Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
09/08/2022 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
25/02/2022 675.00p 677.50p 675.00p 677.50p 0
24/02/2022 687.50p 687.50p 665.00p 675.00p 531
23/02/2022 687.50p 687.50p 675.65p 687.50p 2491
22/02/2022 687.50p 687.50p 675.64p 687.50p 391
21/02/2022 700.00p 700.00p 685.00p 687.50p 11574
18/02/2022 700.00p 700.00p 692.10p 700.00p 4750
17/02/2022 705.00p 705.00p 700.00p 700.00p 0
16/02/2022 700.00p 708.00p 692.00p 700.00p 4056
15/02/2022 700.00p 700.00p 700.00p 700.00p 0
14/02/2022 700.00p 700.00p 690.00p 700.00p 5091
11/02/2022 710.00p 710.00p 705.00p 705.00p 8506
10/02/2022 712.50p 712.50p 712.50p 712.50p 0
09/02/2022 712.50p 719.85p 706.65p 712.50p 2681
08/02/2022 697.50p 714.85p 697.50p 712.50p 5075
07/02/2022 695.00p 704.85p 691.65p 697.50p 970
04/02/2022 695.00p 705.00p 686.65p 695.00p 2734
03/02/2022 685.00p 699.90p 685.00p 692.50p 11955
02/02/2022 660.00p 685.00p 660.00p 685.00p 36091
01/02/2022 660.00p 670.00p 651.10p 660.00p 430
31/01/2022 647.50p 660.00p 647.50p 660.00p 3350
28/01/2022 642.50p 647.50p 640.75p 647.50p 1000
27/01/2022 635.00p 642.50p 635.00p 642.50p 2470
26/01/2022 635.00p 635.95p 630.00p 635.00p 4025
25/01/2022 640.00p 640.00p 630.00p 635.00p 420
24/01/2022 647.50p 647.50p 630.00p 640.00p 3924
21/01/2022 647.50p 648.93p 640.00p 647.50p 4260
20/01/2022 647.50p 647.50p 647.50p 647.50p 0
19/01/2022 647.50p 647.50p 647.50p 647.50p 0
18/01/2022 650.00p 651.93p 640.00p 647.50p 7647
17/01/2022 650.00p 650.00p 650.00p 650.00p 0
14/01/2022 650.00p 650.00p 640.00p 650.00p 641
13/01/2022 652.50p 652.50p 645.00p 650.00p 544
12/01/2022 652.50p 652.50p 645.00p 652.50p 1350
10/01/2022 650.00p 653.85p 645.00p 650.00p 4354
07/01/2022 650.00p 653.85p 650.00p 652.50p 475
06/01/2022 652.50p 652.50p 650.00p 650.00p 2500
05/01/2022 655.00p 655.90p 650.26p 655.00p 2375
04/01/2022 655.00p 655.97p 650.26p 655.00p 3404
03/01/2022 652.50p 653.95p 652.50p 652.50p 4000
31/12/2021 652.50p 653.95p 652.50p 652.50p 4000
30/12/2021 650.00p 652.50p 650.00p 652.50p 0
29/12/2021 652.50p 653.95p 645.00p 652.50p 7029
28/12/2021 652.50p 652.50p 652.50p 652.50p 0
27/12/2021 652.50p 652.50p 652.50p 652.50p 0
24/12/2021 652.50p 652.50p 652.50p 652.50p 0
23/12/2021 652.50p 653.95p 652.50p 652.50p 2100
22/12/2021 652.50p 652.50p 652.50p 652.50p 0
21/12/2021 652.50p 652.50p 645.00p 652.50p 6517
20/12/2021 652.50p 653.00p 652.50p 652.50p 290
17/12/2021 652.50p 652.50p 652.50p 652.50p 0
16/12/2021 652.50p 653.00p 652.50p 652.50p 1811
15/12/2021 652.50p 657.00p 652.50p 652.50p 2250
14/12/2021 652.50p 652.50p 652.50p 652.50p 0
13/12/2021 657.50p 658.95p 645.00p 652.50p 3585
10/12/2021 655.00p 657.50p 655.00p 657.50p 0
09/12/2021 655.00p 655.67p 655.00p 655.00p 3000
08/12/2021 657.50p 658.00p 650.00p 655.00p 4743
07/12/2021 655.00p 659.00p 655.00p 657.50p 5118
06/12/2021 657.50p 657.50p 657.50p 657.50p 0
03/12/2021 657.50p 657.50p 645.00p 657.50p 40000
02/12/2021 657.50p 659.00p 650.00p 657.50p 13256
01/12/2021 657.50p 659.45p 650.00p 657.50p 53772
30/11/2021 660.00p 660.00p 650.00p 657.50p 9579
29/11/2021 657.50p 659.75p 657.50p 657.50p 1419
26/11/2021 657.50p 657.50p 650.38p 657.50p 1097
25/11/2021 657.50p 657.50p 657.50p 657.50p 0
24/11/2021 657.50p 657.50p 650.00p 657.50p 1440
23/11/2021 655.00p 665.00p 650.38p 657.50p 4960
22/11/2021 650.00p 655.00p 650.00p 655.00p 0
19/11/2021 652.50p 654.87p 645.38p 652.50p 2508
18/11/2021 652.50p 654.87p 645.38p 652.50p 4646
17/11/2021 652.50p 652.50p 652.50p 652.50p 0
16/11/2021 652.50p 654.88p 645.38p 652.50p 4042
15/11/2021 652.50p 655.00p 645.38p 652.50p 2380
12/11/2021 652.50p 654.89p 645.38p 652.50p 2452
11/11/2021 652.50p 654.89p 645.38p 652.50p 1330
10/11/2021 652.50p 655.00p 646.00p 652.50p 40645
09/11/2021 660.00p 661.60p 650.00p 652.50p 2585
08/11/2021 655.00p 661.65p 655.00p 660.00p 16208
05/11/2021 655.00p 660.00p 645.51p 655.00p 1561
04/11/2021 652.50p 655.00p 645.38p 655.00p 5534
03/11/2021 655.00p 655.00p 650.00p 652.50p 1302
02/11/2021 650.00p 660.00p 649.40p 655.00p 6074
01/11/2021 650.00p 650.00p 641.00p 650.00p 18369
29/10/2021 650.00p 652.50p 649.75p 652.50p 9002
28/10/2021 650.00p 660.00p 650.00p 660.00p 169
27/10/2021 650.00p 651.39p 640.00p 650.00p 36774

*Close Price adjusted for both dividends and splits