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 |
|---|---|---|---|---|---|
| 16/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 15/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 14/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 11/08/2023 | 785.00p | 797.50p | 770.30p | 785.00p | 3549 |
| 10/08/2023 | 785.00p | 797.50p | 785.00p | 785.00p | 626 |
| 09/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 08/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 07/08/2023 | 785.00p | 797.60p | 785.00p | 785.00p | 1678 |
| 04/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 03/08/2023 | 782.50p | 785.00p | 778.33p | 785.00p | 0 |
| 02/08/2023 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 01/08/2023 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 31/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 28/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 27/07/2023 | 782.50p | 793.00p | 782.50p | 782.50p | 63 |
| 26/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 25/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 24/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 21/07/2023 | 782.50p | 782.50p | 778.00p | 782.50p | 0 |
| 20/07/2023 | 782.50p | 793.17p | 782.50p | 782.50p | 2519 |
| 19/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 18/07/2023 | 782.50p | 785.00p | 780.00p | 782.50p | 0 |
| 17/07/2023 | 782.50p | 785.00p | 780.00p | 782.50p | 0 |
| 14/07/2023 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 13/07/2023 | 780.00p | 783.33p | 780.00p | 780.00p | 0 |
| 12/07/2023 | 780.00p | 783.33p | 780.00p | 780.00p | 0 |
| 11/07/2023 | 780.00p | 783.33p | 780.00p | 780.00p | 0 |
| 10/07/2023 | 780.00p | 788.53p | 780.00p | 780.00p | 100 |
| 07/07/2023 | 780.00p | 780.00p | 770.00p | 780.00p | 875 |
| 06/07/2023 | 780.00p | 783.33p | 780.00p | 780.00p | 0 |
| 05/07/2023 | 785.00p | 785.00p | 775.34p | 780.00p | 1475 |
| 04/07/2023 | 785.00p | 785.00p | 781.67p | 785.00p | 0 |
| 03/07/2023 | 785.00p | 785.00p | 781.67p | 785.00p | 0 |
| 30/06/2023 | 782.50p | 785.00p | 775.34p | 785.00p | 428 |
| 29/06/2023 | 782.50p | 782.50p | 776.25p | 782.50p | 0 |
| 28/06/2023 | 795.00p | 795.00p | 770.00p | 782.50p | 1279 |
| 27/06/2023 | 802.50p | 810.00p | 795.00p | 795.00p | 12 |
| 26/06/2023 | 802.50p | 808.98p | 802.50p | 802.50p | 30 |
| 23/06/2023 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
| 22/06/2023 | 807.50p | 811.67p | 802.50p | 802.50p | 0 |
| 21/06/2023 | 807.50p | 811.67p | 807.50p | 807.50p | 0 |
| 20/06/2023 | 807.50p | 818.30p | 807.50p | 807.50p | 150 |
| 19/06/2023 | 807.50p | 830.00p | 807.50p | 807.50p | 57 |
| 16/06/2023 | 807.50p | 818.33p | 807.50p | 807.50p | 195 |
| 15/06/2023 | 807.50p | 807.50p | 803.33p | 807.50p | 0 |
| 14/06/2023 | 807.50p | 807.50p | 803.33p | 807.50p | 0 |
| 13/06/2023 | 807.50p | 818.33p | 807.50p | 807.50p | 885 |
| 12/06/2023 | 807.50p | 807.50p | 807.50p | 807.50p | 0 |
| 09/06/2023 | 817.50p | 828.33p | 807.50p | 807.50p | 212 |
| 08/06/2023 | 817.50p | 821.67p | 817.50p | 817.50p | 0 |
| 07/06/2023 | 817.50p | 821.67p | 817.50p | 817.50p | 0 |
| 06/06/2023 | 817.50p | 821.67p | 817.50p | 817.50p | 0 |
| 05/06/2023 | 817.50p | 821.67p | 817.50p | 817.50p | 0 |
| 02/06/2023 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
| 01/06/2023 | 820.00p | 833.00p | 785.00p | 817.50p | 200 |
| 31/05/2023 | 820.00p | 820.00p | 820.00p | 820.00p | 0 |
| 30/05/2023 | 820.00p | 820.00p | 820.00p | 820.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits