Tern PLC TERN
LSE · Birleşik Krallık · Finans
GBp 0,7400-0,04 (-%4,52)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 0,74 | -%4,52 | GBp 0,77 | GBp 0,90 | GBp 0,74 | 3,35M |
| 2026-10-01 | GBp 0,77 | %0,00 | GBp 0,77 | GBp 0,80 | GBp 0,75 | 414,58K |
| 2026-09-30 | GBp 0,77 | %0,00 | GBp 0,77 | GBp 0,80 | GBp 0,75 | 4,11M |
| 2026-09-29 | GBp 0,77 | -%8,82 | GBp 0,85 | GBp 0,90 | GBp 0,75 |
| 5,27M |
| 2026-09-28 | GBp 0,85 | -%8,11 | GBp 0,93 | GBp 0,95 | GBp 0,80 | 4,67M |
| 2026-09-25 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 4,15M |
| 2026-09-24 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 1,76M |
| 2026-09-23 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,94 | GBp 0,92 | 4,26M |
| 2026-09-22 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 3,16M |
| 2026-09-21 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,92 | 1,24M |
| 2026-09-18 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,94 | GBp 0,93 | 3,53M |
| 2026-09-17 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 933,58K |
| 2026-09-16 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,94 | GBp 0,90 | 255,41K |
| 2026-09-15 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 2,70M |
| 2026-09-14 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 723,82K |
| 2026-09-11 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,90 | 597,90K |
| 2026-09-10 | GBp 0,93 | %0,00 | GBp 0,93 | GBp 0,95 | GBp 0,91 | 215,70K |
| 2026-09-09 | GBp 0,93 | -%6,94 | GBp 1,00 | GBp 1,10 | GBp 0,90 | 5,40M |
| 2026-09-08 | GBp 0,99 | -%0,60 | GBp 1,00 | GBp 1,10 | GBp 0,90 | 2,48M |
| 2026-09-07 | GBp 1,00 | -%15,42 | GBp 1,08 | GBp 1,20 | GBp 0,90 | 10,19M |
| 2026-09-04 | GBp 1,18 | %0,00 | GBp 1,18 | GBp 1,28 | GBp 1,08 | 341,00K |
| 2026-09-03 | GBp 1,18 | %0,00 | GBp 1,18 | GBp 1,15 | GBp 1,15 | 842 |
| 2026-09-02 | GBp 1,18 | %0,00 | GBp 1,18 | GBp 1,22 | GBp 1,15 | 125,14K |
| 2026-09-01 | GBp 1,18 | +%7,97 | GBp 1,18 | GBp 1,28 | GBp 1,08 | 2,75M |
| 2026-08-28 | GBp 1,10 | -%8,75 | GBp 1,20 | GBp 1,30 | GBp 1,10 | 3,73M |
| 2026-08-27 | GBp 1,20 | -%4,00 | GBp 1,25 | GBp 1,30 | GBp 1,10 | 3,31M |
| 2026-08-26 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,27 | GBp 1,20 | 84,60K |
| 2026-08-25 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,27 | GBp 1,20 | 767,00K |
| 2026-08-24 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 792,97K |
| 2026-08-21 | GBp 1,25 | +%6,38 | GBp 1,17 | GBp 1,30 | GBp 1,21 | 2,81M |
| 2026-08-20 | GBp 1,17 | -%6,00 | GBp 1,25 | GBp 1,30 | GBp 1,10 | 2,81M |
| 2026-08-19 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 1,55M |
| 2026-08-18 | GBp 1,25 | -%1,96 | GBp 1,27 | GBp 1,34 | GBp 1,23 | 2,14M |
| 2026-08-17 | GBp 1,27 | -%5,56 | GBp 1,35 | GBp 1,40 | GBp 1,20 | 1,78M |
| 2026-08-14 | GBp 1,35 | %0,00 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 1,59M |
| 2026-08-13 | GBp 1,35 | +%5,47 | GBp 1,35 | GBp 1,40 | GBp 1,35 | 891,54K |
| 2026-08-12 | GBp 1,28 | -%5,19 | GBp 1,35 | GBp 1,40 | GBp 1,28 | 2,06M |
| 2026-08-11 | GBp 1,35 | -%3,57 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 1,99M |
| 2026-08-10 | GBp 1,40 | +%1,82 | GBp 1,38 | GBp 1,45 | GBp 1,30 | 1,04M |
| 2026-08-07 | GBp 1,38 | +%1,85 | GBp 1,35 | GBp 1,44 | GBp 1,35 | 3,18M |
| 2026-08-06 | GBp 1,35 | +%3,85 | GBp 1,38 | GBp 1,45 | GBp 1,20 | 12,57M |
| 2026-08-05 | GBp 1,30 | -%7,14 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 2,90M |
| 2026-08-04 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,28 | 3,08M |
| 2026-08-03 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,28 | 1,97M |
| 2026-07-31 | GBp 1,40 | -%6,67 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 672,95K |
| 2026-07-30 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,35 | 3,53M |
| 2026-07-29 | GBp 1,50 | -%1,64 | GBp 1,55 | GBp 1,62 | GBp 1,40 | 3,56M |
| 2026-07-28 | GBp 1,52 | +%3,39 | GBp 1,55 | GBp 1,70 | GBp 1,38 | 6,16M |
| 2026-07-27 | GBp 1,48 | +%13,46 | GBp 1,30 | GBp 1,60 | GBp 1,24 | 15,40M |
| 2026-07-24 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 2,47M |
| 2026-07-23 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 5,06M |
| 2026-07-22 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 1,93M |
| 2026-07-21 | GBp 1,30 | +%10,64 | GBp 1,17 | GBp 1,40 | GBp 1,20 | 3,49M |
| 2026-07-20 | GBp 1,17 | +%0,86 | GBp 1,17 | GBp 1,25 | GBp 1,10 | 3,77M |
| 2026-07-17 | GBp 1,16 | -%0,85 | GBp 1,17 | GBp 1,25 | GBp 1,10 | 1,96M |
| 2026-07-16 | GBp 1,17 | %0,00 | GBp 1,17 | GBp 1,25 | GBp 1,16 | 2,81M |
| 2026-07-15 | GBp 1,17 | -%9,62 | GBp 1,10 | GBp 1,24 | GBp 1,00 | 3,20M |
| 2026-07-14 | GBp 1,30 | +%4,00 | GBp 1,25 | GBp 1,38 | GBp 1,20 | 3,35M |
| 2026-07-13 | GBp 1,25 | +%8,70 | GBp 1,15 | GBp 1,30 | GBp 1,10 | 5,13M |
| 2026-07-10 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 914,01K |
| 2026-07-09 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 2,51M |
| 2026-07-08 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,13 | 526,90K |
| 2026-07-07 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 1,03M |
| 2026-07-06 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 2,02M |
| 2026-07-03 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 1,23M |
| 2026-07-02 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 3,02M |
| 2026-07-01 | GBp 1,15 | -%2,13 | GBp 1,17 | GBp 1,24 | GBp 1,10 | 2,32M |
| 2026-06-30 | GBp 1,17 | +%6,82 | GBp 1,10 | GBp 1,30 | GBp 1,08 | 5,42M |
| 2026-06-29 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,20 | GBp 1,03 | 3,92M |
| 2026-06-26 | GBp 1,10 | +%10,00 | GBp 1,00 | GBp 1,20 | GBp 0,90 | 4,42M |
| 2026-06-25 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,10 | GBp 0,92 | 3,05M |
| 2026-06-24 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,10 | GBp 0,90 | 5,60M |
| 2026-06-23 | GBp 1,00 | -%9,09 | GBp 1,10 | GBp 1,20 | GBp 0,90 | 5,53M |
| 2026-06-22 | GBp 1,10 | +%6,80 | GBp 1,13 | GBp 1,30 | GBp 1,03 | 2,65M |
| 2026-06-19 | GBp 1,03 | -%8,44 | GBp 1,13 | GBp 1,20 | GBp 1,03 | 1,55M |
| 2026-06-18 | GBp 1,13 | %0,00 | GBp 1,13 | GBp 1,20 | GBp 1,10 | 1,87M |
| 2026-06-17 | GBp 1,13 | -%2,17 | GBp 1,13 | GBp 1,15 | GBp 1,10 | 1,10M |
| 2026-06-16 | GBp 1,15 | -%11,54 | GBp 1,20 | GBp 1,30 | GBp 1,10 | 2,58M |
| 2026-06-15 | GBp 1,30 | +%8,33 | GBp 1,20 | GBp 1,30 | GBp 1,10 | 694,32K |
| 2026-06-12 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,30 | GBp 1,10 | 2,09M |
| 2026-06-11 | GBp 1,20 | -%8,40 | GBp 1,20 | GBp 1,23 | GBp 1,13 | 514,50K |
| 2026-06-10 | GBp 1,31 | +%9,17 | GBp 1,20 | GBp 1,31 | GBp 1,13 | 1,56M |
| 2026-06-09 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,30 | GBp 1,05 | 7,31M |
| 2026-06-08 | GBp 1,20 | -%11,11 | GBp 1,35 | GBp 1,40 | GBp 1,10 | 9,16M |
| 2026-06-05 | GBp 1,35 | -%5,26 | GBp 1,42 | GBp 1,50 | GBp 1,30 | 4,50M |
| 2026-06-04 | GBp 1,42 | -%5,00 | GBp 1,50 | GBp 1,60 | GBp 1,35 | 4,57M |
| 2026-06-03 | GBp 1,50 | +%9,09 | GBp 1,38 | GBp 1,70 | GBp 1,30 | 18,39M |
| 2026-06-02 | GBp 1,38 | +%10,00 | GBp 1,30 | GBp 1,45 | GBp 1,20 | 5,60M |
| 2026-06-01 | GBp 1,25 | -%3,85 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 5,17M |
| 2026-05-29 | GBp 1,30 | -%1,89 | GBp 1,33 | GBp 1,40 | GBp 1,20 | 5,19M |