Tern Plc (AIM:TERN)
London · Delayed Price · Currency is GBP · Price in GBX 0.9500
+0.0250 (2.70%)
Aug 1, 2025, 8:03 AM GMT+1
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.01 | 1.05 | 0.90 | 0.93 | 0.93 | -5.13% | 3,806,550 |
| Jul 30, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | - | 377,729 |
| Jul 29, 2025 | 1.05 | 1.05 | 0.92 | 0.98 | 0.98 | 2.63% | 1,752,945 |
| Jul 28, 2025 | 0.96 | 1.04 | 0.90 | 0.95 | 0.95 | -2.56% | 3,321,962 |
| Jul 25, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | - | 492,491 |
| Jul 24, 2025 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | - | 2,496,187 |
| Jul 23, 2025 | 1.01 | 1.07 | 0.97 | 0.98 | 0.98 | - | 1,654,048 |
| Jul 22, 2025 | 0.90 | 1.05 | 0.90 | 0.98 | 0.98 | - | 733,841 |
| Jul 21, 2025 | 1.00 | 1.05 | 0.90 | 0.98 | 0.98 | -2.50% | 2,789,944 |
| Jul 18, 2025 | 1.02 | 1.10 | 0.93 | 1.00 | 1.00 | -4.76% | 2,368,356 |
| Jul 17, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 244,687 |
| Jul 16, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 192,214 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,071,061 |
| Jul 14, 2025 | 1.20 | 1.30 | 0.96 | 1.05 | 1.05 | -3.67% | 6,468,542 |
| Jul 11, 2025 | 1.19 | 1.29 | 1.09 | 1.09 | 1.09 | -8.40% | 691,970 |
| Jul 10, 2025 | 1.24 | 1.29 | 1.11 | 1.19 | 1.19 | -4.03% | 1,702,645 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.19 | 1.24 | 1.24 | -1.59% | 1,025,385 |
| Jul 8, 2025 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | 8.62% | 139,840 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | -7.94% | 266,555 |
| Jul 4, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | - | 390,037 |
| Jul 3, 2025 | 1.22 | 1.30 | 1.19 | 1.26 | 1.26 | - | 192,512 |
| Jul 2, 2025 | 1.19 | 1.34 | 1.19 | 1.26 | 1.26 | - | 1,337,765 |
| Jul 1, 2025 | 1.25 | 1.34 | 1.19 | 1.26 | 1.26 | 5.00% | 680,519 |
| Jun 30, 2025 | 1.31 | 1.39 | 1.19 | 1.20 | 1.20 | -10.45% | 1,855,125 |
| Jun 27, 2025 | 1.39 | 1.39 | 1.26 | 1.34 | 1.34 | -1.47% | 614,698 |
| Jun 26, 2025 | 1.32 | 1.44 | 1.29 | 1.36 | 1.36 | - | 202,659 |
| Jun 25, 2025 | 1.36 | 1.44 | 1.29 | 1.36 | 1.36 | -2.16% | 2,408,928 |
| Jun 24, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 3.73% | 832,899 |
| Jun 23, 2025 | 1.31 | 1.39 | 1.29 | 1.34 | 1.34 | - | 1,690,351 |
| Jun 20, 2025 | 1.34 | 1.45 | 1.31 | 1.34 | 1.34 | -4.96% | 1,468,559 |
| Jun 19, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | - | 259,896 |
| Jun 18, 2025 | 1.49 | 1.49 | 1.29 | 1.41 | 1.41 | 1.44% | 2,579,323 |
| Jun 17, 2025 | 1.49 | 1.49 | 1.36 | 1.39 | 1.39 | -4.14% | 550,965 |
| Jun 16, 2025 | 1.41 | 1.48 | 1.38 | 1.45 | 1.45 | - | 1,679,605 |
| Jun 13, 2025 | 1.58 | 1.59 | 1.41 | 1.45 | 1.45 | -3.33% | 2,614,478 |
| Jun 12, 2025 | 1.47 | 1.60 | 1.40 | 1.50 | 1.50 | - | 944,964 |
| Jun 11, 2025 | 1.64 | 1.77 | 1.50 | 1.50 | 1.50 | -9.09% | 7,876,285 |
| Jun 10, 2025 | 1.60 | 1.70 | 1.40 | 1.65 | 1.65 | 10.00% | 2,454,991 |
| Jun 9, 2025 | 1.56 | 1.59 | 1.41 | 1.50 | 1.50 | -5.06% | 2,182,368 |
| Jun 6, 2025 | 1.71 | 1.71 | 1.50 | 1.58 | 1.58 | -12.22% | 7,436,691 |
| Jun 5, 2025 | 1.76 | 1.90 | 1.52 | 1.80 | 1.80 | -9.09% | 12,634,085 |
| Jun 4, 2025 | 2.05 | 2.05 | 1.90 | 1.98 | 1.98 | - | 2,506,057 |
| Jun 3, 2025 | 2.14 | 2.20 | 1.95 | 1.98 | 1.98 | -5.71% | 2,504,409 |
| Jun 2, 2025 | 2.08 | 2.18 | 1.87 | 2.10 | 2.10 | 2.44% | 7,420,276 |
| May 30, 2025 | 2.00 | 2.14 | 2.00 | 2.05 | 2.05 | 5.13% | 8,609,248 |
| May 29, 2025 | 1.89 | 2.10 | 1.80 | 1.95 | 1.95 | 5.41% | 11,700,523 |
| May 28, 2025 | 1.73 | 1.92 | 1.73 | 1.85 | 1.85 | 5.71% | 8,388,488 |
| May 27, 2025 | 1.70 | 1.78 | 1.65 | 1.75 | 1.75 | 9.37% | 5,949,622 |
| May 23, 2025 | 1.43 | 1.60 | 1.43 | 1.60 | 1.60 | 10.34% | 5,413,264 |
| May 22, 2025 | 1.50 | 1.50 | 1.38 | 1.45 | 1.45 | - | 1,027,447 |