Tern PLC (TERNT)

TERNT
🏛️ Royaume-Uni →
0.63
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 3.38 3.75 3.33 3.38 0.2M
2023-12-28 3.25 3.75 3.00 3.38 0.8M
2023-12-27 4.25 4.50 3.01 3.50 7.3M
2023-12-22 4.50 5.00 4.11 4.25 1.7M
2023-12-21 4.25 4.75 4.14 4.50 3.2M
2023-12-20 4.25 4.50 3.80 4.25 1.2M
2023-12-19 4.25 4.50 4.00 4.25 2.3M
2023-12-18 4.25 4.50 4.01 4.25 1.3M
2023-12-15 4.13 4.50 3.92 4.25 0.7M
2023-12-14 4.13 4.47 3.75 4.13 1.3M
2023-12-13 4.13 4.50 3.75 4.13 0.4M
2023-12-12 4.13 4.12 3.87 4.10 0.4M
2023-12-11 4.13 4.50 3.80 4.13 1.1M
2023-12-08 4.13 4.13 3.75 4.13 0.3M
2023-12-07 4.13 4.17 3.89 4.13 0.1M
2023-12-06 3.75 4.00 3.75 4.13 1.3M
2023-12-05 3.88 4.00 3.75 3.75 0.5M
2023-12-04 4.25 4.50 3.50 3.88 3.0M
2023-12-01 4.25 4.50 4.00 4.25 0.4M
2023-11-30 4.50 4.68 4.13 4.40 0.8M
2023-11-29 4.25 4.79 4.00 4.50 2.0M
2023-11-28 4.25 4.50 4.07 4.25 1.1M
2023-11-27 4.00 4.50 3.93 4.25 1.4M
2023-11-24 4.25 4.50 3.67 4.00 1.1M
2023-11-23 4.25 4.50 3.88 4.25 1.3M
2023-11-22 4.00 4.95 4.00 4.25 3.3M
2023-11-21 4.00 4.28 3.50 4.00 0.9M
2023-11-20 4.00 4.22 3.82 4.00 0.4M
2023-11-17 4.25 4.50 3.80 4.00 0.4M
2023-11-16 4.00 4.50 3.50 4.25 0.7M
2023-11-15 3.75 4.50 3.75 3.75 0.5M
2023-11-14 4.00 4.09 3.86 3.75 0.5M
2023-11-13 4.25 4.50 3.68 4.00 2.9M
2023-11-10 4.00 4.50 4.00 4.25 1.3M
2023-11-09 4.25 4.25 3.86 4.00 1.5M
2023-11-08 4.50 5.00 3.80 4.25 3.1M
2023-11-07 4.75 4.78 4.50 4.75 0.5M
2023-11-06 5.00 4.85 4.66 4.75 1.0M
2023-11-03 5.25 5.50 4.66 5.00 0.6M
2023-11-02 5.00 5.20 4.50 5.25 0.5M
2023-11-01 5.00 5.13 4.92 5.00 0.1M
2023-10-31 4.75 5.16 4.85 5.00 0.8M
2023-10-30 5.00 5.50 4.50 4.75 0.4M
2023-10-27 4.75 5.00 4.50 4.75 0.7M
2023-10-26 4.75 4.94 4.55 4.75 0.9M
2023-10-25 5.00 4.98 4.66 4.75 0.6M
2023-10-24 5.25 5.19 4.71 5.00 1.6M
2023-10-23 5.25 5.48 5.00 5.25 0.4M
2023-10-20 5.25 5.49 5.26 5.25 0.3M
2023-10-19 5.75 5.83 5.33 5.60 1.0M
2023-10-18 5.25 5.85 5.28 5.75 0.3M
2023-10-17 5.25 5.50 5.22 5.25 0.4M
2023-10-16 5.25 5.50 5.00 5.25 0.7M
2023-10-13 5.25 5.65 5.18 5.25 0.7M
2023-10-12 5.50 6.00 5.00 5.25 0.7M
2023-10-11 5.50 5.56 5.31 5.50 0.0M
2023-10-10 5.25 5.65 5.26 5.50 0.5M
2023-10-09 5.25 5.50 5.10 5.25 0.1M
2023-10-06 5.50 5.79 5.00 5.25 0.4M
2023-10-05 6.00 6.07 5.51 5.50 1.0M
2023-10-04 5.75 6.50 5.50 6.00 1.3M
2023-10-03 5.75 6.00 5.50 5.75 1.2M
2023-10-02 5.75 6.10 5.50 5.75 1.7M
2023-09-29 5.00 6.25 4.85 5.75 2.8M
2023-09-28 5.00 5.50 4.77 5.00 0.3M
2023-09-27 5.50 5.50 4.50 5.00 0.6M
2023-09-26 5.75 6.50 5.18 5.50 2.6M
2023-09-25 5.25 6.00 5.00 5.75 2.0M
2023-09-22 4.50 5.40 4.50 5.25 1.9M
2023-09-21 4.50 4.70 4.37 4.50 0.4M
2023-09-20 4.50 4.63 4.25 4.38 0.9M
2023-09-19 4.50 4.63 4.40 4.50 0.3M
2023-09-18 4.50 4.65 4.38 4.50 0.2M
2023-09-15 4.50 4.98 4.35 4.50 0.1M
2023-09-14 4.25 5.00 4.00 4.50 0.7M
2023-09-13 4.25 4.49 4.25 4.25 0.3M
2023-09-12 4.50 5.00 4.00 4.25 0.3M
2023-09-11 4.50 5.00 4.31 4.50 0.7M
2023-09-08 4.38 4.75 4.00 4.50 0.6M
2023-09-07 4.38 4.75 4.00 4.38 0.2M
2023-09-06 4.38 4.57 4.35 4.38 0.3M
2023-09-05 4.50 4.70 4.00 4.38 0.2M
2023-09-04 4.50 4.70 4.37 4.50 0.3M
2023-09-01 4.25 4.64 4.00 4.50 0.6M
2023-08-31 4.50 4.68 4.00 4.25 2.7M
2023-08-30 5.00 5.20 4.55 5.00 0.6M
2023-08-29 4.50 5.50 4.36 5.00 3.3M
2023-08-25 4.50 4.62 4.00 4.50 0.8M
2023-08-24 4.50 5.00 4.00 4.50 0.4M
2023-08-23 4.38 4.75 4.00 4.50 1.1M
2023-08-22 4.75 5.00 4.35 4.38 1.5M
2023-08-21 5.25 5.50 4.50 4.75 0.8M
2023-08-18 5.00 5.50 4.52 5.25 1.2M
2023-08-17 5.00 5.50 4.50 5.00 1.2M
2023-08-16 5.50 5.50 4.63 5.00 5.9M
2023-08-15 6.00 6.50 5.50 6.00 1.2M
2023-08-14 5.75 6.15 5.00 6.00 2.7M
2023-08-11 5.50 6.00 5.00 5.75 1.9M
2023-08-10 5.75 6.50 5.00 5.50 5.3M
2023-08-09 5.75 6.11 5.00 5.25 6.9M
2023-08-08 6.75 7.00 5.50 5.75 16.6M
2023-08-07 7.75 9.00 6.00 6.54 23.0M
2023-08-04 3.75 11.00 3.80 8.50 56.8M
2023-08-03 3.50 4.17 3.51 3.75 1.9M
2023-08-02 3.75 4.00 3.50 3.50 0.6M
2023-08-01 3.75 4.00 3.56 3.75 0.6M
2023-07-31 3.75 4.00 3.50 3.75 0.5M
2023-07-28 3.75 3.84 3.57 3.75 0.7M
2023-07-27 3.75 4.00 3.55 3.75 0.5M
2023-07-26 3.75 4.12 3.43 3.75 1.0M
2023-07-25 3.88 4.10 3.77 3.75 0.4M
2023-07-24 3.88 4.23 3.97 3.88 0.3M
2023-07-21 3.75 4.22 3.50 3.88 0.8M
2023-07-20 4.00 4.14 3.75 4.00 0.5M
2023-07-19 4.00 4.18 3.72 4.00 0.7M
2023-07-18 4.00 4.12 3.75 4.00 0.3M
2023-07-17 4.25 4.37 3.99 4.00 1.0M
2023-07-14 4.25 4.50 4.07 4.25 0.8M
2023-07-13 4.38 4.44 4.00 4.00 1.0M
2023-07-12 3.88 4.44 3.95 4.38 1.0M
2023-07-11 3.88 4.15 3.89 4.00 0.4M
2023-07-10 3.88 4.25 3.50 3.88 0.3M
2023-07-07 4.00 4.14 3.52 3.88 1.0M
2023-07-06 4.00 4.15 3.50 4.00 0.2M
2023-07-05 4.00 4.40 3.72 4.00 1.6M
2023-07-04 4.25 4.50 3.50 4.00 1.1M
2023-07-03 4.25 4.36 4.00 4.25 0.4M
2023-06-30 4.25 4.42 4.00 4.25 0.6M
2023-06-29 4.75 5.00 4.18 4.25 1.6M
2023-06-28 4.25 5.50 4.15 4.75 3.6M
2023-06-27 4.25 4.50 3.73 4.00 1.3M
2023-06-26 4.25 4.22 4.00 4.25 0.3M
2023-06-23 4.25 4.50 4.13 4.25 0.5M
2023-06-22 4.25 4.40 4.00 4.25 0.4M
2023-06-21 4.50 5.00 4.14 4.25 1.2M
2023-06-20 4.50 4.66 4.40 4.50 0.4M
2023-06-19 4.25 5.00 4.38 4.50 0.8M
2023-06-16 4.50 5.00 4.36 4.25 0.2M
2023-06-15 4.50 4.70 4.00 4.50 0.8M
2023-06-14 4.25 4.67 4.25 4.50 0.4M
2023-06-13 5.25 5.33 4.16 4.25 1.2M
2023-06-12 4.75 5.66 4.50 5.25 3.2M
2023-06-09 4.25 5.00 4.32 4.75 1.0M
2023-06-08 4.25 4.50 4.00 4.25 0.7M
2023-06-07 4.50 4.64 4.18 4.25 1.1M
2023-06-06 4.75 4.70 4.00 4.50 0.5M
2023-06-05 4.75 4.80 4.50 4.75 1.0M
2023-06-02 4.00 5.00 3.83 4.75 1.8M
2023-06-01 4.00 4.20 3.82 4.00 0.2M
2023-05-31 4.25 4.26 3.50 4.00 1.2M
2023-05-30 3.50 4.50 3.31 4.25 3.4M
2023-05-26 4.10 4.00 3.23 3.50 3.9M
2023-05-25 4.25 4.50 3.92 4.10 0.5M
2023-05-24 3.85 4.50 3.89 4.25 1.2M
2023-05-23 4.10 4.07 3.87 3.85 0.8M
2023-05-22 4.25 4.50 3.85 4.10 1.1M
2023-05-19 4.25 4.29 4.00 4.25 0.9M
2023-05-18 4.25 4.50 4.05 4.30 0.5M
2023-05-17 4.25 4.40 4.11 4.25 0.5M
2023-05-16 4.50 4.57 4.00 4.25 0.8M
2023-05-15 4.25 4.59 4.04 4.50 1.7M
2023-05-12 4.25 4.35 4.00 4.25 0.3M
2023-05-11 4.25 4.41 4.23 4.25 0.3M
2023-05-10 4.25 4.44 4.22 4.25 0.3M
2023-05-09 4.25 4.48 4.00 4.25 1.1M
2023-05-05 4.50 4.63 4.33 4.25 0.7M
2023-05-04 4.50 4.64 4.32 4.50 1.5M
2023-05-03 5.00 4.95 4.00 4.50 1.9M
2023-05-02 5.00 5.50 4.65 5.00 1.1M
2023-04-28 4.50 5.50 4.50 5.00 1.3M
2023-04-27 4.13 4.85 4.00 4.50 5.8M
2023-04-26 4.13 4.25 4.00 4.05 4.9M
2023-04-25 5.00 4.85 4.03 4.13 5.9M
2023-04-24 5.00 5.50 4.70 5.00 0.4M
2023-04-21 5.00 5.10 4.50 5.00 4.2M
2023-04-20 5.00 5.23 4.50 5.00 1.8M
2023-04-19 5.75 5.74 4.50 5.00 5.6M
2023-04-18 6.50 6.50 5.56 5.75 4.7M
2023-04-17 6.50 6.83 6.15 6.50 1.1M
2023-04-14 6.50 6.70 6.25 6.50 1.2M
2023-04-13 6.50 6.69 6.00 6.50 1.9M
2023-04-12 6.50 6.90 6.00 6.50 1.0M
2023-04-11 6.50 7.00 6.00 6.50 1.8M
2023-04-06 6.50 6.90 6.00 6.50 2.2M
2023-04-05 6.50 6.80 6.26 6.50 0.2M
2023-04-04 6.25 6.74 6.00 6.50 1.5M
2023-04-03 6.50 7.00 5.73 6.25 1.2M
2023-03-31 6.25 7.00 6.00 6.50 0.9M
2023-03-30 7.00 7.50 5.80 6.25 2.1M
2023-03-29 7.00 7.50 6.50 7.00 0.5M
2023-03-28 6.50 7.20 6.40 7.00 1.5M
2023-03-27 6.75 7.00 6.30 6.50 0.6M
2023-03-24 7.00 7.48 6.52 6.75 1.8M
2023-03-23 6.75 7.33 6.78 7.00 0.8M
2023-03-22 7.00 7.24 6.60 6.75 0.2M
2023-03-21 7.00 7.25 6.50 7.00 0.4M
2023-03-20 6.75 7.15 6.25 7.00 1.0M
2023-03-17 6.75 7.04 6.50 6.75 1.8M
2023-03-16 7.00 7.00 6.68 6.75 0.3M
2023-03-15 7.00 7.50 6.65 7.00 0.7M
2023-03-14 6.75 7.30 6.62 7.00 1.2M
2023-03-13 6.25 7.25 6.03 6.75 2.8M
2023-03-10 7.00 7.08 6.00 6.25 3.0M
2023-03-09 7.00 7.15 6.50 6.75 0.4M
2023-03-08 7.50 8.00 6.61 7.00 2.7M
2023-03-07 7.50 7.39 7.03 7.50 0.3M
2023-03-06 7.50 8.00 7.00 7.50 1.0M
2023-03-03 7.50 7.65 7.13 7.50 0.3M
2023-03-02 7.50 7.44 7.17 7.50 0.3M
2023-03-01 7.50 8.00 7.00 7.50 0.3M
2023-02-28 7.25 8.00 7.00 7.50 0.3M
2023-02-27 7.50 7.50 7.02 7.25 0.7M
2023-02-24 7.50 8.00 7.00 7.50 0.2M
2023-02-23 6.88 7.83 6.72 7.50 0.8M
2023-02-22 7.25 7.29 6.53 6.88 2.8M
2023-02-21 7.50 8.00 7.04 7.25 1.1M
2023-02-20 7.50 7.50 7.25 7.25 0.6M
2023-02-17 7.50 8.00 7.38 7.50 0.5M
2023-02-16 7.50 8.00 7.00 7.50 0.1M
2023-02-15 8.00 8.04 7.50 7.50 1.2M
2023-02-14 7.75 8.10 7.73 8.00 1.0M
2023-02-13 8.00 8.25 7.15 7.75 2.0M
2023-02-10 7.50 8.50 7.65 8.00 2.8M
2023-02-09 8.00 8.00 7.25 7.50 1.6M
2023-02-08 7.75 8.50 7.72 8.00 0.7M
2023-02-07 7.50 8.00 7.70 7.75 0.6M
2023-02-06 7.25 7.75 7.10 7.50 1.2M
2023-02-03 7.50 7.70 7.04 7.25 0.9M
2023-02-02 7.50 7.75 7.16 7.50 0.6M
2023-02-01 8.00 8.00 7.00 7.50 1.4M
2023-01-31 7.75 8.03 7.13 7.75 2.1M
2023-01-30 7.50 7.75 6.86 7.75 1.2M
2023-01-27 8.00 8.14 7.35 7.54 2.5M
2023-01-26 7.75 8.50 7.70 8.00 0.8M
2023-01-25 8.00 8.09 7.63 7.75 1.5M
2023-01-24 8.00 8.14 7.50 8.00 0.3M
2023-01-23 8.25 8.50 7.50 8.00 1.2M
2023-01-20 8.00 8.30 7.90 8.25 1.2M
2023-01-19 8.50 8.65 7.50 8.00 0.8M
2023-01-18 8.25 8.74 8.18 8.50 0.3M
2023-01-17 8.25 8.89 7.84 8.25 0.5M
2023-01-16 8.50 8.69 8.06 8.25 2.1M
2023-01-13 8.75 8.90 8.15 8.50 1.6M
2023-01-12 9.00 9.48 8.55 8.75 0.8M
2023-01-11 8.75 9.47 8.61 8.75 1.2M
2023-01-10 8.00 8.93 7.50 8.75 1.0M
2023-01-09 7.75 8.30 7.70 8.00 1.1M
2023-01-06 8.25 8.12 7.78 7.75 0.5M
2023-01-05 8.25 8.20 7.93 8.25 0.7M
2023-01-04 8.00 8.25 7.80 8.25 0.7M
2023-01-03 8.15 8.30 7.50 8.00 1.3M