Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Tetragon Financial Group Limited (TFGS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 1,175.00p | 1,175.00p | 1,173.70p | 1,175.00p | 96 |
| 13/03/2025 | 1,175.00p | 1,180.00p | 1,175.00p | 1,175.00p | 35 |
| 12/03/2025 | 1,185.00p | 1,185.00p | 1,173.60p | 1,175.00p | 1000 |
| 11/03/2025 | 1,210.00p | 1,210.00p | 1,190.00p | 1,190.00p | 85 |
| 10/03/2025 | 1,220.00p | 1,240.00p | 1,202.40p | 1,210.00p | 2282 |
| 07/03/2025 | 1,220.00p | 1,220.00p | 1,204.80p | 1,220.00p | 40 |
| 06/03/2025 | 1,220.00p | 1,220.00p | 1,204.80p | 1,220.00p | 950 |
| 05/03/2025 | 1,220.00p | 1,220.00p | 1,220.00p | 1,220.00p | 400 |
| 04/03/2025 | 1,230.00p | 1,230.37p | 1,200.00p | 1,200.00p | 1189 |
| 03/03/2025 | 1,230.00p | 1,250.00p | 1,230.00p | 1,230.00p | 100 |
| 28/02/2025 | 1,230.00p | 1,260.00p | 1,230.00p | 1,230.00p | 1 |
| 27/02/2025 | 1,230.00p | 1,230.00p | 1,207.20p | 1,230.00p | 710 |
| 26/02/2025 | 1,240.00p | 1,240.00p | 1,223.08p | 1,230.00p | 0 |
| 25/02/2025 | 1,240.00p | 1,240.00p | 1,214.00p | 1,240.00p | 413 |
| 24/02/2025 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 0 |
| 21/02/2025 | 1,265.00p | 1,265.00p | 1,223.60p | 1,240.00p | 2503 |
| 20/02/2025 | 1,265.00p | 1,293.00p | 1,240.00p | 1,240.00p | 1581 |
| 19/02/2025 | 1,265.00p | 1,275.86p | 1,265.00p | 1,265.00p | 0 |
| 18/02/2025 | 1,255.00p | 1,275.86p | 1,255.00p | 1,265.00p | 0 |
| 17/02/2025 | 1,265.00p | 1,275.00p | 1,255.00p | 1,255.00p | 340 |
| 14/02/2025 | 1,240.00p | 1,272.00p | 1,213.50p | 1,265.00p | 1550 |
| 13/02/2025 | 1,240.00p | 1,270.00p | 1,240.00p | 1,240.00p | 3985 |
| 12/02/2025 | 1,240.00p | 1,272.00p | 1,240.00p | 1,240.00p | 500 |
| 11/02/2025 | 1,240.00p | 1,256.00p | 1,204.00p | 1,240.00p | 2383 |
| 10/02/2025 | 1,240.00p | 1,240.00p | 1,230.77p | 1,240.00p | 0 |
| 07/02/2025 | 1,240.00p | 1,272.00p | 1,240.00p | 1,240.00p | 2490 |
| 06/02/2025 | 1,240.00p | 1,240.00p | 1,240.00p | 1,240.00p | 1923 |
| 05/02/2025 | 1,250.00p | 1,250.00p | 1,220.00p | 1,240.00p | 1502 |
| 04/02/2025 | 1,260.00p | 1,266.15p | 1,220.00p | 1,250.00p | 1750 |
| 03/02/2025 | 1,260.00p | 1,274.74p | 1,260.00p | 1,260.00p | 0 |
| 31/01/2025 | 1,260.00p | 1,260.00p | 1,224.00p | 1,260.00p | 1600 |
| 30/01/2025 | 1,280.00p | 1,280.00p | 1,220.00p | 1,260.00p | 8900 |
| 29/01/2025 | 1,285.00p | 1,285.00p | 1,260.00p | 1,280.00p | 300 |
| 28/01/2025 | 1,320.00p | 1,320.00p | 1,280.00p | 1,285.00p | 569 |
| 27/01/2025 | 1,320.00p | 1,341.54p | 1,310.77p | 1,320.00p | 0 |
| 24/01/2025 | 1,330.00p | 1,330.00p | 1,310.77p | 1,320.00p | 0 |
| 23/01/2025 | 1,330.00p | 1,330.00p | 1,310.00p | 1,330.00p | 2500 |
| 22/01/2025 | 1,330.00p | 1,330.00p | 1,330.00p | 1,330.00p | 0 |
| 21/01/2025 | 1,335.00p | 1,335.00p | 1,320.00p | 1,330.00p | 500 |
| 20/01/2025 | 1,280.00p | 1,335.00p | 1,280.00p | 1,335.00p | 5981 |
| 17/01/2025 | 1,240.00p | 1,280.00p | 1,240.00p | 1,280.00p | 1002 |
| 16/01/2025 | 1,230.00p | 1,230.00p | 1,211.25p | 1,240.00p | 0 |
| 15/01/2025 | 1,230.00p | 1,230.00p | 1,211.25p | 1,230.00p | 0 |
| 14/01/2025 | 1,230.00p | 1,230.00p | 1,220.00p | 1,230.00p | 612 |
| 13/01/2025 | 1,230.00p | 1,230.00p | 1,211.25p | 1,230.00p | 0 |
| 10/01/2025 | 1,190.00p | 1,230.00p | 1,190.00p | 1,230.00p | 585 |
| 09/01/2025 | 1,110.00p | 1,196.15p | 1,091.25p | 1,190.00p | 0 |
| 08/01/2025 | 1,100.00p | 1,110.00p | 1,080.00p | 1,110.00p | 401 |
| 07/01/2025 | 1,100.00p | 1,100.00p | 1,060.00p | 1,060.00p | 95 |
| 06/01/2025 | 1,100.00p | 1,100.00p | 1,080.00p | 1,100.00p | 156 |
| 03/01/2025 | 1,100.00p | 1,104.14p | 1,100.00p | 1,100.00p | 0 |
| 02/01/2025 | 1,100.00p | 1,100.00p | 1,075.00p | 1,100.00p | 3088 |
| 31/12/2024 | 1,100.00p | 1,104.14p | 1,100.00p | 1,100.00p | 0 |
| 30/12/2024 | 1,100.00p | 1,104.14p | 1,100.00p | 1,100.00p | 0 |
| 27/12/2024 | 1,100.00p | 1,104.14p | 1,100.00p | 1,100.00p | 0 |
| 24/12/2024 | 1,100.00p | 1,104.14p | 1,100.00p | 1,100.00p | 0 |
| 23/12/2024 | 1,100.00p | 1,104.14p | 1,100.00p | 1,100.00p | 0 |
| 20/12/2024 | 1,095.00p | 1,130.00p | 1,095.00p | 1,100.00p | 1000 |
| 19/12/2024 | 1,095.00p | 1,116.87p | 1,095.00p | 1,095.00p | 0 |
| 18/12/2024 | 1,090.00p | 1,120.00p | 1,080.00p | 1,100.00p | 1620 |
| 17/12/2024 | 1,090.00p | 1,090.00p | 1,086.09p | 1,090.00p | 0 |
| 16/12/2024 | 1,090.00p | 1,090.00p | 1,086.09p | 1,090.00p | 0 |
| 13/12/2024 | 1,090.00p | 1,090.00p | 1,086.09p | 1,090.00p | 0 |
| 12/12/2024 | 1,100.00p | 1,120.00p | 1,080.00p | 1,090.00p | 1329 |
| 11/12/2024 | 1,100.00p | 1,100.00p | 1,086.67p | 1,100.00p | 331 |
| 10/12/2024 | 1,110.00p | 1,110.00p | 1,075.00p | 1,100.00p | 0 |
| 09/12/2024 | 1,100.00p | 1,110.00p | 1,093.85p | 1,110.00p | 0 |
| 06/12/2024 | 1,110.00p | 1,110.00p | 1,093.85p | 1,110.00p | 0 |
| 05/12/2024 | 1,110.00p | 1,110.00p | 1,102.50p | 1,110.00p | 0 |
| 04/12/2024 | 1,110.00p | 1,140.00p | 1,110.00p | 1,110.00p | 4600 |
| 03/12/2024 | 1,090.00p | 1,110.00p | 1,090.00p | 1,110.00p | 2300 |
| 02/12/2024 | 1,040.00p | 1,120.00p | 1,040.00p | 1,110.00p | 1320 |
| 29/11/2024 | 1,030.00p | 1,055.20p | 1,030.00p | 1,040.00p | 329 |
| 28/11/2024 | 1,015.00p | 1,045.00p | 1,006.92p | 1,040.00p | 0 |
| 27/11/2024 | 990.00p | 1,015.00p | 979.23p | 1,015.00p | 0 |
| 26/11/2024 | 995.00p | 995.00p | 979.23p | 990.00p | 0 |
| 25/11/2024 | 995.00p | 995.00p | 986.92p | 995.00p | 0 |
| 22/11/2024 | 995.00p | 995.00p | 986.92p | 995.00p | 500 |
| 21/11/2024 | 995.00p | 995.00p | 987.50p | 995.00p | 2000 |
| 20/11/2024 | 995.00p | 995.00p | 991.25p | 995.00p | 900 |
| 19/11/2024 | 985.00p | 995.00p | 985.00p | 995.00p | 1935 |
| 18/11/2024 | 985.00p | 985.00p | 981.57p | 985.00p | 110 |
| 15/11/2024 | 985.00p | 985.00p | 971.54p | 985.00p | 0 |
| 14/11/2024 | 985.00p | 985.00p | 971.54p | 985.00p | 0 |
| 13/11/2024 | 985.00p | 985.00p | 970.00p | 985.00p | 1357 |
| 12/11/2024 | 985.00p | 1,000.00p | 985.00p | 985.00p | 350 |
| 11/11/2024 | 975.00p | 985.00p | 970.00p | 985.00p | 400 |
| 08/11/2024 | 960.00p | 975.00p | 957.39p | 975.00p | 0 |
| 07/11/2024 | 975.00p | 975.00p | 955.00p | 960.00p | 10000 |
| 06/11/2024 | 980.00p | 980.00p | 967.14p | 975.00p | 615 |
| 05/11/2024 | 980.00p | 980.00p | 953.13p | 970.00p | 0 |
| 04/11/2024 | 975.00p | 980.00p | 960.00p | 980.00p | 1000 |
| 01/11/2024 | 965.00p | 975.00p | 949.37p | 975.00p | 0 |
| 31/10/2024 | 965.00p | 965.00p | 958.75p | 965.00p | 400 |
| 30/10/2024 | 940.00p | 965.00p | 925.00p | 965.00p | 84 |
| 29/10/2024 | 925.00p | 940.00p | 890.00p | 940.00p | 474 |
| 28/10/2024 | 925.00p | 925.00p | 912.98p | 925.00p | 2050 |
| 25/10/2024 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 24/10/2024 | 925.00p | 970.00p | 913.20p | 925.00p | 1022 |
| 23/10/2024 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 22/10/2024 | 925.00p | 925.00p | 907.50p | 925.00p | 4977 |
| 21/10/2024 | 930.00p | 930.00p | 915.00p | 925.00p | 3300 |
| 18/10/2024 | 925.00p | 930.00p | 900.00p | 930.00p | 21418 |
| 17/10/2024 | 930.00p | 930.60p | 930.00p | 930.00p | 10000 |
| 16/10/2024 | 897.50p | 930.00p | 897.50p | 930.00p | 3019 |
| 15/10/2024 | 862.50p | 898.05p | 862.50p | 897.50p | 5772 |
| 14/10/2024 | 770.00p | 862.50p | 770.00p | 862.50p | 1580 |
| 11/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 10/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 09/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 08/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 07/10/2024 | 770.00p | 770.00p | 761.65p | 770.00p | 329 |
| 04/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 03/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 02/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 01/10/2024 | 770.00p | 778.00p | 770.00p | 770.00p | 3000 |
| 30/09/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 27/09/2024 | 770.00p | 770.00p | 755.00p | 770.00p | 5 |
| 26/09/2024 | 770.00p | 778.00p | 770.00p | 770.00p | 2000 |
| 25/09/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 24/09/2024 | 770.00p | 770.00p | 761.65p | 770.00p | 1500 |
| 23/09/2024 | 770.00p | 778.35p | 760.00p | 770.00p | 5700 |
| 20/09/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 19/09/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 18/09/2024 | 770.00p | 770.00p | 761.65p | 770.00p | 1833 |
| 17/09/2024 | 790.00p | 790.00p | 760.00p | 770.00p | 2506 |
| 16/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 13/09/2024 | 790.00p | 790.00p | 769.12p | 790.00p | 2842 |
| 12/09/2024 | 790.00p | 810.88p | 790.00p | 790.00p | 954 |
| 11/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 10/09/2024 | 790.00p | 790.00p | 769.12p | 790.00p | 426 |
| 09/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 06/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 05/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 04/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 03/09/2024 | 790.00p | 810.88p | 790.00p | 790.00p | 328 |
| 02/09/2024 | 790.00p | 790.00p | 769.13p | 790.00p | 500 |
| 30/08/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 29/08/2024 | 792.50p | 812.50p | 768.75p | 790.00p | 1396 |
| 28/08/2024 | 797.50p | 806.92p | 792.50p | 792.50p | 0 |
| 27/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 23/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 22/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 21/08/2024 | 797.50p | 797.50p | 780.00p | 797.50p | 642 |
| 20/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 19/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 16/08/2024 | 797.50p | 815.00p | 797.50p | 797.50p | 750 |
| 15/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 14/08/2024 | 797.50p | 811.32p | 797.50p | 797.50p | 1 |
| 13/08/2024 | 797.50p | 815.00p | 797.50p | 815.00p | 51 |
| 12/08/2024 | 797.50p | 797.50p | 780.00p | 797.50p | 306 |
| 09/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 08/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 07/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 06/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 05/08/2024 | 797.50p | 797.50p | 783.50p | 797.50p | 1946 |
| 02/08/2024 | 802.50p | 816.56p | 802.50p | 802.50p | 0 |
| 01/08/2024 | 802.50p | 810.79p | 802.50p | 802.50p | 0 |
| 31/07/2024 | 802.50p | 810.79p | 802.50p | 802.50p | 0 |
| 30/07/2024 | 802.50p | 810.79p | 802.50p | 802.50p | 0 |
| 29/07/2024 | 802.50p | 810.79p | 802.50p | 802.50p | 0 |
| 26/07/2024 | 805.00p | 820.43p | 805.00p | 802.50p | 1000 |
| 25/07/2024 | 805.00p | 815.77p | 805.00p | 805.00p | 0 |
| 24/07/2024 | 807.50p | 835.00p | 805.00p | 805.00p | 2 |
| 23/07/2024 | 807.50p | 807.50p | 793.44p | 807.50p | 0 |
| 22/07/2024 | 807.50p | 807.50p | 789.55p | 807.50p | 200 |
| 19/07/2024 | 812.50p | 812.50p | 793.44p | 807.50p | 0 |
| 18/07/2024 | 812.50p | 830.00p | 798.50p | 812.50p | 2397 |
| 17/07/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 16/07/2024 | 812.50p | 812.50p | 798.54p | 812.50p | 351 |
| 15/07/2024 | 812.50p | 812.50p | 798.50p | 812.50p | 2112 |
| 12/07/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 11/07/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 10/07/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 09/07/2024 | 812.50p | 814.61p | 798.50p | 812.50p | 2892 |
| 08/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 05/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 04/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 03/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 02/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 01/07/2024 | 812.50p | 812.50p | 798.50p | 812.50p | 552 |
| 28/06/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 27/06/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 26/06/2024 | 812.50p | 812.50p | 803.71p | 812.50p | 335 |
| 25/06/2024 | 812.50p | 812.50p | 802.14p | 812.50p | 790 |
| 24/06/2024 | 812.50p | 812.50p | 800.25p | 812.50p | 5516 |
| 21/06/2024 | 812.50p | 812.50p | 800.25p | 812.50p | 10000 |
| 20/06/2024 | 812.50p | 821.89p | 812.50p | 812.50p | 120 |
| 19/06/2024 | 812.50p | 822.00p | 812.50p | 812.50p | 1200 |
| 18/06/2024 | 812.50p | 812.50p | 799.69p | 812.50p | 683 |
| 17/06/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 14/06/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 13/06/2024 | 812.50p | 812.50p | 798.85p | 812.50p | 1283 |
| 12/06/2024 | 812.50p | 826.19p | 812.50p | 812.50p | 796 |
| 11/06/2024 | 812.50p | 826.33p | 812.50p | 812.50p | 700 |
| 10/06/2024 | 812.50p | 826.33p | 812.50p | 812.50p | 2400 |
| 07/06/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 06/06/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 1100 |
| 05/06/2024 | 815.00p | 828.68p | 812.50p | 812.50p | 0 |
| 04/06/2024 | 817.50p | 828.68p | 801.56p | 815.00p | 0 |
*Close Price adjusted for both dividends and splits