Search Share Prices


TERN

*View Near Realtime Bid/Offer/Price for*: TERN


View the last 60 days of trades for: TERN

Previous (whole) months data:

TERN PLC

Sector Trades Value(£m) Volume Closing Issued
Software & Computer Services 673 2.20 69,457,456 3.75 212,141,336

Latest Trades:


Trade Type Meaning


TERN trades for 20-04-2018

Publication Date Execution Date Publication Mode Price Size Type Venue Venue Type Transparency waiver Currency Trade Conditions Discovery Indicators
20-04-2018 16:30:03 20/04/2018 16:30:02 11.8 100,000 AIMX RM GBX
20-04-2018 16:21:24 20/04/2018 16:21:22 11.91 26,973 AIMX RM GBX
20-04-2018 16:20:13 20/04/2018 16:20:13 11.93 8,485 AIMX RM GBX
20-04-2018 16:15:33 20/04/2018 16:15:33 12.19 25,000 AIMX RM GBX
20-04-2018 16:10:24 20/04/2018 16:10:23 12.06 50,000 AIMX RM GBX
20-04-2018 16:10:14 20/04/2018 16:10:12 12.25 20,000 AIMX RM GBX
20-04-2018 16:06:36 20/04/2018 16:06:35 12.04 15,000 AIMX RM GBX
20-04-2018 16:06:17 20/04/2018 16:06:17 12 25,000 AIMX RM GBX
20-04-2018 16:06:08 20/04/2018 16:06:07 11.9 8,488 AIMX RM GBX
20-04-2018 16:05:39 20/04/2018 16:05:34 11.88 5,000 AIMX RM GBX
20-04-2018 16:05:02 20/04/2018 16:05:01 12 10,000 AIMX RM GBX
20-04-2018 15:58:51 20/04/2018 15:58:50 12 10,000 AIMX RM GBX
20-04-2018 15:58:00 20/04/2018 15:57:58 11.99 25,000 AIMX RM GBX
20-04-2018 15:50:21 20/04/2018 15:50:20 11.99 17,650 AIMX RM GBX
20-04-2018 15:43:06 20/04/2018 15:43:05 11.9 25,000 AIMX RM GBX
20-04-2018 15:25:01 20/04/2018 15:24:59 11.9 7,764 AIMX RM GBX
20-04-2018 15:02:07 20/04/2018 15:02:06 11.9 75,000 AIMX RM GBX
20-04-2018 14:44:23 20/04/2018 14:44:21 11.63 2,500 AIMX RM GBX
20-04-2018 14:42:36 20/04/2018 14:42:36 11.75 51,157 AIMX RM GBX
20-04-2018 14:36:23 20/04/2018 14:36:23 11.63 8,413 AIMX RM GBX
20-04-2018 14:21:40 20/04/2018 14:21:38 11.85 56,271 AIMX RM GBX
20-04-2018 14:17:34 20/04/2018 14:17:33 11.85 1,900 AIMX RM GBX
20-04-2018 14:09:37 20/04/2018 14:09:36 11.75 15,000 AIMX RM GBX
20-04-2018 14:08:59 20/04/2018 14:08:59 11.75 11,195 AIMX RM GBX
20-04-2018 14:08:31 20/04/2018 14:08:29 11.76 25,000 AIMX RM GBX
20-04-2018 13:51:29 20/04/2018 11:51:29 LRGS 11.9 250,000 AIMX RM GBX
20-04-2018 13:41:34 20/04/2018 13:41:33 11.75 25,000 AIMX RM GBX
20-04-2018 13:41:04 20/04/2018 13:41:03 11.75 10,000 AIMX RM GBX
20-04-2018 13:39:38 20/04/2018 13:39:37 11.72 15,000 AIMX RM GBX
20-04-2018 13:38:25 20/04/2018 13:38:24 LRGS 11.52 173,580 AIMX RM GBX
20-04-2018 13:38:12 20/04/2018 13:38:11 LRGS 11.5 173,922 AIMX RM GBX
20-04-2018 13:36:02 20/04/2018 13:36:01 11.75 14,000 AIMX RM GBX
20-04-2018 13:18:54 20/04/2018 13:18:53 11.72 15,000 AIMX RM GBX
20-04-2018 13:06:15 20/04/2018 13:06:14 11.71 6,836 AIMX RM GBX
20-04-2018 13:01:59 20/04/2018 13:01:58 11.71 5,000 AIMX RM GBX
20-04-2018 12:59:24 20/04/2018 12:59:23 11.75 6,385 AIMX RM GBX
20-04-2018 12:51:10 20/04/2018 12:51:09 11.68 61,514 AIMX RM GBX
20-04-2018 12:39:04 20/04/2018 12:39:03 11.67 26,569 AIMX RM GBX
20-04-2018 12:28:49 20/04/2018 12:28:47 11.67 11,044 AIMX RM GBX
20-04-2018 12:22:44 20/04/2018 12:22:44 11.51 12,120 AIMX RM GBX
20-04-2018 12:01:06 20/04/2018 12:01:06 11.67 12,120 AIMX RM GBX
20-04-2018 12:00:00 19/04/2018 16:27:25 LRGS 11.75 2,373,000 AIMX RM GBX
20-04-2018 12:00:00 19/04/2018 16:27:34 LRGS 11.75 2,373,000 AIMX RM GBX
20-04-2018 11:59:55 20/04/2018 11:59:53 11.65 55,000 AIMX RM GBX
20-04-2018 11:58:52 20/04/2018 11:58:51 11.4 70,228 AIMX RM GBX
20-04-2018 11:58:16 20/04/2018 11:58:15 11.45 8,730 AIMX RM GBX
20-04-2018 11:51:10 20/04/2018 11:51:09 11.28 40,970 AIMX RM GBX
20-04-2018 11:40:37 20/04/2018 11:40:37 11.42 8,413 AIMX RM GBX
20-04-2018 11:39:35 20/04/2018 11:39:35 11.25 31,000 AIMX RM GBX
20-04-2018 11:28:54 20/04/2018 11:28:54 11.25 2,769 AIMX RM GBX
20-04-2018 11:12:59 20/04/2018 11:12:57 11.24 837 AIMX RM GBX
20-04-2018 11:09:21 20/04/2018 11:09:20 11.3 100,000 AIMX RM GBX
20-04-2018 11:08:05 20/04/2018 11:08:04 10.85 2,807 AIMX RM GBX
20-04-2018 10:50:21 20/04/2018 09:50:21 LRGS 10.68 139,192 AIMX RM GBX
20-04-2018 10:34:15 20/04/2018 10:34:15 11.2 100,000 AIMX RM GBX
20-04-2018 10:30:35 20/04/2018 09:30:35 LRGS 11.11 170,000 AIMX RM GBX
20-04-2018 10:19:35 20/04/2018 10:19:34 11.1 4,000 AIMX RM GBX
20-04-2018 10:18:27 20/04/2018 10:18:26 10.8 1,614 AIMX RM GBX
20-04-2018 10:17:06 20/04/2018 10:17:04 11.1 5,000 AIMX RM GBX
20-04-2018 10:15:47 20/04/2018 10:15:45 11.1 2,648 AIMX RM GBX
20-04-2018 10:14:35 20/04/2018 10:14:33 11.1 3,180 AIMX RM GBX
20-04-2018 10:08:33 20/04/2018 10:08:32 11.1 2,919 AIMX RM GBX
20-04-2018 10:06:26 20/04/2018 10:06:26 10.78 10,000 AIMX RM GBX
20-04-2018 10:06:00 20/04/2018 10:05:59 10.77 50,000 AIMX RM GBX
20-04-2018 10:05:51 20/04/2018 10:05:51 11.15 20,000 AIMX RM GBX
20-04-2018 10:05:31 20/04/2018 10:05:30 11.05 30,000 AIMX RM GBX
20-04-2018 10:03:33 20/04/2018 10:03:33 11.28 39,840 AIMX RM GBX
20-04-2018 10:02:04 20/04/2018 10:02:04 11.15 17,945 AIMX RM GBX
20-04-2018 10:01:01 20/04/2018 10:01:00 11 1,800 AIMX RM GBX
20-04-2018 09:57:46 20/04/2018 09:57:45 11 50,000 AIMX RM GBX
20-04-2018 09:57:27 20/04/2018 09:57:27 10.98 10,818 AIMX RM GBX
20-04-2018 09:56:40 20/04/2018 09:56:39 10.98 10,000 AIMX RM GBX
20-04-2018 09:55:55 20/04/2018 08:55:55 LRGS 11.61 150,000 AIMX RM GBX
20-04-2018 09:52:34 20/04/2018 09:52:33 10.62 30,000 AIMX RM GBX
20-04-2018 09:52:32 20/04/2018 09:52:30 10.62 11,365 AIMX RM GBX
20-04-2018 09:49:55 20/04/2018 09:49:53 10.99 5,000 AIMX RM GBX
20-04-2018 09:49:48 20/04/2018 09:49:48 11 20,673 AIMX RM GBX
20-04-2018 09:43:09 20/04/2018 09:43:08 10.61 7,800 AIMX RM GBX
20-04-2018 09:41:19 20/04/2018 09:41:19 10.83 33,518 AIMX RM GBX
20-04-2018 09:40:56 20/04/2018 09:40:54 10.85 19,230 AIMX RM GBX
20-04-2018 09:39:59 20/04/2018 09:39:58 10.85 11,008 AIMX RM GBX
20-04-2018 09:34:47 20/04/2018 09:34:46 11.05 21,845 AIMX RM GBX
20-04-2018 09:30:54 20/04/2018 09:30:53 11.05 49,779 AIMX RM GBX
20-04-2018 09:29:23 20/04/2018 09:29:21 11.15 8,130 AIMX RM GBX
20-04-2018 09:27:44 20/04/2018 09:27:42 11.15 3,000 AIMX RM GBX
20-04-2018 09:24:57 20/04/2018 09:24:57 11.5 25,000 AIMX RM GBX
20-04-2018 09:24:17 20/04/2018 09:24:17 11.5 75,225 AIMX RM GBX
20-04-2018 09:20:31 20/04/2018 09:20:30 11.51 5,650 AIMX RM GBX
20-04-2018 09:20:10 20/04/2018 09:20:10 11.72 5,000 AIMX RM GBX
20-04-2018 09:19:32 20/04/2018 09:19:32 11.62 86,039 AIMX RM GBX
20-04-2018 09:17:43 20/04/2018 09:17:41 11.65 42,841 AIMX RM GBX
20-04-2018 09:13:28 20/04/2018 09:13:27 11.75 2,937 AIMX RM GBX
20-04-2018 09:12:45 20/04/2018 09:12:44 11.51 5,000 AIMX RM GBX
20-04-2018 09:10:31 20/04/2018 09:10:30 11.51 5,000 AIMX RM GBX
20-04-2018 09:07:09 20/04/2018 09:07:07 11.67 29,551 AIMX RM GBX
20-04-2018 09:05:58 20/04/2018 09:05:58 11.54 94,000 AIMX RM GBX
20-04-2018 09:03:20 20/04/2018 09:03:19 11.67 8,679 AIMX RM GBX
20-04-2018 09:01:40 20/04/2018 09:01:39 11.82 10,000 AIMX RM GBX
20-04-2018 08:48:40 20/04/2018 08:48:40 12.1 28,826 AIMX RM GBX
20-04-2018 08:48:21 20/04/2018 08:48:19 11.8 10,000 AIMX RM GBX
20-04-2018 08:41:41 20/04/2018 08:41:41 11.77 999 AIMX RM GBX
20-04-2018 08:39:42 20/04/2018 08:39:41 12 100,000 AIMX RM GBX
20-04-2018 08:38:18 20/04/2018 08:38:16 12.25 40,718 AIMX RM GBX
20-04-2018 08:32:14 20/04/2018 08:32:13 12.28 5,650 AIMX RM GBX
20-04-2018 08:29:40 20/04/2018 08:29:39 12.3 6,504 AIMX RM GBX
20-04-2018 08:28:45 20/04/2018 08:28:44 12.1 2,000 AIMX RM GBX
20-04-2018 08:28:42 20/04/2018 08:28:41 12.1 5,000 AIMX RM GBX
20-04-2018 08:28:18 20/04/2018 08:28:17 12.1 15,000 AIMX RM GBX
20-04-2018 08:26:53 20/04/2018 08:26:52 12.15 50,000 AIMX RM GBX
20-04-2018 08:25:45 20/04/2018 08:25:44 12.42 2,367 AIMX RM GBX
20-04-2018 08:21:15 20/04/2018 08:21:14 12.45 99,791 AIMX RM GBX
20-04-2018 08:20:36 20/04/2018 08:20:35 12.33 8,413 AIMX RM GBX
20-04-2018 08:18:22 20/04/2018 08:18:21 12.35 16,145 AIMX RM GBX
20-04-2018 08:14:37 20/04/2018 08:14:37 12 16,567 AIMX RM GBX
20-04-2018 08:13:54 20/04/2018 08:13:53 11.71 25,000 AIMX RM GBX
20-04-2018 08:13:16 20/04/2018 08:13:14 11.99 6,572 AIMX RM GBX
20-04-2018 08:10:39 20/04/2018 08:10:38 11.99 10,008 AIMX RM GBX
20-04-2018 08:06:06 20/04/2018 08:06:05 11.9 16,714 AIMX RM GBX
20-04-2018 08:05:36 20/04/2018 08:05:34 11.9 4,983 AIMX RM GBX
20-04-2018 08:04:47 20/04/2018 08:04:47 11.89 47,746 AIMX RM GBX
20-04-2018 08:03:12 20/04/2018 08:03:11 11.68 36,851 AIMX RM GBX
20-04-2018 08:02:49 20/04/2018 08:02:48 11.68 12,221 AIMX RM GBX


View older trade / volume for: TERN

Near realtime Share prices & Historic Trading Data - AIM - LSE

Pumpedordumped cannot be held responsible for any loss due to incorrect information found here. All information is provided free of charge, 'as-is', and you use it at your own risk. Thankyou.

www.pumpedordumped.com