001.42501.42501,201,194
Nov 1, 20241.37501.50001.35001.45001.45003,592,351
Oct 31, 20241.35001.44501.30001.35001.35006,069,661
Oct 30, 20241.22501.44001.20001.32001.32008,770,721
Oct 29, 20241.22501.25001.15001.22501.22501,059,557
Oct 28, 20241.27501.30001.20001.22501.22503,753,266
Oct 25, 20241.27501.30001.26001.27501.2750399,960
Oct 24, 20241.32501.32501.27501.27501.27501,387,710
Oct 23, 20241.35001.38201.32801.35001.3500375,569
Oct 22, 20241.42501.45001.35001.35001.35005,172,559
Oct 21, 20241.35001.50001.30001.42501.425021,244,197
Oct 18, 20241.30001.40001.25001.35001.35009,712,792
Oct 17, 20241.30001.35001.26801.30001.3000613,625
Oct 16, 20241.25001.40001.25001.30001.300016,861,833
Oct 15, 20241.40001.40001.21001.25001.250038,003,652
Oct 14, 20241.95002.30001.90002.21002.21005,776,317
Oct 11, 20241.70002.00001.60002.00002.00005,030,593
Oct 10, 20241.40001.80001.50001.70001.70004,410,558
Oct 9, 20241.40001.50001.30001.40001.40001,178,537
Oct 8, 20241.40001.50001.30001.40001.4000478,503
Oct 7, 20241.40001.48001.32001.40001.40001,682,364
Oct 4, 20241.30001.50001.20001.40001.40001,535,197
Oct 3, 20241.40001.44001.21501.30001.3000947,608
Oct 2, 20241.40001.50001.30001.40001.40004,572,466
Oct 1, 20241.20001.47001.16501.40001.40001,855,284
Sep 30, 20241.07501.40001.10001.20001.20008,120,836
Sep 27, 20240.97501.15000.90001.07501.07501,593,902
Sep 26, 20241.00001.05000.90000.97500.97501,134,718
Sep 25, 20241.00001.08500.98501.00001.0000301,807
Sep 24, 20241.00001.09800.90001.00001.00002,128,315
Sep 23, 20241.20001.30000.99001.10001.10004,615,217
Sep 20, 20241.20001.30001.15001.20001.20001,297,545
Sep 19, 20241.15001.24501.10001.20001.2000733,150
Sep 18, 20241.10001.20001.06501.15001.15001,923,414
Sep 17, 20241.17501.20001.03901.10001.10004,485,743
Sep 16, 20241.25001.30001.15001.17501.17502,408,413
Sep 13, 20241.30001.42501.20001.42501.4250242,431
Sep 12, 20241.30001.33901.20001.30001.30001,976,160
Sep 11, 20241.30001.34001.20001.30001.300027
Sep 10, 20241.30001.40001.20001.30001.3000809,107
Sep 9, 20241.30001.40001.20001.30001.30001,148,423
Sep 6, 20241.25001.40001.26001.30001.3000979,774
Sep 5, 20241.40001.40001.22001.25001.25004,170,729
Sep 4, 20241.47931.53841.37081.42991.42991,754,954
Sep 3, 20241.67651.62721.35601.47931.47935,821,637
Sep 2, 20241.87371.93981.58081.67651.67652,739,475
Aug 30, 20241.87371.97241.81261.87371.8737785,994
Aug 29, 20242.02171.99701.81261.87371.8737590,897
Aug 28, 20241.80002.06301.80002.05002.05001,043,827
Aug 27, 20241.80001.90001.73001.80001.8000222,263
Aug 23, 20241.80001.90001.81001.80001.8000171,171
Aug 22, 20241.75001.90001.75001.80001.80001,189,008
Aug 21, 20241.85001.90001.72001.75001.7500911,645
Aug 20, 20241.90002.00001.70001.85001.85001,676,740
Aug 19, 20241.90001.95001.81501.90001.9000428,449
Aug 16, 20241.90001.96501.85001.90001.9000399,362
Aug 15, 20241.90001.98801.83801.90001.9000349,280
Aug 14, 20241.90001.90001.73001.90001.90001,366,506
Aug 13, 20241.90002.00001.80001.90001.900083,041
Aug 12, 20241.90001.91001.85501.90001.900049,150
Aug 9, 20241.90002.00001.85101.90001.9000728,249
Aug 8, 20241.90001.91001.91001.90001.900096,256
Aug 7, 20241.90002.00001.84501.90001.9000276,240
Aug 6, 20241.90002.00001.83001.90001.9000190,893
Aug 5, 20241.90001.99001.81101.90001.9000451,725
Aug 2, 20241.90001.99801.86501.90001.9000178,221
Aug 1, 20241.90002.00001.83001.90001.90001,040,547
Jul 31, 20242.00002.00001.88501.90001.9000670,179
Jul 30, 20242.00002.10001.92502.00002.000048,546
Jul 29, 20242.10002.20001.90002.00002.0000967,057
Jul 26, 20242.15002.20002.00002.10002.1000624,045
Jul 25, 20242.15002.24502.00002.15002.1500712,608
Jul 24, 20242.15002.24502.00002.15002.150079,127
Jul 23, 20242.15002.26902.01102.15002.1500178,613
Jul 22, 20242.20002.29002.00002.15002.1500187,094
Jul 19, 20242.00002.30001.90002.20002.2000662,211
Jul 18, 20242.05002.11001.94202.05002.050057,949
Jul 17, 20242.20002.20001.88502.00002.00001,757,895
Jul 16, 20242.20002.40002.02002.20002.2000570,263
Jul 15, 20242.25002.40002.02002.20002.2000499,444
Jul 12, 20242.20002.39802.10002.25002.2500977,995
Jul 11, 20242.15002.40002.00002.20002.20001,060,185
Jul 10, 20242.15002.30002.00002.15002.1500727,345
Jul 9, 20242.00002.30001.90002.15002.15002,078,123
Jul 8, 20242.00002.04001.90402.00002.0000270,479
Jul 5, 20242.00002.08001.90402.00002.0000394,205
Jul 4, 20241.95002.10001.90102.00002.0000587,205
Jul 3, 20241.85002.00401.82001.98001.98001,239,731
Jul 2, 20241.85001.90001.82801.85001.8500770,892
Jul 1, 20241.95002.00001.67501.85001.85002,432,881
Jun 28, 20242.10002.10001.90001.95001.95001,206,602
Jun 27, 20242.10002.40002.00002.10002.1000942,472
Jun 26, 20242.10002.15902.07002.10002.1000833,721
Jun 25, 20242.10002.20002.00002.10002.1000134,253
Jun 24, 20242.10002.17702.05302.10002.1000260,088
Jun 21, 20242.20002.25002.00002.10002.1000971,591
Jun 20, 20242.25002.30002.20002.20002.2000311,068
Jun 19, 20242.25002.30002.20002.25002.2500753,456
Jun 18, 20242.35002.50002.20002.20002.2000978,431
Jun 17, 20242.40002.50002.30402.35002.350085,085
Jun 14, 20242.40002.50002.30002.40002.4000541,596
Jun 13, 20242.45002.52502.30002.40002.4000272,296
Jun 12, 20242.50002.60002.30002.30002.3000440,523
Jun 11, 20242.50002.60002.40002.50002.5000373,351
Jun 10, 20242.50002.59502.44602.50002.5000812,064
Jun 7, 20242.45002.80002.44602.50002.50002,190,187
Jun 6, 20242.45002.60202.20002.45002.45001,628,154
Jun 5, 20242.50002.48002.40002.45002.4500581,808
Jun 4, 20242.45002.50002.40002.45002.45001,198,244
Jun 3, 20242.50002.57502.40002.45002.45001,092,670
May 31, 20242.60002.60002.40002.50002.50001,705,023
May 30, 20242.75002.90002.42802.60002.60003,093,397
May 29, 20243.05003.10002.50002.80002.80009,178,932
May 28, 20243.10003.20003.00003.05003.0500697,724
May 24, 20243.30003.50003.08003.10003.10003,867,788
May 23, 20243.30003.40003.20003.30003.3000282,337
May 22, 20243.45003.50003.22003.30003.30002,688,995
May 21, 20243.65003.80003.30003.45003.45002,250,314
May 20, 20243.70003.80003.54703.65003.65001,050,352
May 17, 20243.95004.03703.62003.70003.70001,927,236
May 16, 20243.85004.20003.86503.95003.95006,117,215
May 15, 20244.20004.39203.80003.85003.85002,175,749
May 14, 20244.30004.40004.12504.25004.25001,103,889
May 13, 20244.40004.50004.00004.30004.30006,131,694
May 10, 20244.20004.73704.25504.40004.40009,508,704
May 9, 20243.65004.30003.60004.20004.20008,338,337
May 8, 20243.70003.77503.50003.65003.6500873,607
May 7, 20243.50003.78003.30003.70003.70001,499,943
May 3, 20243.55003.90003.50003.50003.50004,031,639
May 2, 20243.15003.70003.00003.43003.43003,643,625
May 1, 20242.90003.29502.83303.15003.15003,617,617
Apr 30, 20242.70003.00002.60002.90002.90002,547,319
Apr 29, 20242.70002.80002.60002.70002.7000593,580
Apr 26, 20242.60002.78902.50002.70002.70001,366,208
Apr 25, 20242.85003.00002.50002.60002.60002,518,633
Apr 24, 20242.85002.88502.70002.80002.8000770,173
Apr 23, 20242.85002.93802.70002.85002.85001,063,534
Apr 22, 20242.70002.95002.60002.85002.85002,457,047
Apr 19, 20242.65002.79802.60002.70002.7000800,057
Apr 18, 20242.60002.70002.56702.65002.6500555,848
Apr 17, 20242.85002.87502.50002.60002.60001,794,083
Apr 16, 20242.90003.00002.80002.85002.85001,754,316
Apr 15, 20242.65002.95002.60002.90002.90003,932,818
Apr 12, 20242.60002.77002.50002.70002.700018,194,288
Apr 11, 20243.35003.70003.30003.45003.45003,863,641
Apr 10, 20243.60003.63303.10003.35003.35003,135,516
Apr 9, 20243.10003.85003.00003.60003.60008,886,924
Apr 8, 20242.85003.20002.80003.10003.10008,427,823
Apr 5, 20242.35003.00002.30002.85002.85003,136,749
Apr 4, 20242.20002.40002.30502.35002.35001,880,506
Apr 3, 20242.55002.60002.10002.20002.20003,238,344
Apr 2, 20242.55002.79002.50002.55002.55003,769,484
Mar 28, 20242.20002.70002.00002.55002.55006,795,875
Mar 27, 20241.70002.29001.68002.20002.20004,394,983
Mar 26, 20241.70001.80001.67501.80001.8000575,363
Mar 25, 20241.70001.74001.60001.70001.70001,656,684
Mar 22, 20241.75001.80001.67001.70001.70001,015,209
Mar 21, 20241.75001.78001.71001.75001.7500313,556
Mar 20, 20241.75001.73401.72501.75001.7500338,813
Mar 19, 20241.75001.79001.72601.75001.7500665,284
Mar 18, 20241.80001.84901.73301.75001.7500528,437
Mar 15, 20241.75001.90001.70001.80001.8000813,686
Mar 14, 20241.75001.80001.73501.75001.75001,571,274
Mar 13, 20241.75001.80001.71001.80001.8000176,603
Mar 12, 20241.75001.79001.71001.75001.75001,012,570
Mar 11, 20241.80001.86001.70001.75001.7500108,623
Mar 8, 20241.80001.87501.70001.80001.80001,024,400
Mar 7, 20241.80001.87501.70001.80001.800024,913
Mar 6, 20241.85001.89001.70001.80001.8000447,594
Mar 5, 20241.65002.00001.60001.85001.85001,834,185
Mar 4, 20241.90001.96001.85001.90001.9000250,384
Mar 1, 20241.90002.00001.83501.90001.9000108,915
Feb 29, 20241.95002.05001.92501.90001.90001,306,220
Feb 28, 20242.00002.01001.91101.95001.9500601,044
Feb 27, 20242.00002.08801.87502.00002.00002,380,268
Feb 26, 20242.10002.09501.95602.00002.0000542,794
Feb 23, 20242.10002.20002.00002.10002.1000562,655
Feb 22, 20242.15002.20002.00002.10002.10001,084,742
Feb 21, 20242.15002.18902.10502.15002.1500253,263
Feb 20, 20242.15002.20002.10502.15002.15001,428,935
Feb 19, 20242.15002.20002.12502.15002.1500580,350
Feb 16, 20242.20002.22502.10002.15002.15001,001,789
Feb 15, 20242.20002.23702.10002.20002.2000757,486
Feb 14, 20242.20002.25502.16302.20002.2000590,743
Feb 13, 20242.15002.30002.13202.20002.20001,034,881
Feb 12, 20242.30002.40002.05002.15002.15003,509,747
Feb 9, 20242.30002.36002.26002.30002.3000236,710
Feb 8, 20242.30002.40002.20002.30002.3000769,977
Feb 7, 20242.25002.40002.20002.30002.3000418,112
Feb 6, 20242.25002.30002.23002.25002.2500138,735
Feb 5, 20242.25002.30002.22002.25002.25001,233,857
Feb 2, 20242.25002.27502.21902.25002.2500334,702
Feb 1, 20242.30002.38002.20002.25002.25002,182,662
Jan 31, 20242.30002.40002.25502.30002.3000614,863
Jan 30, 20242.30002.40002.20002.30002.30001,941,640
Jan 29, 20242.10002.30002.12502.20002.20004,973,753
Jan 26, 20242.05002.20002.00002.10002.10003,644,486
Jan 25, 20242.05002.16002.00002.05002.05001,443,888
Jan 24, 20242.15002.20001.70002.09002.090021,470,351
Jan 23, 20242.87503.00002.76002.87502.8750662,080
Jan 22, 20242.87503.00002.75002.87502.8750329,854
Jan 19, 20242.87502.95002.82502.95002.9500521,699
Jan 18, 20242.87503.00502.82502.87502.8750605,363
Jan 17, 20243.12503.15002.76302.98002.98001,466,891
Jan 16, 20242.75003.09002.67503.12503.12501,438,956
Jan 15, 20243.00003.30002.65002.75002.75002,551,505

Related Tickers

VELA.L Vela Technologies PLC
0.0065
0.00%
 
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
21.80
-3.11%
 
MONTF Montfort Capital Corp.
0.0288
-25.19%
 
AHFCF Flow Capital Corp.
0.6000
0.00%
 
BWF.AX BlackWall Limited
0.4150
-0.48%
 
APEOF Coloured Ties Capital Inc.
0.1500
0.00%
 
ELRNF Elron Ventures Ltd
1.0000
0.00%
 
BGTTF GOAT Industries Ltd.
0.2279
+26.61%
 
ENN.AX Elanor Investors Group
0.8200
0.00%
 
EWGFF Eat Well Investment Group Inc.
0.0300
-81.25%