Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
05/11/2019 955.00p 965.00p 955.00p 965.00p 414
04/11/2019 955.00p 964.00p 955.00p 955.00p 414
01/11/2019 950.00p 958.00p 940.30p 955.00p 8376
31/10/2019 955.00p 955.00p 943.00p 955.00p 600
30/10/2019 960.00p 960.00p 955.00p 955.00p 0
29/10/2019 970.00p 970.00p 954.00p 960.00p 5500
28/10/2019 970.00p 970.00p 954.00p 970.00p 600
25/10/2019 970.00p 986.00p 970.00p 970.00p 100
24/10/2019 969.00p 970.00p 954.00p 970.00p 650
23/10/2019 966.00p 969.00p 964.00p 965.00p 0
22/10/2019 971.00p 972.63p 952.28p 966.00p 920
21/10/2019 971.00p 971.00p 952.00p 971.00p 1682
18/10/2019 983.00p 983.00p 971.00p 971.00p 3195
17/10/2019 1,000.00p 1,020.00p 983.00p 983.00p 7784
16/10/2019 1,000.00p 1,011.11p 980.00p 1,000.00p 745
15/10/2019 1,002.50p 1,015.00p 1,000.00p 1,000.00p 394
14/10/2019 1,002.50p 1,018.25p 1,002.50p 1,002.50p 1472
11/10/2019 1,004.50p 1,020.00p 982.25p 1,002.50p 4220
10/10/2019 1,004.50p 1,020.90p 1,004.50p 1,004.50p 244
09/10/2019 1,004.50p 1,004.50p 1,004.50p 1,004.50p 0
08/10/2019 1,004.50p 1,004.50p 990.00p 1,004.50p 500
07/10/2019 1,007.50p 1,007.50p 1,004.50p 1,004.50p 1985
04/10/2019 1,004.50p 1,007.50p 1,004.50p 1,007.50p 0
03/10/2019 1,025.00p 1,025.00p 1,006.50p 1,006.50p 2557
02/10/2019 1,020.00p 1,029.00p 1,020.00p 1,020.00p 193
01/10/2019 999.00p 1,025.00p 999.00p 1,025.00p 7504
30/09/2019 999.00p 1,011.99p 999.00p 999.00p 197
27/09/2019 999.00p 1,012.00p 999.00p 999.00p 13861
26/09/2019 998.00p 999.00p 979.43p 999.00p 600
25/09/2019 1,001.00p 1,001.00p 992.00p 999.00p 1002
24/09/2019 1,006.00p 1,006.70p 992.00p 1,001.00p 601
23/09/2019 1,010.50p 1,014.87p 996.00p 1,006.00p 1230
20/09/2019 1,012.50p 1,020.00p 1,000.00p 1,010.50p 1537
19/09/2019 1,012.50p 1,012.50p 1,012.50p 1,012.50p 0
18/09/2019 1,012.50p 1,012.50p 1,012.50p 1,012.50p 0
17/09/2019 1,015.00p 1,024.50p 1,012.50p 1,012.50p 400
16/09/2019 1,015.00p 1,025.00p 1,015.00p 1,015.00p 819
13/09/2019 1,017.50p 1,026.00p 1,005.00p 1,015.00p 602
12/09/2019 1,015.00p 1,025.50p 1,015.00p 1,017.50p 6538
11/09/2019 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
10/09/2019 1,020.00p 1,020.00p 1,015.00p 1,015.00p 0
09/09/2019 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
06/09/2019 1,020.00p 1,028.65p 1,020.00p 1,020.00p 1398
05/09/2019 1,022.50p 1,022.50p 1,020.00p 1,020.00p 0
04/09/2019 1,027.50p 1,029.85p 1,022.00p 1,022.50p 3533
03/09/2019 1,027.50p 1,030.00p 1,022.50p 1,027.50p 6861
02/09/2019 1,017.50p 1,029.90p 1,017.50p 1,025.00p 1563
30/08/2019 1,015.00p 1,017.50p 1,010.00p 1,017.50p 40
29/08/2019 1,010.00p 1,015.49p 1,010.00p 1,012.50p 2428
28/08/2019 1,010.00p 1,015.49p 1,007.00p 1,012.50p 21927
27/08/2019 1,022.50p 1,022.50p 1,005.00p 1,010.00p 3498
23/08/2019 1,022.50p 1,025.49p 1,022.50p 1,022.50p 289
22/08/2019 1,022.50p 1,026.00p 1,022.50p 1,022.50p 1245
21/08/2019 1,020.00p 1,025.49p 1,020.00p 1,022.50p 3082
20/08/2019 1,015.00p 1,022.47p 1,015.00p 1,020.00p 2000
19/08/2019 1,015.00p 1,015.00p 1,015.00p 1,015.00p 0
16/08/2019 1,020.00p 1,020.00p 1,010.00p 1,015.00p 1453
15/08/2019 1,020.00p 1,020.00p 1,020.00p 1,020.00p 0
14/08/2019 1,020.00p 1,023.98p 1,020.00p 1,020.00p 908
13/08/2019 1,020.00p 1,023.98p 1,020.00p 1,020.00p 1195
12/08/2019 1,017.50p 1,023.98p 1,010.00p 1,020.00p 3783
09/08/2019 1,025.00p 1,025.00p 1,015.00p 1,017.50p 5800
08/08/2019 1,025.00p 1,026.50p 1,025.00p 1,025.00p 500
07/08/2019 1,025.00p 1,027.50p 1,025.00p 1,025.00p 3118
06/08/2019 1,025.00p 1,027.99p 1,025.00p 1,025.00p 97
05/08/2019 1,022.50p 1,028.00p 1,020.73p 1,025.00p 1938
02/08/2019 1,022.50p 1,024.95p 1,022.50p 1,022.50p 3825
01/08/2019 1,015.00p 1,025.00p 1,011.00p 1,022.50p 10384
31/07/2019 1,017.50p 1,028.40p 1,017.50p 1,020.00p 2730
30/07/2019 1,010.00p 1,028.00p 1,010.00p 1,017.50p 116
29/07/2019 1,000.00p 1,010.00p 1,000.00p 1,010.00p 600
26/07/2019 993.00p 1,007.00p 993.00p 1,000.00p 3254
25/07/2019 993.00p 993.00p 993.00p 993.00p 0
24/07/2019 993.00p 993.00p 993.00p 993.00p 0
23/07/2019 993.00p 1,005.00p 993.00p 993.00p 464
22/07/2019 1,010.00p 1,010.49p 993.00p 993.00p 948
19/07/2019 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
18/07/2019 1,010.00p 1,010.50p 1,010.00p 1,010.00p 988
17/07/2019 1,010.00p 1,011.00p 1,010.00p 1,010.00p 1111
16/07/2019 1,010.00p 1,012.00p 1,010.00p 1,010.00p 1586
15/07/2019 1,010.00p 1,013.00p 1,010.00p 1,010.00p 562
12/07/2019 1,015.00p 1,022.00p 1,010.00p 1,010.00p 750
11/07/2019 1,007.50p 1,015.00p 1,006.00p 1,015.00p 8438
10/07/2019 1,001.00p 1,008.49p 1,001.00p 1,007.50p 3276
09/07/2019 996.00p 998.55p 996.00p 996.00p 699
08/07/2019 995.00p 998.75p 995.00p 996.00p 5164
05/07/2019 985.00p 999.50p 985.00p 992.00p 399
04/07/2019 985.00p 990.00p 985.00p 985.00p 1100
03/07/2019 980.00p 990.00p 980.00p 985.00p 1698
02/07/2019 980.00p 988.90p 980.00p 980.00p 1098
01/07/2019 980.00p 988.91p 980.00p 980.00p 25400
28/06/2019 980.00p 987.77p 972.00p 980.00p 1850
27/06/2019 980.00p 980.00p 980.00p 980.00p 0
26/06/2019 980.00p 988.91p 980.00p 980.00p 202
25/06/2019 987.00p 989.00p 971.00p 980.00p 7950
24/06/2019 993.00p 999.00p 987.00p 987.00p 104
21/06/2019 991.00p 999.00p 991.00p 991.00p 1250
20/06/2019 1,002.50p 1,012.00p 991.00p 991.00p 4953
19/06/2019 1,002.50p 1,012.00p 1,002.50p 1,002.50p 24402
18/06/2019 1,002.50p 1,007.50p 1,002.50p 1,002.50p 683
17/06/2019 1,002.50p 1,008.55p 997.21p 1,002.50p 1852
14/06/2019 989.50p 1,002.50p 989.50p 1,002.50p 1819
13/06/2019 989.50p 997.00p 989.50p 989.50p 2004
12/06/2019 989.50p 997.05p 989.50p 989.50p 4011
11/06/2019 985.00p 1,000.00p 975.00p 989.50p 4998
10/06/2019 985.00p 993.00p 971.50p 985.00p 2899
07/06/2019 985.00p 994.49p 985.00p 985.00p 310
06/06/2019 985.00p 994.50p 985.00p 985.00p 1000
05/06/2019 985.00p 994.64p 985.00p 985.00p 2400
04/06/2019 996.00p 1,005.80p 985.00p 985.00p 1004
03/06/2019 996.00p 996.00p 996.00p 996.00p 0
31/05/2019 992.00p 1,007.20p 992.00p 996.00p 2777
30/05/2019 1,002.50p 1,007.20p 996.00p 996.00p 377
29/05/2019 996.00p 1,013.35p 996.00p 1,002.50p 1920
28/05/2019 996.00p 1,008.60p 996.00p 996.00p 2684
24/05/2019 996.00p 996.00p 996.00p 996.00p 0
23/05/2019 996.00p 1,008.60p 996.00p 996.00p 194
22/05/2019 996.00p 1,008.60p 996.00p 996.00p 102
21/05/2019 981.00p 998.70p 981.00p 991.00p 500
20/05/2019 981.00p 986.00p 976.00p 981.00p 0
17/05/2019 976.00p 980.30p 976.00p 976.00p 4391
16/05/2019 976.00p 976.00p 976.00p 976.00p 0
15/05/2019 975.00p 979.60p 975.00p 976.00p 601
14/05/2019 973.00p 977.00p 973.00p 975.00p 102
13/05/2019 975.00p 977.40p 973.00p 973.00p 2549
10/05/2019 980.00p 980.00p 975.00p 975.00p 550
09/05/2019 980.00p 985.00p 980.00p 980.00p 1000
08/05/2019 988.00p 994.00p 980.00p 980.00p 1792
07/05/2019 988.00p 988.00p 988.00p 988.00p 0
03/05/2019 980.00p 994.40p 980.00p 988.00p 204732
02/05/2019 977.00p 989.00p 966.60p 980.00p 1943
01/05/2019 990.00p 994.67p 990.00p 994.00p 9220
30/04/2019 997.50p 1,001.00p 990.00p 990.00p 104581
29/04/2019 1,000.00p 1,005.00p 991.50p 997.50p 2232
26/04/2019 997.50p 1,008.00p 991.50p 1,000.00p 127959
25/04/2019 992.00p 1,000.00p 992.00p 997.50p 6009
24/04/2019 979.00p 997.00p 979.00p 992.00p 7375
23/04/2019 971.00p 988.00p 971.00p 979.00p 4961
18/04/2019 973.00p 990.00p 971.00p 971.00p 4842
17/04/2019 985.00p 985.75p 973.00p 973.00p 5329
16/04/2019 990.00p 993.33p 985.00p 985.00p 2579
15/04/2019 993.50p 1,002.44p 990.00p 990.00p 15953
12/04/2019 991.00p 993.50p 991.00p 993.50p 0
11/04/2019 986.00p 995.00p 986.00p 991.00p 5601
10/04/2019 985.00p 997.00p 985.00p 986.00p 5015
09/04/2019 985.00p 985.00p 985.00p 985.00p 0
08/04/2019 975.00p 995.00p 975.00p 985.00p 13620
05/04/2019 985.00p 988.49p 985.00p 985.00p 1403
04/04/2019 990.00p 990.00p 981.00p 985.00p 579
03/04/2019 990.00p 990.00p 982.00p 990.00p 95
02/04/2019 990.00p 1,000.00p 990.00p 990.00p 768
01/04/2019 990.00p 1,000.00p 990.00p 990.00p 5350
29/03/2019 982.00p 999.80p 982.00p 990.00p 5000
28/03/2019 978.00p 1,000.00p 978.00p 982.00p 3566
27/03/2019 986.00p 989.50p 978.00p 978.00p 6505
26/03/2019 986.00p 988.72p 986.00p 986.00p 14
25/03/2019 986.00p 988.72p 986.00p 986.00p 946
22/03/2019 986.00p 988.72p 986.00p 986.00p 582
21/03/2019 976.00p 987.63p 976.00p 986.00p 2910
20/03/2019 981.00p 985.99p 981.00p 981.00p 2000
19/03/2019 981.00p 985.99p 981.00p 981.00p 437
18/03/2019 981.00p 986.50p 981.00p 981.00p 3182
15/03/2019 981.00p 986.50p 970.00p 981.00p 1461
14/03/2019 981.00p 986.50p 981.00p 981.00p 506
13/03/2019 981.00p 986.50p 970.00p 981.00p 3680
12/03/2019 981.00p 981.00p 981.00p 981.00p 1260
11/03/2019 981.00p 981.00p 981.00p 981.00p 4471
08/03/2019 981.00p 981.00p 981.00p 981.00p 0
07/03/2019 979.00p 981.00p 979.00p 981.00p 515
06/03/2019 981.00p 981.00p 974.00p 979.00p 1000
05/03/2019 981.00p 981.00p 981.00p 981.00p 0
04/03/2019 975.00p 981.00p 975.00p 981.00p 1928
01/03/2019 965.00p 980.00p 965.00p 980.00p 1411
28/02/2019 960.00p 965.00p 950.00p 965.00p 2872
27/02/2019 960.00p 960.00p 960.00p 960.00p 0
26/02/2019 969.00p 971.50p 960.00p 960.00p 1
25/02/2019 978.00p 978.00p 960.00p 969.00p 3087
22/02/2019 978.00p 978.00p 978.00p 978.00p 0
21/02/2019 978.00p 980.00p 978.00p 978.00p 254
20/02/2019 978.00p 980.00p 978.00p 978.00p 300
19/02/2019 978.00p 980.00p 978.00p 978.00p 7605
18/02/2019 978.00p 978.00p 978.00p 978.00p 0
15/02/2019 976.00p 983.00p 976.00p 978.00p 2101
14/02/2019 965.00p 982.50p 965.00p 975.00p 7947
13/02/2019 960.00p 965.00p 960.00p 965.00p 0
12/02/2019 970.00p 980.00p 965.00p 965.00p 713
11/02/2019 965.00p 982.00p 965.00p 970.00p 5156
08/02/2019 965.00p 965.00p 965.00p 965.00p 0
07/02/2019 965.00p 982.50p 965.00p 965.00p 6089
06/02/2019 965.00p 965.00p 950.00p 965.00p 300
05/02/2019 965.00p 985.00p 965.00p 965.00p 5561
04/02/2019 965.00p 985.00p 965.00p 965.00p 3045
01/02/2019 965.00p 985.00p 965.00p 965.00p 3067
31/01/2019 965.00p 985.00p 965.00p 965.00p 1106
30/01/2019 965.00p 985.00p 965.00p 965.00p 2050
29/01/2019 965.00p 965.00p 965.00p 965.00p 0
28/01/2019 965.00p 985.00p 940.00p 965.00p 5081
25/01/2019 970.00p 970.00p 965.00p 965.00p 0
24/01/2019 970.00p 986.00p 970.00p 970.00p 49
23/01/2019 951.00p 985.00p 950.00p 970.00p 1465

*Close Price adjusted for both dividends and splits