Tetragon Financial Group Limited (TFGS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tetragon Financial Group Limited

Date Open High Low Close* Volume
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
03/06/2024 817.50p 817.50p 806.56p 817.50p 0
31/05/2024 817.50p 817.50p 809.80p 817.50p 2000
30/05/2024 815.00p 830.00p 808.75p 817.50p 1352
29/05/2024 815.00p 824.37p 805.62p 815.00p 0
28/05/2024 812.50p 830.00p 812.50p 815.00p 2500
24/05/2024 812.50p 812.50p 812.50p 812.50p 0
23/05/2024 810.00p 815.38p 810.00p 812.50p 0
22/05/2024 812.50p 825.00p 810.00p 810.00p 74
21/05/2024 805.00p 820.00p 805.00p 812.50p 3000
20/05/2024 800.00p 805.00p 798.40p 805.00p 1000
17/05/2024 795.00p 800.00p 795.00p 800.00p 1250
16/05/2024 790.00p 800.00p 790.00p 795.00p 440
15/05/2024 775.00p 790.00p 775.00p 790.00p 2320
14/05/2024 780.00p 785.00p 770.00p 785.00p 3312
13/05/2024 770.00p 790.00p 763.50p 780.00p 1833
10/05/2024 770.00p 770.00p 763.00p 770.00p 2255
09/05/2024 765.00p 770.00p 763.00p 770.00p 217
08/05/2024 770.00p 770.00p 764.62p 770.00p 0
07/05/2024 770.00p 770.00p 764.62p 770.00p 0
03/05/2024 770.00p 770.00p 763.00p 770.00p 4000
02/05/2024 770.00p 780.00p 764.62p 770.00p 0
01/05/2024 780.00p 790.00p 780.00p 780.00p 2756
30/04/2024 780.00p 790.00p 770.80p 780.00p 3841
29/04/2024 780.00p 780.00p 780.00p 780.00p 0
26/04/2024 780.00p 780.00p 780.00p 780.00p 0
25/04/2024 780.00p 780.00p 780.00p 780.00p 0
24/04/2024 780.00p 780.00p 780.00p 780.00p 0
23/04/2024 780.00p 780.00p 780.00p 780.00p 0
22/04/2024 780.00p 780.00p 770.00p 780.00p 7060
19/04/2024 780.00p 780.00p 780.00p 780.00p 0
18/04/2024 780.00p 780.00p 770.80p 780.00p 1735
17/04/2024 780.00p 790.00p 780.00p 780.00p 1400
16/04/2024 780.00p 790.00p 770.80p 780.00p 3200
15/04/2024 780.00p 780.00p 770.00p 780.00p 6298
12/04/2024 780.00p 780.00p 780.00p 780.00p 0
11/04/2024 780.00p 790.00p 780.00p 780.00p 1300
10/04/2024 780.00p 790.00p 780.00p 780.00p 3
09/04/2024 780.00p 780.00p 780.00p 780.00p 0
08/04/2024 780.00p 780.00p 775.00p 780.00p 0
05/04/2024 780.00p 790.00p 780.00p 780.00p 227
04/04/2024 780.00p 780.00p 770.00p 780.00p 350
03/04/2024 775.00p 780.00p 772.00p 780.00p 0
02/04/2024 765.00p 790.00p 765.00p 775.00p 1546
28/03/2024 765.00p 765.00p 763.33p 765.00p 0
27/03/2024 760.00p 766.00p 757.50p 765.00p 0
26/03/2024 760.00p 760.00p 757.50p 760.00p 0
25/03/2024 765.00p 770.00p 755.00p 760.00p 12000
22/03/2024 765.00p 765.00p 765.00p 765.00p 0
21/03/2024 765.00p 772.50p 755.80p 765.00p 976
20/03/2024 765.00p 765.00p 765.00p 765.00p 0
19/03/2024 765.00p 765.00p 765.00p 765.00p 0
18/03/2024 765.00p 765.00p 755.00p 765.00p 9640
15/03/2024 765.00p 765.00p 765.00p 765.00p 0
14/03/2024 765.00p 765.00p 765.00p 765.00p 0
13/03/2024 765.00p 765.00p 755.00p 765.00p 2021
12/03/2024 765.00p 772.50p 755.00p 765.00p 39325
11/03/2024 765.00p 765.00p 755.00p 765.00p 11552
08/03/2024 765.00p 765.00p 763.00p 765.00p 0
07/03/2024 765.00p 765.00p 755.40p 765.00p 4073
06/03/2024 770.00p 770.00p 763.00p 765.00p 0
05/03/2024 770.00p 770.00p 755.00p 770.00p 10936
04/03/2024 770.00p 770.00p 770.00p 770.00p 0
01/03/2024 770.00p 770.00p 755.30p 770.00p 2803
29/02/2024 770.00p 770.00p 755.30p 770.00p 2500
28/02/2024 770.00p 770.00p 770.00p 770.00p 0
27/02/2024 770.00p 770.00p 755.30p 770.00p 275
26/02/2024 777.50p 781.25p 770.00p 770.00p 3902
23/02/2024 777.50p 777.50p 770.00p 777.50p 5100
22/02/2024 777.50p 780.00p 777.50p 777.50p 0
21/02/2024 780.00p 783.42p 777.50p 777.50p 2
20/02/2024 780.00p 785.00p 780.00p 780.00p 0
19/02/2024 780.00p 787.90p 780.00p 780.00p 3000
16/02/2024 780.00p 788.00p 780.00p 780.00p 500
15/02/2024 780.00p 780.00p 770.20p 780.00p 1690
14/02/2024 780.00p 780.00p 780.00p 780.00p 0
13/02/2024 780.00p 780.00p 780.00p 780.00p 0
12/02/2024 780.00p 785.00p 780.00p 780.00p 160
09/02/2024 780.00p 780.00p 776.67p 780.00p 0
08/02/2024 780.00p 790.00p 770.20p 780.00p 278
07/02/2024 782.50p 782.50p 775.00p 780.00p 0
06/02/2024 782.50p 782.50p 775.00p 782.50p 0
05/02/2024 785.00p 785.00p 770.25p 782.50p 18
02/02/2024 782.50p 782.50p 775.00p 782.50p 0
01/02/2024 782.50p 782.50p 770.25p 782.50p 2544
31/01/2024 780.00p 785.00p 770.00p 782.50p 40000
30/01/2024 775.00p 780.00p 770.00p 777.50p 803
29/01/2024 775.00p 777.50p 775.00p 775.00p 0
26/01/2024 775.00p 777.50p 775.00p 775.00p 0
25/01/2024 775.00p 777.50p 775.00p 775.00p 0
24/01/2024 780.00p 783.33p 775.00p 775.00p 0
23/01/2024 785.00p 792.50p 780.00p 780.00p 0
22/01/2024 782.50p 792.50p 782.50p 785.00p 0
19/01/2024 782.50p 782.50p 782.50p 782.50p 0
18/01/2024 782.50p 782.50p 782.50p 782.50p 0
17/01/2024 782.50p 782.50p 782.50p 782.50p 0
16/01/2024 782.50p 782.50p 782.50p 782.50p 0
15/01/2024 782.50p 782.50p 782.50p 782.50p 0
12/01/2024 782.50p 782.50p 782.50p 782.50p 0
11/01/2024 785.00p 792.50p 782.50p 782.50p 0
10/01/2024 785.00p 792.50p 755.00p 785.00p 49
09/01/2024 785.00p 792.50p 785.00p 785.00p 0
08/01/2024 785.00p 800.00p 785.00p 785.00p 102
05/01/2024 790.00p 795.00p 785.00p 785.00p 53
04/01/2024 790.00p 790.00p 787.14p 790.00p 0
03/01/2024 795.00p 810.00p 790.00p 790.00p 28
02/01/2024 795.00p 795.00p 780.00p 795.00p 1000
29/12/2023 795.00p 806.94p 795.00p 795.00p 309
28/12/2023 795.00p 805.00p 795.00p 795.00p 12250
27/12/2023 800.00p 804.00p 790.00p 795.00p 0
22/12/2023 800.00p 800.00p 790.10p 800.00p 8000
21/12/2023 800.00p 815.92p 800.00p 800.00p 2437
20/12/2023 805.00p 805.00p 790.10p 800.00p 1005
19/12/2023 800.00p 800.00p 790.10p 800.00p 1985
18/12/2023 805.00p 815.92p 780.00p 800.00p 15100
15/12/2023 805.00p 805.00p 805.00p 805.00p 0
14/12/2023 800.00p 813.75p 800.00p 805.00p 0
13/12/2023 800.00p 800.00p 800.00p 800.00p 0
12/12/2023 800.00p 822.50p 800.00p 800.00p 2
11/12/2023 800.00p 800.00p 779.00p 800.00p 700
08/12/2023 795.00p 800.00p 785.00p 800.00p 0
07/12/2023 787.50p 803.00p 787.50p 787.50p 16250
06/12/2023 787.50p 787.50p 775.00p 787.50p 0
05/12/2023 787.50p 787.50p 781.25p 787.50p 0
04/12/2023 800.00p 805.00p 781.25p 787.50p 0
01/12/2023 800.00p 805.00p 800.00p 800.00p 0
30/11/2023 800.00p 805.00p 800.00p 800.00p 0
29/11/2023 797.50p 805.00p 797.50p 800.00p 220
28/11/2023 797.50p 797.50p 797.50p 797.50p 0
27/11/2023 800.00p 805.00p 797.50p 797.50p 1111
24/11/2023 800.00p 800.00p 785.00p 800.00p 1000
23/11/2023 800.00p 805.00p 800.00p 800.00p 0
22/11/2023 797.50p 805.00p 797.50p 800.00p 0
21/11/2023 800.00p 800.00p 787.00p 797.50p 7800
20/11/2023 800.00p 800.00p 789.50p 800.00p 3390
17/11/2023 800.00p 800.00p 791.00p 800.00p 0
16/11/2023 802.50p 802.50p 790.00p 800.00p 534
15/11/2023 800.00p 802.50p 791.00p 802.50p 0
14/11/2023 795.00p 805.00p 790.00p 800.00p 0
13/11/2023 795.00p 795.00p 788.00p 795.00p 3674
10/11/2023 797.50p 797.50p 790.00p 795.00p 0
09/11/2023 797.50p 797.50p 795.00p 797.50p 0
08/11/2023 797.50p 797.50p 793.75p 797.50p 0
07/11/2023 797.50p 797.50p 793.75p 797.50p 0
06/11/2023 797.50p 797.50p 792.25p 797.50p 4990
03/11/2023 797.50p 797.50p 792.25p 797.50p 507
02/11/2023 797.50p 797.50p 792.25p 797.50p 282
01/11/2023 797.50p 797.50p 792.25p 797.50p 499
31/10/2023 797.50p 797.50p 795.00p 797.50p 0
30/10/2023 797.50p 797.50p 793.75p 797.50p 0
27/10/2023 797.50p 797.50p 793.75p 797.50p 0
26/10/2023 785.00p 801.67p 781.25p 797.50p 0
25/10/2023 785.00p 785.00p 785.00p 785.00p 0
24/10/2023 785.00p 785.00p 781.25p 785.00p 0
23/10/2023 790.00p 795.00p 781.25p 785.00p 0
20/10/2023 790.00p 790.00p 782.67p 790.00p 1000
19/10/2023 790.00p 795.00p 770.00p 790.00p 0
18/10/2023 790.00p 790.00p 782.67p 790.00p 113
17/10/2023 790.00p 795.00p 790.00p 790.00p 0
16/10/2023 790.00p 790.00p 782.67p 790.00p 1880
13/10/2023 787.50p 790.00p 780.00p 790.00p 188
12/10/2023 785.00p 793.75p 781.25p 787.50p 0
11/10/2023 785.00p 785.00p 775.00p 785.00p 4000
10/10/2023 785.00p 785.00p 781.25p 785.00p 0
09/10/2023 785.00p 785.00p 774.00p 785.00p 114
06/10/2023 785.00p 785.00p 781.25p 785.00p 0
05/10/2023 785.00p 785.00p 781.25p 785.00p 0
04/10/2023 787.50p 793.75p 781.25p 785.00p 0
03/10/2023 785.00p 793.75p 781.25p 787.50p 0
02/10/2023 785.00p 785.00p 781.25p 785.00p 0
29/09/2023 785.00p 785.00p 781.25p 785.00p 0

*Close Price adjusted for both dividends and splits