Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
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
09/08/2022 855.00p 875.00p 842.00p 855.00p 271
08/08/2022 855.00p 875.00p 842.00p 855.00p 5122
05/08/2022 855.00p 855.00p 855.00p 855.00p 0
04/08/2022 855.00p 855.00p 855.00p 855.00p 0
03/08/2022 855.00p 874.20p 855.00p 855.00p 1000
02/08/2022 855.00p 874.50p 855.00p 855.00p 200
01/08/2022 855.00p 874.20p 842.00p 855.00p 1414
29/07/2022 855.00p 855.00p 842.00p 855.00p 354
28/07/2022 855.00p 855.00p 855.00p 855.00p 0
27/07/2022 855.00p 874.50p 855.00p 855.00p 200
26/07/2022 855.00p 855.00p 855.00p 855.00p 0
25/07/2022 852.50p 874.60p 842.00p 855.00p 1535
22/07/2022 850.00p 869.60p 837.00p 850.00p 429
21/07/2022 850.00p 869.60p 850.00p 850.00p 5380
20/07/2022 850.00p 850.00p 830.00p 850.00p 2240
19/07/2022 850.00p 869.60p 850.00p 850.00p 37
18/07/2022 850.00p 870.00p 850.00p 850.00p 870
15/07/2022 852.50p 852.50p 840.00p 852.50p 1650
14/07/2022 850.00p 865.00p 840.00p 852.50p 2500
13/07/2022 850.00p 850.00p 835.00p 850.00p 14
12/07/2022 850.00p 850.00p 850.00p 850.00p 0
11/07/2022 847.50p 850.00p 847.50p 850.00p 0
08/07/2022 845.00p 860.00p 835.00p 847.50p 202
07/07/2022 845.00p 845.00p 835.00p 845.00p 1200
06/07/2022 842.50p 845.00p 825.00p 845.00p 7
05/07/2022 835.00p 835.00p 835.00p 835.00p 0
04/07/2022 835.00p 835.00p 824.80p 835.00p 50
01/07/2022 832.50p 835.00p 832.50p 835.00p 0
30/06/2022 830.00p 832.50p 830.00p 832.50p 0
29/06/2022 830.00p 850.00p 830.00p 830.00p 22500
28/06/2022 827.50p 830.00p 830.00p 830.00p 0
27/06/2022 830.00p 830.00p 816.40p 830.00p 153
24/06/2022 830.00p 830.00p 830.00p 830.00p 0
23/06/2022 827.50p 849.55p 805.00p 830.00p 11839
22/06/2022 830.00p 830.00p 812.20p 827.50p 1901
21/06/2022 827.50p 830.00p 827.50p 830.00p 0
20/06/2022 827.50p 850.00p 827.50p 827.50p 42
17/06/2022 827.50p 850.00p 827.50p 827.50p 200
16/06/2022 827.50p 843.00p 812.00p 827.50p 3621
15/06/2022 827.50p 845.00p 827.50p 827.50p 1620
14/06/2022 827.50p 845.00p 805.00p 827.50p 1071
13/06/2022 827.50p 827.50p 810.00p 827.50p 2000
10/06/2022 827.50p 830.00p 827.50p 827.50p 0
09/06/2022 822.50p 830.00p 822.50p 827.50p 0
08/06/2022 822.50p 827.50p 822.50p 822.50p 0
07/06/2022 822.50p 822.50p 806.10p 822.50p 929
06/06/2022 822.50p 822.50p 806.00p 822.50p 580
01/06/2022 822.50p 827.50p 822.50p 822.50p 0
31/05/2022 822.50p 836.50p 822.50p 822.50p 1040
30/05/2022 822.50p 836.50p 805.53p 822.50p 1014
27/05/2022 822.50p 836.50p 822.50p 822.50p 100
26/05/2022 822.50p 822.50p 822.50p 822.50p 0
25/05/2022 822.50p 822.50p 822.50p 822.50p 0
24/05/2022 822.50p 822.50p 822.50p 822.50p 0
23/05/2022 822.50p 822.50p 822.50p 822.50p 0
20/05/2022 822.50p 836.50p 822.50p 822.50p 300
19/05/2022 822.50p 822.50p 805.51p 822.50p 4785
18/05/2022 822.50p 836.50p 822.50p 822.50p 1000
17/05/2022 822.50p 822.50p 822.50p 822.50p 0
16/05/2022 822.50p 836.00p 805.00p 822.50p 5651
13/05/2022 822.50p 822.50p 805.00p 822.50p 500
12/05/2022 822.50p 840.00p 805.00p 822.50p 11864
11/05/2022 822.50p 836.50p 805.00p 822.50p 4394
10/05/2022 822.50p 822.50p 805.00p 822.50p 5150
09/05/2022 822.50p 840.00p 805.84p 822.50p 3105
06/05/2022 825.00p 825.00p 801.08p 822.50p 50
05/05/2022 827.50p 845.50p 810.00p 825.00p 3623
04/05/2022 825.00p 845.50p 825.00p 827.50p 9549
03/05/2022 805.00p 807.50p 805.00p 807.50p 500
29/04/2022 795.00p 805.00p 795.00p 805.00p 500
28/04/2022 795.00p 795.00p 795.00p 795.00p 0
27/04/2022 792.50p 811.10p 782.51p 795.00p 7784
26/04/2022 792.50p 800.53p 792.50p 792.50p 200
25/04/2022 795.00p 802.50p 780.00p 792.50p 4517
22/04/2022 795.00p 810.00p 785.00p 795.00p 5920
21/04/2022 772.50p 792.50p 765.36p 792.50p 693
20/04/2022 772.50p 772.50p 768.62p 772.50p 2305
19/04/2022 772.50p 785.00p 768.60p 772.50p 1692
15/04/2022 757.50p 775.00p 752.51p 772.50p 10014
14/04/2022 757.50p 775.00p 752.51p 772.50p 10014
13/04/2022 750.00p 765.00p 750.00p 757.50p 5466
12/04/2022 725.00p 760.00p 723.00p 750.00p 5143
11/04/2022 695.00p 730.00p 695.00p 730.00p 3800
08/04/2022 687.50p 693.00p 678.25p 690.00p 6097
07/04/2022 685.00p 687.50p 685.00p 687.50p 0
06/04/2022 685.00p 699.70p 673.60p 685.00p 1323
05/04/2022 685.00p 699.70p 673.50p 685.00p 3223
04/04/2022 685.00p 699.70p 673.50p 685.00p 689
01/04/2022 685.00p 700.00p 685.00p 685.00p 4119
31/03/2022 685.00p 685.00p 673.50p 685.00p 2063
30/03/2022 685.00p 685.00p 673.50p 685.00p 380
29/03/2022 685.00p 685.00p 685.00p 685.00p 0
28/03/2022 685.00p 685.00p 685.00p 685.00p 0
25/03/2022 680.00p 685.00p 680.00p 685.00p 0
24/03/2022 680.00p 680.00p 668.30p 680.00p 158
23/03/2022 675.00p 695.00p 675.00p 680.00p 584
22/03/2022 667.50p 675.00p 661.50p 675.00p 7002
21/03/2022 667.50p 667.50p 667.50p 667.50p 0
18/03/2022 667.50p 667.50p 661.50p 667.50p 2109
17/03/2022 662.50p 667.50p 662.50p 667.50p 0
16/03/2022 657.50p 662.50p 652.00p 662.50p 638
15/03/2022 657.50p 657.50p 647.00p 657.50p 520
14/03/2022 657.50p 657.50p 657.50p 657.50p 0
11/03/2022 657.50p 657.50p 646.33p 657.50p 981
10/03/2022 657.50p 670.00p 646.33p 657.50p 2028
09/03/2022 657.50p 664.99p 641.50p 657.50p 7202
08/03/2022 655.00p 665.00p 640.90p 655.00p 1531
07/03/2022 660.00p 672.00p 640.00p 655.00p 7882
04/03/2022 667.50p 667.50p 650.00p 662.50p 4283
03/03/2022 670.00p 670.00p 660.00p 667.50p 2750
02/03/2022 665.00p 672.50p 650.76p 670.00p 2947
01/03/2022 672.50p 672.50p 665.00p 665.00p 0
28/02/2022 677.50p 677.50p 672.50p 672.50p 0

*Close Price adjusted for both dividends and splits