Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
20/05/2021 712.50p 717.60p 705.15p 712.50p 5021
19/05/2021 710.00p 717.60p 700.20p 712.50p 4339
18/05/2021 710.00p 716.80p 710.00p 710.00p 1444
17/05/2021 710.00p 718.40p 705.00p 710.00p 29931
14/05/2021 710.00p 715.98p 700.00p 710.00p 951
13/05/2021 710.00p 712.50p 705.00p 710.00p 1934
12/05/2021 712.50p 717.60p 712.50p 712.50p 2
11/05/2021 725.00p 729.80p 712.50p 712.50p 5202
10/05/2021 725.00p 729.80p 725.00p 725.00p 1304
07/05/2021 730.00p 734.99p 721.03p 725.00p 11316
06/05/2021 730.00p 734.99p 721.37p 730.00p 605
05/05/2021 725.00p 735.00p 716.37p 730.00p 11068
04/05/2021 720.00p 727.50p 720.00p 727.50p 12261
03/05/2021 717.50p 722.00p 711.01p 720.00p 7868
30/04/2021 717.50p 722.00p 711.01p 720.00p 7868
29/04/2021 712.50p 722.00p 706.01p 717.50p 6462
28/04/2021 712.50p 717.00p 706.01p 712.50p 10147
27/04/2021 712.50p 717.00p 705.00p 712.50p 3657
26/04/2021 712.50p 717.73p 706.00p 712.50p 7856
23/04/2021 720.00p 720.00p 712.50p 712.50p 4492
22/04/2021 717.50p 722.74p 717.50p 720.00p 13
21/04/2021 717.50p 717.50p 710.00p 717.50p 564
20/04/2021 717.50p 722.74p 717.50p 717.50p 13517
19/04/2021 717.50p 722.74p 717.50p 717.50p 6560
16/04/2021 717.50p 722.74p 710.00p 717.50p 3329
15/04/2021 717.50p 722.74p 710.00p 717.50p 4092
14/04/2021 720.00p 726.99p 717.50p 717.50p 2541
13/04/2021 710.00p 727.00p 700.20p 720.00p 5175
12/04/2021 710.00p 720.00p 700.00p 710.00p 16088
09/04/2021 710.00p 716.99p 700.20p 710.00p 5986
08/04/2021 710.00p 717.00p 700.20p 710.00p 5046
07/04/2021 710.00p 717.00p 700.20p 710.00p 3889
06/04/2021 710.00p 717.00p 700.00p 710.00p 5360
05/04/2021 725.00p 725.00p 705.00p 710.00p 2701
02/04/2021 725.00p 725.00p 705.00p 710.00p 2701
01/04/2021 725.00p 725.00p 705.00p 710.00p 2701
31/03/2021 710.00p 715.30p 700.18p 708.00p 1653
30/03/2021 710.00p 710.00p 702.18p 710.00p 5136
29/03/2021 705.00p 717.00p 700.20p 710.00p 8981
26/03/2021 712.00p 715.28p 700.10p 705.00p 5732
25/03/2021 715.00p 718.50p 710.00p 712.00p 82310
24/03/2021 720.00p 720.00p 715.00p 715.00p 347
23/03/2021 712.00p 715.00p 711.00p 715.00p 0
22/03/2021 710.00p 717.05p 704.00p 712.00p 19045
19/03/2021 710.00p 714.78p 710.00p 710.00p 1800
18/03/2021 718.00p 718.00p 709.00p 710.00p 9162
17/03/2021 721.00p 723.00p 709.00p 718.00p 15187
16/03/2021 720.00p 727.00p 713.00p 721.00p 1789
15/03/2021 720.00p 725.00p 711.00p 720.00p 3482
12/03/2021 714.00p 725.71p 710.71p 720.00p 3814
11/03/2021 714.00p 722.40p 700.00p 714.00p 3184
10/03/2021 710.00p 724.30p 700.00p 710.00p 109072
09/03/2021 723.00p 723.00p 700.00p 710.00p 12256
08/03/2021 715.00p 733.50p 715.00p 723.00p 7922
05/03/2021 720.00p 720.00p 711.00p 715.00p 67
04/03/2021 720.00p 727.00p 720.00p 720.00p 11833
03/03/2021 726.00p 737.20p 711.60p 720.00p 15358
02/03/2021 716.00p 737.20p 711.60p 726.00p 5310
01/03/2021 715.00p 730.00p 715.00p 716.00p 4300
26/02/2021 715.00p 725.00p 700.00p 715.00p 1983
25/02/2021 715.00p 725.00p 715.00p 715.00p 2974
24/02/2021 715.00p 715.00p 715.00p 715.00p 0
23/02/2021 720.00p 733.33p 720.00p 720.00p 2180
22/02/2021 725.00p 735.00p 710.00p 720.00p 2588
19/02/2021 725.00p 736.76p 711.50p 725.00p 6000
18/02/2021 726.00p 736.98p 712.00p 725.00p 4670
17/02/2021 726.00p 726.00p 714.00p 714.00p 675
16/02/2021 720.00p 736.99p 713.40p 726.00p 4611
15/02/2021 730.00p 733.00p 705.00p 730.00p 17632
12/02/2021 730.00p 736.90p 730.00p 730.00p 7893
11/02/2021 730.00p 737.00p 722.00p 725.00p 1583
10/02/2021 750.00p 750.00p 730.00p 730.00p 1450
09/02/2021 775.00p 779.00p 750.00p 750.00p 5841
08/02/2021 774.00p 794.37p 770.00p 775.00p 2121
05/02/2021 759.00p 777.36p 759.00p 774.00p 15219
04/02/2021 750.00p 759.20p 750.00p 759.00p 2000
03/02/2021 750.00p 760.00p 750.00p 750.00p 3052
02/02/2021 735.00p 760.00p 735.00p 750.00p 4300
01/02/2021 735.00p 745.99p 727.50p 735.00p 5966
29/01/2021 719.00p 747.00p 719.00p 735.00p 7028
28/01/2021 715.00p 715.00p 700.00p 714.00p 11400
27/01/2021 715.00p 715.00p 700.00p 715.00p 13036
26/01/2021 715.00p 726.78p 700.00p 715.00p 328
25/01/2021 715.00p 726.78p 707.50p 715.00p 6372
22/01/2021 715.00p 726.78p 715.00p 715.00p 3922
21/01/2021 715.00p 726.79p 707.50p 715.00p 5241
20/01/2021 716.00p 727.00p 702.00p 715.00p 3387
19/01/2021 711.00p 716.00p 711.00p 716.00p 0
18/01/2021 711.00p 720.00p 711.00p 711.00p 1180
15/01/2021 711.00p 720.00p 711.00p 711.00p 69
14/01/2021 701.00p 720.00p 693.80p 711.00p 11641
13/01/2021 701.00p 701.00p 701.00p 701.00p 0
12/01/2021 700.00p 701.00p 693.80p 701.00p 342
11/01/2021 693.00p 709.00p 682.60p 700.00p 13350
08/01/2021 687.00p 699.74p 687.00p 693.00p 500
07/01/2021 687.00p 699.74p 676.60p 687.00p 2097
06/01/2021 686.00p 699.74p 673.00p 687.00p 15699
05/01/2021 710.00p 710.00p 674.80p 686.00p 1775
04/01/2021 710.00p 729.00p 690.00p 710.00p 679
01/01/2021 710.00p 729.00p 690.00p 690.00p 6881
31/12/2020 710.00p 729.00p 690.00p 690.00p 6881
30/12/2020 720.00p 720.00p 690.00p 710.00p 3093
29/12/2020 720.00p 735.60p 720.00p 730.00p 4184
28/12/2020 720.00p 740.00p 720.00p 740.00p 200
25/12/2020 720.00p 740.00p 720.00p 740.00p 200
24/12/2020 720.00p 740.00p 720.00p 740.00p 200
23/12/2020 730.00p 730.00p 720.00p 720.00p 1250
22/12/2020 730.00p 737.80p 720.00p 730.00p 913
21/12/2020 725.00p 730.00p 725.00p 730.00p 0
18/12/2020 731.00p 740.90p 725.00p 725.00p 843
17/12/2020 736.00p 740.90p 725.50p 731.00p 4983
16/12/2020 728.00p 742.00p 728.00p 736.00p 3204
15/12/2020 719.00p 734.40p 719.00p 728.00p 952
14/12/2020 728.00p 734.40p 728.00p 728.00p 1015
11/12/2020 716.00p 730.00p 709.01p 728.00p 5345
10/12/2020 716.00p 730.00p 716.00p 716.00p 2738
09/12/2020 715.00p 716.00p 707.50p 716.00p 866
08/12/2020 715.00p 715.00p 715.00p 715.00p 0
07/12/2020 710.00p 727.00p 710.00p 715.00p 3744
04/12/2020 710.00p 727.00p 710.00p 710.00p 740
03/12/2020 700.00p 710.00p 700.00p 710.00p 0
02/12/2020 690.00p 710.00p 672.40p 700.00p 2185
01/12/2020 695.00p 710.00p 672.40p 690.00p 820
30/11/2020 705.00p 726.25p 681.80p 695.00p 886
27/11/2020 705.00p 726.25p 705.00p 705.00p 2229
26/11/2020 705.00p 726.25p 705.00p 705.00p 327
25/11/2020 705.00p 726.25p 705.00p 705.00p 135
24/11/2020 705.00p 726.25p 683.00p 705.00p 1642
23/11/2020 705.00p 726.25p 683.00p 705.00p 1856
20/11/2020 700.00p 717.00p 700.00p 705.00p 697
19/11/2020 700.00p 700.00p 682.40p 700.00p 1501
18/11/2020 700.00p 717.00p 682.40p 700.00p 2572
17/11/2020 700.00p 717.00p 682.40p 700.00p 1276
16/11/2020 700.00p 717.00p 682.40p 700.00p 5010
13/11/2020 700.00p 717.00p 700.00p 700.00p 9511
12/11/2020 700.00p 700.00p 682.40p 700.00p 1863
10/11/2020 700.00p 718.00p 682.40p 700.00p 2058
09/11/2020 690.00p 700.00p 690.00p 700.00p 0
06/11/2020 700.00p 700.00p 690.00p 690.00p 0
05/11/2020 700.00p 700.00p 700.00p 700.00p 0
04/11/2020 700.00p 700.00p 700.00p 700.00p 0
03/11/2020 700.00p 700.00p 682.00p 700.00p 1342
02/11/2020 692.00p 700.00p 687.00p 700.00p 0
30/10/2020 685.00p 687.00p 675.00p 687.00p 0
29/10/2020 675.00p 688.50p 675.00p 675.00p 3263
28/10/2020 680.00p 680.00p 670.00p 675.00p 1000
27/10/2020 675.00p 689.00p 670.00p 680.00p 1544
26/10/2020 680.00p 689.00p 670.00p 675.00p 1992
23/10/2020 685.00p 689.00p 680.00p 680.00p 1295
22/10/2020 690.00p 698.50p 671.00p 685.00p 6222
21/10/2020 695.00p 699.80p 690.00p 690.00p 400
20/10/2020 690.00p 695.00p 676.00p 695.00p 2501
19/10/2020 690.00p 690.00p 690.00p 690.00p 0
16/10/2020 690.00p 690.00p 676.00p 690.00p 4592
15/10/2020 690.00p 692.00p 690.00p 690.00p 1666
14/10/2020 690.00p 709.60p 676.00p 690.00p 4980
13/10/2020 691.00p 691.00p 690.00p 690.00p 0
12/10/2020 690.00p 709.60p 690.00p 691.00p 7858
09/10/2020 690.00p 709.60p 690.00p 700.00p 2354
08/10/2020 680.00p 709.60p 676.00p 690.00p 1364
07/10/2020 680.00p 680.00p 666.00p 680.00p 421
06/10/2020 670.00p 680.00p 670.00p 680.00p 0
05/10/2020 670.00p 670.00p 656.00p 670.00p 2441
02/10/2020 670.00p 689.60p 656.00p 670.00p 5495
01/10/2020 660.00p 689.60p 656.00p 670.00p 1889
30/09/2020 660.00p 669.00p 651.00p 660.00p 2325
29/09/2020 670.00p 670.00p 650.00p 660.00p 2670
28/09/2020 680.00p 680.00p 660.00p 670.00p 1240
25/09/2020 684.00p 695.74p 683.00p 683.00p 545
24/09/2020 685.00p 700.00p 684.00p 684.00p 3400
23/09/2020 685.00p 692.00p 685.00p 685.00p 9600
22/09/2020 680.00p 680.00p 675.57p 677.00p 4450
21/09/2020 685.00p 685.00p 675.57p 680.00p 4071
18/09/2020 685.00p 700.00p 678.36p 685.00p 3285
17/09/2020 685.00p 685.00p 685.00p 685.00p 0
16/09/2020 685.00p 685.00p 685.00p 685.00p 0
15/09/2020 685.00p 685.00p 678.36p 685.00p 1000
14/09/2020 685.00p 693.00p 678.36p 685.00p 7850
11/09/2020 685.00p 699.70p 685.00p 685.00p 4336
10/09/2020 685.00p 685.00p 678.36p 685.00p 1050
09/09/2020 675.00p 699.70p 668.36p 685.00p 4845
08/09/2020 675.00p 690.00p 668.35p 675.00p 6072
07/09/2020 679.00p 679.00p 668.22p 679.00p 15
04/09/2020 689.00p 689.00p 679.00p 679.00p 0
03/09/2020 689.00p 699.49p 668.42p 689.00p 1433
02/09/2020 689.00p 689.00p 668.42p 689.00p 993
01/09/2020 700.00p 700.00p 668.42p 689.00p 16
31/08/2020 700.00p 709.99p 680.40p 700.00p 1227
28/08/2020 700.00p 709.99p 680.40p 700.00p 1227
27/08/2020 700.00p 709.99p 680.40p 700.00p 1009
26/08/2020 700.00p 700.00p 680.40p 700.00p 1900
25/08/2020 700.00p 700.00p 700.00p 700.00p 0
24/08/2020 700.00p 710.00p 680.40p 700.00p 1625
21/08/2020 700.00p 716.00p 700.00p 700.00p 7201
20/08/2020 705.00p 705.00p 700.00p 700.00p 0
19/08/2020 705.00p 717.00p 693.00p 705.00p 1380
18/08/2020 705.00p 717.00p 705.00p 705.00p 673
17/08/2020 703.00p 716.60p 693.00p 705.00p 7350
14/08/2020 700.00p 716.60p 689.40p 703.00p 1105
13/08/2020 700.00p 703.00p 700.00p 703.00p 0

*Close Price adjusted for both dividends and splits