Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
26/05/2023 820.00p 820.00p 805.51p 820.00p 2600
25/05/2023 825.00p 830.00p 815.00p 820.00p 0
24/05/2023 825.00p 825.00p 810.51p 825.00p 444
23/05/2023 825.00p 838.00p 825.00p 825.00p 104
22/05/2023 820.00p 838.35p 805.60p 825.00p 1551
19/05/2023 820.00p 820.00p 820.00p 820.00p 0
18/05/2023 820.00p 820.00p 820.00p 820.00p 0
17/05/2023 822.50p 822.50p 816.67p 820.00p 0
16/05/2023 822.50p 822.50p 805.50p 822.50p 2063
15/05/2023 822.50p 822.50p 816.67p 822.50p 0
12/05/2023 822.50p 822.50p 805.44p 822.50p 3
11/05/2023 825.00p 838.07p 805.44p 822.50p 504
10/05/2023 825.00p 825.00p 825.00p 825.00p 0
09/05/2023 830.00p 830.00p 810.30p 825.00p 576
05/05/2023 830.00p 834.00p 830.00p 830.00p 0
04/05/2023 830.00p 847.80p 810.50p 830.00p 360
03/05/2023 830.00p 830.00p 810.00p 830.00p 2
02/05/2023 830.00p 847.80p 830.00p 830.00p 520
28/04/2023 830.00p 850.00p 810.00p 830.00p 356
27/04/2023 830.00p 834.00p 830.00p 830.00p 0
26/04/2023 830.00p 830.00p 810.00p 830.00p 3400
25/04/2023 830.00p 850.00p 830.00p 850.00p 452
24/04/2023 830.00p 834.00p 830.00p 830.00p 0
21/04/2023 830.00p 834.00p 830.00p 830.00p 0
20/04/2023 830.00p 834.00p 830.00p 830.00p 0
19/04/2023 830.00p 848.00p 810.40p 830.00p 1302
18/04/2023 835.00p 835.00p 820.00p 835.00p 31
17/04/2023 840.00p 850.00p 830.00p 835.00p 1064
14/04/2023 840.00p 850.00p 840.00p 840.00p 28
13/04/2023 850.00p 860.00p 840.00p 840.00p 0
12/04/2023 850.00p 870.00p 835.00p 850.00p 5176
11/04/2023 850.00p 850.00p 850.00p 850.00p 0
06/04/2023 850.00p 863.14p 850.00p 850.00p 1230
05/04/2023 852.50p 852.50p 830.00p 850.00p 44
04/04/2023 852.50p 864.00p 852.50p 852.50p 153
03/04/2023 852.50p 864.00p 852.50p 852.50p 250
31/03/2023 852.50p 861.25p 852.50p 852.50p 0
30/03/2023 852.50p 852.50p 835.00p 852.50p 2495
29/03/2023 852.50p 865.00p 852.50p 852.50p 684
28/03/2023 852.50p 852.50p 835.00p 852.50p 50
27/03/2023 852.50p 858.33p 852.50p 852.50p 0
24/03/2023 850.00p 858.33p 850.00p 852.50p 0
23/03/2023 850.00p 850.00p 850.00p 850.00p 0
22/03/2023 852.50p 852.50p 840.00p 850.00p 450
21/03/2023 852.50p 858.33p 852.50p 852.50p 0
20/03/2023 852.50p 852.50p 800.00p 852.50p 22
17/03/2023 855.00p 858.33p 846.67p 852.50p 0
16/03/2023 852.50p 855.00p 846.67p 855.00p 0
15/03/2023 852.50p 855.00p 852.50p 852.50p 4500
14/03/2023 845.00p 852.50p 845.00p 852.50p 0
13/03/2023 845.00p 845.00p 845.00p 845.00p 0
10/03/2023 845.00p 845.00p 836.00p 845.00p 1763
09/03/2023 845.00p 845.00p 838.33p 845.00p 0
08/03/2023 845.00p 845.00p 835.00p 845.00p 914
07/03/2023 845.00p 845.00p 835.00p 845.00p 700
06/03/2023 812.50p 851.67p 802.50p 845.00p 0
03/03/2023 797.50p 802.50p 792.00p 802.50p 38782
02/03/2023 797.50p 797.50p 797.50p 797.50p 0
01/03/2023 795.00p 814.60p 790.00p 797.50p 3666
28/02/2023 797.50p 815.00p 790.00p 795.00p 4266
27/02/2023 795.00p 810.00p 787.35p 797.50p 1942
24/02/2023 795.00p 795.00p 786.00p 795.00p 1
23/02/2023 795.00p 810.00p 785.00p 795.00p 103519
22/02/2023 800.00p 805.00p 790.00p 795.00p 0
21/02/2023 802.50p 812.00p 800.00p 800.00p 30
20/02/2023 802.50p 812.50p 802.50p 802.50p 31
17/02/2023 802.50p 805.00p 802.50p 805.00p 566
16/02/2023 802.50p 806.67p 798.33p 802.50p 0
15/02/2023 802.50p 812.50p 802.50p 802.50p 13557
14/02/2023 802.50p 806.67p 798.33p 802.50p 0
13/02/2023 802.50p 802.50p 795.00p 802.50p 4000
10/02/2023 802.50p 802.50p 798.33p 802.50p 0
09/02/2023 802.50p 802.50p 795.00p 802.50p 1298
08/02/2023 802.50p 814.75p 793.00p 802.50p 1534
07/02/2023 802.50p 802.50p 798.33p 802.50p 0
06/02/2023 795.00p 806.50p 792.50p 802.50p 13395
03/02/2023 790.00p 801.99p 790.00p 795.00p 1780
02/02/2023 795.00p 802.00p 790.00p 790.00p 1985
01/02/2023 790.00p 805.00p 763.00p 795.00p 36400
31/01/2023 795.00p 795.00p 795.00p 795.00p 0
30/01/2023 795.00p 795.00p 795.00p 795.00p 0
27/01/2023 795.00p 795.00p 780.00p 795.00p 3770
26/01/2023 802.50p 805.95p 780.00p 795.00p 5370
25/01/2023 802.50p 802.50p 795.00p 802.50p 0
24/01/2023 802.50p 802.50p 795.00p 802.50p 0
23/01/2023 807.50p 818.75p 795.00p 802.50p 0
20/01/2023 807.50p 818.75p 807.50p 807.50p 0
19/01/2023 807.50p 824.37p 773.00p 807.50p 4900
18/01/2023 807.50p 824.37p 807.50p 807.50p 661
17/01/2023 810.00p 820.00p 807.50p 807.50p 0
16/01/2023 810.00p 816.67p 810.00p 810.00p 0
13/01/2023 810.00p 826.00p 810.00p 810.00p 325
12/01/2023 810.00p 814.00p 810.00p 810.00p 0
11/01/2023 810.00p 826.00p 790.00p 810.00p 4181
10/01/2023 810.00p 814.00p 790.00p 810.00p 0
09/01/2023 810.00p 810.00p 790.00p 790.00p 4207
06/01/2023 810.00p 826.00p 810.00p 810.00p 986
05/01/2023 810.00p 814.00p 810.00p 810.00p 0
04/01/2023 810.00p 826.00p 790.00p 810.00p 1509
03/01/2023 807.50p 814.00p 800.00p 810.00p 0
30/12/2022 807.50p 807.50p 807.50p 807.50p 0
29/12/2022 807.50p 807.50p 807.50p 807.50p 0
28/12/2022 807.50p 817.50p 807.50p 807.50p 794
23/12/2022 807.50p 807.50p 807.50p 807.50p 0
22/12/2022 807.50p 807.50p 807.50p 807.50p 0
21/12/2022 807.50p 817.50p 807.50p 807.50p 1628
20/12/2022 807.50p 807.50p 807.50p 807.50p 0
19/12/2022 807.50p 807.50p 807.50p 807.50p 0
16/12/2022 812.50p 818.33p 806.67p 807.50p 0
15/12/2022 812.50p 812.50p 806.67p 812.50p 0
14/12/2022 820.00p 830.00p 806.67p 812.50p 0
13/12/2022 820.00p 838.79p 800.80p 820.00p 3213
12/12/2022 822.50p 828.33p 820.00p 820.00p 0
09/12/2022 822.50p 828.33p 822.50p 822.50p 0
08/12/2022 820.00p 838.80p 820.00p 822.50p 1011
07/12/2022 817.50p 817.50p 802.00p 817.50p 496
06/12/2022 810.00p 834.65p 790.50p 817.50p 3453
05/12/2022 805.00p 810.00p 790.40p 810.00p 1377
02/12/2022 805.00p 819.70p 805.00p 805.00p 3003
01/12/2022 805.00p 805.00p 790.30p 805.00p 5195
30/11/2022 805.00p 819.70p 805.00p 805.00p 426
29/11/2022 805.00p 820.00p 805.00p 805.00p 2619
28/11/2022 805.00p 820.00p 790.30p 805.00p 1136
25/11/2022 805.00p 815.00p 800.00p 800.00p 12971
24/11/2022 805.00p 820.00p 805.00p 805.00p 2094
23/11/2022 805.00p 820.00p 805.00p 805.00p 200
22/11/2022 805.00p 805.00p 805.00p 805.00p 0
21/11/2022 800.00p 815.00p 800.00p 805.00p 2453
18/11/2022 802.50p 810.00p 786.00p 800.00p 11092
17/11/2022 802.50p 802.50p 796.67p 802.50p 0
16/11/2022 810.00p 816.67p 796.67p 802.50p 0
15/11/2022 810.00p 810.00p 810.00p 810.00p 0
14/11/2022 810.00p 810.00p 810.00p 810.00p 0
11/11/2022 810.00p 810.00p 790.40p 810.00p 850
10/11/2022 815.00p 815.00p 800.00p 810.00p 28468
09/11/2022 815.00p 815.00p 810.00p 815.00p 0
08/11/2022 815.00p 840.00p 815.00p 815.00p 2974
07/11/2022 805.00p 830.00p 805.00p 815.00p 3450
04/11/2022 805.00p 825.00p 805.00p 805.00p 604
03/11/2022 790.00p 809.00p 788.20p 805.00p 5174
02/11/2022 790.00p 790.00p 786.67p 790.00p 0
01/11/2022 787.50p 790.00p 783.33p 790.00p 0
31/10/2022 785.00p 800.00p 780.00p 787.50p 1437
28/10/2022 785.00p 785.00p 782.00p 785.00p 0
27/10/2022 787.50p 793.33p 780.00p 785.00p 0
26/10/2022 785.00p 792.50p 785.00p 785.00p 0
25/10/2022 787.50p 787.50p 770.00p 785.00p 1032
24/10/2022 787.50p 787.50p 787.50p 787.50p 0
21/10/2022 787.50p 798.75p 787.50p 787.50p 1898
20/10/2022 787.50p 787.50p 787.50p 787.50p 0
19/10/2022 787.50p 787.50p 787.50p 787.50p 0
18/10/2022 795.00p 795.00p 787.50p 787.50p 0
17/10/2022 802.50p 814.50p 790.00p 795.00p 6900
14/10/2022 802.50p 802.50p 802.50p 802.50p 0
13/10/2022 805.00p 810.00p 802.50p 802.50p 0
12/10/2022 807.50p 813.33p 807.50p 807.50p 0
11/10/2022 830.00p 830.00p 790.00p 807.50p 13115
10/10/2022 830.00p 832.50p 820.00p 830.00p 0
07/10/2022 840.00p 859.20p 832.50p 832.50p 1270
06/10/2022 860.00p 860.00p 830.00p 840.00p 390
05/10/2022 867.50p 867.50p 840.00p 860.00p 4500
04/10/2022 867.50p 867.50p 845.00p 867.50p 500
03/10/2022 867.50p 867.50p 867.50p 867.50p 0
30/09/2022 867.50p 877.50p 867.50p 867.50p 2700
29/09/2022 867.50p 889.00p 845.00p 867.50p 2755
28/09/2022 870.00p 889.10p 845.00p 867.50p 4748
27/09/2022 870.00p 889.20p 850.00p 870.00p 207
26/09/2022 870.00p 870.00p 850.00p 870.00p 59
23/09/2022 870.00p 870.00p 870.00p 870.00p 0
22/09/2022 872.50p 872.50p 870.00p 870.00p 0
21/09/2022 872.50p 895.00p 872.50p 872.50p 980
20/09/2022 872.50p 872.50p 872.50p 872.50p 0
16/09/2022 872.50p 872.50p 853.94p 872.50p 2571
15/09/2022 867.50p 885.00p 867.50p 872.50p 850
14/09/2022 867.50p 867.50p 853.06p 867.50p 750
13/09/2022 867.50p 884.65p 867.50p 867.50p 4902
12/09/2022 865.00p 867.50p 865.00p 867.50p 0
09/09/2022 865.00p 865.00p 845.00p 865.00p 2759
08/09/2022 865.00p 865.00p 848.20p 865.00p 1000
07/09/2022 865.00p 884.60p 865.00p 865.00p 565
06/09/2022 865.00p 865.00p 865.00p 865.00p 0
05/09/2022 865.00p 865.00p 865.00p 865.00p 0
02/09/2022 867.50p 867.50p 848.15p 867.50p 1000
01/09/2022 867.50p 889.55p 867.50p 867.50p 100
31/08/2022 867.50p 867.50p 848.12p 867.50p 250
30/08/2022 867.50p 889.55p 848.11p 867.50p 1200
29/08/2022 867.50p 867.50p 848.11p 867.50p 775
26/08/2022 867.50p 867.50p 848.11p 867.50p 775
25/08/2022 867.50p 889.55p 867.50p 867.50p 1100
24/08/2022 867.50p 867.50p 848.11p 867.50p 2204
23/08/2022 867.50p 895.00p 867.50p 867.50p 1027
22/08/2022 857.50p 875.00p 845.00p 867.50p 6808
19/08/2022 855.00p 857.50p 855.00p 857.50p 0
18/08/2022 855.00p 874.50p 855.00p 855.00p 3450
17/08/2022 855.00p 874.50p 855.00p 855.00p 3627
16/08/2022 855.00p 875.00p 855.00p 855.00p 1111
15/08/2022 855.00p 855.00p 855.00p 855.00p 0
12/08/2022 855.00p 874.50p 842.00p 855.00p 2623
11/08/2022 857.50p 874.50p 842.00p 855.00p 3126
10/08/2022 855.00p 874.50p 855.00p 855.00p 100

*Close Price adjusted for both dividends and splits