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 |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits