Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
22/01/2019 925.00p 945.00p 925.00p 945.00p 2704
21/01/2019 920.00p 934.99p 920.00p 925.00p 1396
18/01/2019 920.00p 935.99p 920.00p 920.00p 1866
17/01/2019 920.00p 920.00p 920.00p 920.00p 0
16/01/2019 920.00p 936.00p 920.00p 920.00p 900
15/01/2019 910.00p 928.00p 904.00p 920.00p 2823
14/01/2019 915.00p 940.00p 910.00p 910.00p 5348
11/01/2019 915.00p 930.00p 915.00p 915.00p 900
10/01/2019 915.00p 915.00p 915.00p 915.00p 0
09/01/2019 915.00p 915.00p 915.00p 915.00p 0
08/01/2019 915.00p 915.00p 908.81p 915.00p 1991
07/01/2019 920.00p 920.00p 900.00p 915.00p 685
04/01/2019 934.00p 934.00p 920.00p 920.00p 0
03/01/2019 934.00p 934.00p 922.82p 934.00p 465
02/01/2019 925.00p 950.00p 925.00p 934.00p 3420
31/12/2018 938.00p 938.00p 931.00p 934.00p 0
28/12/2018 951.00p 951.00p 938.00p 938.00p 0
27/12/2018 948.00p 951.00p 940.73p 951.00p 2425
24/12/2018 953.00p 953.00p 947.33p 948.00p 813
21/12/2018 950.00p 953.00p 950.00p 953.00p 0
20/12/2018 940.00p 950.00p 940.00p 950.00p 3012
19/12/2018 920.00p 941.00p 920.00p 941.00p 4150
18/12/2018 920.00p 920.00p 920.00p 920.00p 0
17/12/2018 920.00p 920.00p 900.00p 920.00p 900
14/12/2018 920.00p 921.00p 920.00p 920.00p 0
13/12/2018 921.00p 921.00p 921.00p 921.00p 0
12/12/2018 921.00p 921.00p 921.00p 921.00p 0
11/12/2018 920.00p 940.00p 920.00p 921.00p 1000
10/12/2018 920.00p 930.00p 920.00p 920.00p 85
07/12/2018 920.00p 925.76p 920.00p 920.00p 1250
06/12/2018 932.00p 932.00p 918.00p 920.00p 0
05/12/2018 945.00p 945.00p 932.00p 932.00p 1817
04/12/2018 950.00p 950.00p 940.00p 945.00p 811
03/12/2018 950.00p 950.00p 950.00p 950.00p 0
30/11/2018 950.00p 958.00p 950.00p 950.00p 500
29/11/2018 950.00p 958.00p 940.00p 950.00p 4000
28/11/2018 950.00p 950.00p 950.00p 950.00p 0
27/11/2018 950.00p 950.00p 942.00p 950.00p 0
26/11/2018 950.00p 958.00p 950.00p 950.00p 15
23/11/2018 950.00p 950.00p 950.00p 950.00p 0
22/11/2018 950.00p 950.00p 950.00p 950.00p 7812
21/11/2018 950.00p 950.00p 942.00p 950.00p 1300
20/11/2018 950.00p 950.00p 950.00p 950.00p 0
19/11/2018 945.00p 950.00p 945.00p 950.00p 38000
16/11/2018 945.00p 945.00p 945.00p 945.00p 0
15/11/2018 945.00p 945.00p 942.00p 945.00p 0
14/11/2018 945.00p 945.00p 945.00p 945.00p 0
13/11/2018 945.00p 945.00p 945.00p 945.00p 0
12/11/2018 944.00p 957.00p 944.00p 945.00p 2675
09/11/2018 940.00p 942.38p 938.00p 941.00p 1872
08/11/2018 940.00p 950.00p 936.89p 940.00p 228
07/11/2018 940.00p 940.00p 938.59p 940.00p 350
06/11/2018 940.00p 943.04p 940.00p 940.00p 200
05/11/2018 940.00p 944.00p 940.00p 940.00p 0
02/11/2018 953.00p 953.00p 940.00p 940.00p 4968
01/11/2018 962.00p 970.00p 945.16p 953.00p 501
31/10/2018 959.00p 961.92p 959.00p 961.00p 519
30/10/2018 960.00p 970.10p 960.00p 961.00p 2046
29/10/2018 961.00p 961.45p 961.00p 961.00p 500
26/10/2018 968.00p 968.00p 952.00p 961.00p 4654
25/10/2018 968.00p 975.00p 968.00p 968.00p 1000
24/10/2018 968.00p 968.00p 968.00p 968.00p 0
23/10/2018 969.00p 969.00p 968.00p 968.00p 0
22/10/2018 969.00p 969.00p 969.00p 969.00p 0
19/10/2018 969.00p 969.00p 958.00p 969.00p 389
18/10/2018 969.00p 969.00p 969.00p 969.00p 0
17/10/2018 969.00p 969.00p 968.00p 969.00p 0
16/10/2018 968.00p 968.00p 968.00p 968.00p 0
15/10/2018 968.00p 968.00p 968.00p 968.00p 0
12/10/2018 968.00p 968.00p 968.00p 968.00p 16000
11/10/2018 978.00p 985.00p 968.00p 968.00p 0
10/10/2018 985.00p 985.00p 970.00p 985.00p 250
09/10/2018 985.00p 985.00p 985.00p 985.00p 0
08/10/2018 990.00p 990.00p 985.00p 985.00p 0
05/10/2018 990.00p 992.50p 990.00p 990.00p 0
04/10/2018 990.00p 990.00p 990.00p 990.00p 0
03/10/2018 990.00p 991.00p 990.00p 990.00p 0
02/10/2018 991.00p 991.00p 991.00p 991.00p 0
01/10/2018 993.50p 991.00p 990.00p 991.00p 0
28/09/2018 988.00p 990.00p 988.00p 990.00p 0
27/09/2018 988.00p 988.00p 985.00p 988.00p 0
26/09/2018 985.00p 985.00p 985.00p 985.00p 0
25/09/2018 987.00p 987.00p 985.00p 985.00p 0
24/09/2018 992.50p 992.50p 987.00p 987.00p 0
21/09/2018 992.50p 992.50p 985.00p 992.50p 607
20/09/2018 992.50p 992.50p 992.50p 992.50p 0
19/09/2018 992.50p 992.50p 992.50p 992.50p 0
18/09/2018 992.50p 992.50p 992.50p 992.50p 0
17/09/2018 993.50p 993.50p 992.50p 992.50p 0
14/09/2018 994.50p 994.50p 992.50p 993.50p 0
13/09/2018 994.50p 994.50p 994.50p 994.50p 0
12/09/2018 994.50p 994.50p 994.50p 994.50p 0
11/09/2018 994.50p 994.50p 994.50p 994.50p 0
10/09/2018 994.50p 994.50p 994.50p 994.50p 0
07/09/2018 994.50p 994.50p 994.50p 994.50p 0
06/09/2018 997.00p 997.00p 994.50p 994.50p 0
05/09/2018 994.50p 998.00p 994.50p 997.00p 0
04/09/2018 995.50p 1,003.10p 995.50p 995.50p 340
03/09/2018 989.00p 1,005.00p 989.00p 995.50p 4480
31/08/2018 1,001.00p 1,001.00p 984.00p 989.00p 3770
30/08/2018 1,001.00p 1,001.00p 991.54p 996.00p 7362
29/08/2018 1,000.00p 1,004.06p 1,000.00p 1,001.00p 639
28/08/2018 1,000.00p 1,005.05p 1,000.00p 1,000.00p 2413
24/08/2018 1,000.00p 1,005.00p 1,000.00p 1,000.00p 6939
23/08/2018 1,007.50p 1,007.50p 994.00p 1,000.00p 3669
22/08/2018 1,025.00p 1,025.00p 1,007.50p 1,007.50p 1400
21/08/2018 1,035.00p 1,035.00p 1,025.00p 1,025.00p 961
20/08/2018 1,045.00p 1,045.00p 1,033.59p 1,035.00p 3732
17/08/2018 1,050.00p 1,050.00p 1,045.00p 1,045.00p 9200
16/08/2018 1,055.00p 1,055.00p 1,055.00p 1,055.00p 0
15/08/2018 1,060.00p 1,069.00p 1,050.00p 1,055.00p 2970
14/08/2018 1,040.00p 1,070.00p 1,040.00p 1,060.00p 6963
13/08/2018 1,007.50p 1,045.00p 1,000.00p 1,037.50p 8339
10/08/2018 1,000.00p 1,007.50p 1,000.00p 1,007.50p 1000
09/08/2018 992.50p 1,000.00p 990.50p 1,000.00p 40
08/08/2018 992.50p 992.50p 990.50p 992.50p 250
07/08/2018 995.00p 995.00p 990.50p 992.50p 409
06/08/2018 985.00p 995.00p 985.00p 992.50p 675
03/08/2018 977.50p 985.00p 977.50p 985.00p 688
02/08/2018 977.50p 977.50p 977.50p 977.50p 0
01/08/2018 975.00p 978.50p 970.00p 977.50p 1456
31/07/2018 970.00p 977.94p 970.00p 975.00p 1800
30/07/2018 970.00p 970.00p 970.00p 970.00p 1100
27/07/2018 970.00p 978.00p 970.00p 970.00p 1405
26/07/2018 970.00p 980.00p 970.00p 970.00p 1839
25/07/2018 956.50p 975.00p 956.50p 970.00p 520
24/07/2018 955.00p 958.71p 955.00p 956.50p 40
23/07/2018 955.00p 955.00p 955.00p 955.00p 1000
20/07/2018 952.50p 955.00p 952.50p 955.00p 9750
19/07/2018 952.50p 952.50p 952.50p 952.50p 0
18/07/2018 950.00p 952.50p 950.00p 952.50p 508
17/07/2018 950.00p 950.00p 944.00p 950.00p 450
16/07/2018 952.50p 952.50p 945.61p 950.00p 210
13/07/2018 952.50p 952.50p 952.50p 952.50p 0
12/07/2018 952.50p 952.50p 952.50p 952.50p 0
11/07/2018 952.50p 952.50p 948.35p 952.50p 250
10/07/2018 952.50p 952.50p 952.50p 952.50p 1250
09/07/2018 952.50p 952.50p 952.50p 952.50p 0
06/07/2018 952.50p 952.50p 952.50p 952.50p 2839
05/07/2018 950.00p 952.50p 947.25p 952.50p 85
04/07/2018 950.00p 950.00p 948.19p 950.00p 391
03/07/2018 950.00p 951.54p 950.00p 950.00p 524
02/07/2018 957.50p 957.50p 950.00p 950.00p 199
29/06/2018 950.00p 950.00p 950.00p 950.00p 2000
28/06/2018 950.00p 950.00p 950.00p 950.00p 0
27/06/2018 950.00p 950.00p 944.72p 950.00p 400
26/06/2018 950.00p 950.00p 950.00p 950.00p 0
25/06/2018 950.00p 950.00p 947.47p 950.00p 700
22/06/2018 960.00p 960.00p 950.00p 950.00p 2500
21/06/2018 960.00p 960.00p 959.50p 960.00p 300
20/06/2018 960.00p 960.00p 957.83p 960.00p 521
19/06/2018 965.00p 965.00p 960.00p 960.00p 0
18/06/2018 965.00p 965.00p 964.15p 965.00p 309
15/06/2018 965.00p 966.60p 965.00p 965.00p 305
14/06/2018 965.00p 965.00p 961.83p 965.00p 500
13/06/2018 965.00p 965.00p 961.13p 965.00p 1758
12/06/2018 970.00p 970.00p 961.13p 965.00p 500
11/06/2018 970.00p 970.00p 970.00p 970.00p 0
08/06/2018 970.00p 970.00p 970.00p 970.00p 0
07/06/2018 970.00p 980.00p 970.00p 970.00p 0
06/06/2018 970.00p 970.00p 970.00p 970.00p 0
05/06/2018 975.00p 977.00p 962.26p 970.00p 203
04/06/2018 977.50p 977.50p 977.50p 977.50p 0
01/06/2018 977.50p 977.50p 977.50p 977.50p 0
31/05/2018 977.50p 990.63p 977.50p 977.50p 600
30/05/2018 974.50p 977.50p 974.50p 977.50p 0
29/05/2018 975.00p 977.00p 974.50p 974.50p 3242
25/05/2018 980.00p 980.00p 975.00p 975.00p 0
24/05/2018 980.00p 980.00p 980.00p 980.00p 0
23/05/2018 977.50p 980.00p 977.50p 980.00p 0
22/05/2018 980.00p 990.63p 977.50p 977.50p 503
21/05/2018 980.00p 980.00p 977.50p 980.00p 1942
18/05/2018 977.50p 995.00p 977.50p 980.00p 500
17/05/2018 980.00p 1,000.00p 977.50p 977.50p 298
16/05/2018 942.50p 980.00p 942.50p 980.00p 2088
15/05/2018 927.50p 942.50p 927.50p 942.50p 4140
14/05/2018 925.00p 927.50p 927.50p 927.50p 0
11/05/2018 927.50p 927.50p 927.50p 927.50p 0
10/05/2018 927.50p 927.50p 927.50p 927.50p 4000
09/05/2018 927.50p 934.50p 921.50p 927.50p 1347
08/05/2018 925.00p 927.50p 925.00p 927.50p 0
04/05/2018 926.25p 926.25p 925.00p 925.00p 0
03/05/2018 926.25p 926.25p 926.25p 926.25p 0
02/05/2018 925.00p 926.25p 925.00p 926.25p 0
01/05/2018 925.00p 932.00p 925.00p 925.00p 690
30/04/2018 930.00p 930.00p 925.00p 925.00p 0
27/04/2018 925.00p 930.00p 925.00p 930.00p 1904
26/04/2018 925.00p 925.00p 457.50p 925.00p 250

*Close Price adjusted for both dividends and splits