Tetragon Financial Group Limited (TFG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/09/2019 12.45p 12.55p 12.45p 12.45p 5101
19/09/2019 12.45p 12.50p 12.45p 12.45p 1000
18/09/2019 12.43p 12.50p 12.43p 12.45p 5500
17/09/2019 12.40p 12.46p 12.40p 12.43p 3200
16/09/2019 12.40p 12.45p 12.40p 12.40p 842
13/09/2019 12.40p 12.45p 12.40p 12.40p 1500
12/09/2019 12.38p 12.41p 12.38p 12.40p 1408
11/09/2019 12.35p 12.40p 12.35p 12.38p 200
10/09/2019 12.35p 12.35p 12.35p 12.35p 0
09/09/2019 12.35p 12.40p 12.35p 12.35p 7000
06/09/2019 12.35p 12.40p 12.35p 12.35p 15663
05/09/2019 12.35p 12.45p 12.31p 12.35p 1004
04/09/2019 12.35p 12.40p 12.35p 12.35p 4912
03/09/2019 12.40p 12.50p 12.30p 12.35p 7000
02/09/2019 12.40p 12.40p 12.31p 12.40p 250
30/08/2019 12.35p 12.40p 12.26p 12.40p 3340
29/08/2019 12.35p 12.35p 12.30p 12.35p 1960
28/08/2019 12.35p 12.35p 12.30p 12.35p 250
27/08/2019 12.40p 12.42p 12.35p 12.35p 3500
23/08/2019 12.40p 12.42p 12.30p 12.40p 3315
22/08/2019 12.35p 12.40p 12.35p 12.40p 0
21/08/2019 12.35p 12.35p 12.35p 12.35p 0
20/08/2019 12.32p 12.40p 12.30p 12.35p 7184
19/08/2019 12.25p 12.32p 12.25p 12.32p 1000
16/08/2019 12.27p 12.27p 12.23p 12.25p 151
15/08/2019 12.32p 12.32p 12.27p 12.27p 2200
14/08/2019 12.32p 12.32p 12.32p 12.32p 0
13/08/2019 12.32p 12.32p 12.27p 12.32p 600
12/08/2019 12.32p 12.32p 12.27p 12.32p 20
09/08/2019 12.32p 12.36p 12.32p 12.32p 550
08/08/2019 12.45p 12.45p 12.32p 12.32p 2507
07/08/2019 12.45p 12.45p 12.45p 12.45p 1971
06/08/2019 12.45p 12.45p 12.20p 12.45p 499
05/08/2019 12.45p 12.45p 12.30p 12.45p 10163
02/08/2019 12.45p 12.50p 12.40p 12.45p 9000
01/08/2019 12.45p 12.45p 12.45p 12.45p 400
31/07/2019 12.45p 12.45p 12.45p 12.45p 2000
30/07/2019 12.45p 12.45p 12.45p 12.45p 2100
29/07/2019 12.45p 12.45p 12.40p 12.45p 5300
26/07/2019 12.45p 12.45p 12.45p 12.45p 0
25/07/2019 12.45p 12.45p 12.45p 12.45p 5635
24/07/2019 12.45p 12.45p 12.45p 12.45p 2000
23/07/2019 12.45p 12.45p 12.45p 12.45p 867
22/07/2019 12.50p 12.50p 12.45p 12.45p 3100
19/07/2019 12.50p 12.50p 12.50p 12.50p 0
18/07/2019 12.50p 12.50p 12.45p 12.50p 2200
17/07/2019 12.52p 12.57p 12.50p 12.50p 473
16/07/2019 12.57p 12.57p 12.47p 12.52p 53263
15/07/2019 12.57p 12.60p 12.57p 12.57p 0
12/07/2019 12.60p 12.67p 12.55p 12.55p 2145
11/07/2019 12.52p 12.60p 12.50p 12.60p 1560576
10/07/2019 12.45p 12.50p 12.43p 12.48p 388
09/07/2019 12.45p 12.45p 12.45p 12.45p 0
08/07/2019 12.45p 12.50p 12.40p 12.45p 2740
05/07/2019 12.45p 12.49p 12.45p 12.45p 760
04/07/2019 12.52p 12.52p 12.43p 12.45p 8494
03/07/2019 12.48p 12.60p 12.48p 12.52p 5837
02/07/2019 12.50p 12.50p 12.48p 12.48p 400
01/07/2019 12.45p 12.52p 12.42p 12.50p 2128
28/06/2019 12.45p 12.50p 12.37p 12.45p 3608
27/06/2019 12.45p 12.47p 12.45p 12.45p 750
26/06/2019 12.45p 12.47p 12.35p 12.45p 3000
25/06/2019 12.50p 12.50p 12.40p 12.45p 3777
24/06/2019 12.50p 12.57p 12.50p 12.50p 3900
21/06/2019 12.55p 12.60p 12.45p 12.50p 4703
20/06/2019 12.60p 12.60p 12.55p 12.55p 595
19/06/2019 12.60p 12.60p 12.60p 12.60p 0
18/06/2019 12.60p 12.62p 12.60p 12.60p 792
17/06/2019 12.60p 12.60p 12.52p 12.60p 3044
14/06/2019 12.60p 12.60p 12.60p 12.60p 0
13/06/2019 12.60p 12.65p 12.53p 12.60p 605
12/06/2019 12.60p 12.60p 12.60p 12.60p 0
11/06/2019 12.50p 12.60p 12.50p 12.60p 205
10/06/2019 12.50p 12.60p 12.50p 12.50p 100000
07/06/2019 12.45p 12.60p 12.45p 12.50p 78
06/06/2019 12.45p 12.45p 12.38p 12.45p 500
05/06/2019 12.45p 12.47p 12.45p 12.45p 102
04/06/2019 12.63p 12.63p 12.45p 12.45p 7036
03/06/2019 12.63p 12.65p 12.54p 12.63p 1900
31/05/2019 12.68p 12.68p 12.60p 12.63p 6581
30/05/2019 12.65p 12.65p 12.55p 12.65p 212
29/05/2019 12.65p 12.72p 12.65p 12.65p 1552
28/05/2019 12.65p 12.71p 12.65p 12.65p 349
24/05/2019 12.65p 12.65p 12.59p 12.65p 20
23/05/2019 12.65p 12.71p 12.56p 12.65p 5585
22/05/2019 12.65p 12.71p 12.65p 12.65p 377
21/05/2019 12.60p 12.67p 12.60p 12.65p 3775
20/05/2019 12.60p 12.63p 12.56p 12.60p 8855
17/05/2019 12.57p 12.65p 12.55p 12.60p 81668
16/05/2019 12.57p 12.63p 12.57p 12.57p 2497
15/05/2019 12.57p 12.63p 12.52p 12.57p 5205
14/05/2019 12.57p 12.63p 12.50p 12.57p 4566
13/05/2019 12.60p 12.63p 12.57p 12.57p 15855
10/05/2019 12.65p 12.68p 12.56p 12.60p 6449
09/05/2019 12.65p 12.69p 12.61p 12.65p 1421
08/05/2019 12.77p 12.82p 12.65p 12.65p 9423
07/05/2019 12.77p 12.85p 12.70p 12.77p 391
03/05/2019 12.73p 12.77p 12.70p 12.77p 175039
02/05/2019 12.77p 12.85p 12.65p 12.73p 21187
01/05/2019 12.88p 13.00p 12.88p 12.90p 5050
30/04/2019 12.82p 12.90p 12.80p 12.88p 3043
29/04/2019 12.85p 12.85p 12.82p 12.82p 1400
26/04/2019 12.80p 12.90p 12.80p 12.85p 3799
25/04/2019 12.77p 12.85p 12.65p 12.80p 12022
24/04/2019 12.70p 12.85p 12.70p 12.77p 3750
23/04/2019 12.63p 12.80p 12.63p 12.70p 20140
18/04/2019 12.80p 12.84p 12.63p 12.63p 8822
17/04/2019 12.80p 12.85p 12.80p 12.80p 32836
16/04/2019 12.85p 12.90p 12.80p 12.82p 6079
15/04/2019 12.85p 12.90p 12.78p 12.85p 24811
12/04/2019 12.90p 12.95p 12.83p 12.85p 4783
11/04/2019 12.85p 12.95p 12.75p 12.90p 29619
10/04/2019 12.85p 12.95p 12.80p 12.85p 9425
09/04/2019 12.85p 12.90p 12.85p 12.85p 4100
08/04/2019 12.85p 12.90p 12.78p 12.85p 2138
05/04/2019 12.82p 12.90p 12.82p 12.85p 22232
04/04/2019 12.85p 12.88p 12.75p 12.82p 1500
03/04/2019 12.90p 12.98p 12.88p 12.88p 532
02/04/2019 12.98p 13.00p 12.80p 12.90p 8703
01/04/2019 13.00p 13.05p 12.90p 12.98p 2247
29/03/2019 13.00p 13.05p 12.96p 13.00p 6649
28/03/2019 12.95p 13.07p 12.95p 13.00p 3068
27/03/2019 12.82p 13.00p 12.80p 12.95p 6157
26/03/2019 12.88p 12.94p 12.75p 12.82p 1536
25/03/2019 12.88p 12.95p 12.75p 12.88p 1297
22/03/2019 12.88p 13.00p 12.78p 12.88p 3786
21/03/2019 12.88p 13.00p 12.84p 12.88p 2704
20/03/2019 12.88p 12.88p 12.88p 12.88p 0
19/03/2019 12.80p 12.93p 12.80p 12.88p 7004
18/03/2019 12.75p 12.90p 12.75p 12.80p 8680
15/03/2019 12.73p 12.80p 12.70p 12.75p 3455
14/03/2019 12.73p 12.80p 12.73p 12.73p 643
13/03/2019 12.73p 12.77p 12.73p 12.73p 354
12/03/2019 12.73p 12.78p 12.67p 12.73p 4068
11/03/2019 12.68p 12.78p 12.65p 12.73p 14994
08/03/2019 12.70p 12.74p 12.70p 12.70p 939
07/03/2019 12.73p 12.80p 12.67p 12.73p 63180
06/03/2019 12.73p 12.79p 12.67p 12.73p 4577
05/03/2019 12.73p 12.80p 12.65p 12.73p 8869
04/03/2019 12.55p 12.80p 12.55p 12.73p 36100
01/03/2019 12.50p 12.55p 12.50p 12.52p 6087
28/02/2019 12.48p 12.53p 12.42p 12.50p 5810
27/02/2019 12.40p 12.50p 12.40p 12.45p 1121
26/02/2019 12.38p 12.50p 12.38p 12.40p 1726
25/02/2019 12.35p 12.49p 12.35p 12.38p 97
22/02/2019 12.35p 12.35p 12.35p 12.35p 0
21/02/2019 12.35p 12.44p 12.31p 12.35p 1601
20/02/2019 12.35p 12.44p 12.35p 12.35p 4136
19/02/2019 12.35p 12.45p 12.35p 12.35p 624
18/02/2019 12.35p 12.35p 12.31p 12.35p 1600
15/02/2019 12.30p 12.40p 12.27p 12.35p 15551
14/02/2019 12.15p 12.30p 12.15p 12.30p 4074
13/02/2019 12.13p 12.20p 12.13p 12.15p 3135
12/02/2019 12.13p 12.24p 12.10p 12.13p 8745
11/02/2019 12.05p 12.19p 12.03p 12.13p 1230
08/02/2019 12.10p 12.20p 12.05p 12.05p 3655
07/02/2019 12.10p 12.20p 12.10p 12.10p 3006
06/02/2019 12.13p 12.20p 12.05p 12.10p 1603
05/02/2019 12.07p 12.20p 12.07p 12.13p 35311
04/02/2019 12.07p 12.15p 12.03p 12.07p 7305
01/02/2019 12.05p 12.15p 12.05p 12.07p 1871
31/01/2019 12.02p 12.15p 11.96p 12.05p 17373
30/01/2019 11.95p 12.10p 11.90p 12.00p 21945
29/01/2019 11.95p 12.02p 11.79p 11.95p 1100
28/01/2019 12.15p 12.18p 11.95p 11.95p 3946
25/01/2019 12.20p 12.27p 12.18p 12.20p 12533
24/01/2019 12.25p 12.25p 12.20p 12.20p 0
23/01/2019 12.05p 12.40p 12.05p 12.25p 265
22/01/2019 11.82p 12.05p 11.82p 12.05p 2973
21/01/2019 11.75p 11.82p 11.75p 11.82p 45
18/01/2019 11.65p 11.76p 11.65p 11.75p 5749
17/01/2019 11.65p 11.75p 11.65p 11.65p 3920
16/01/2019 11.60p 11.75p 11.60p 11.65p 7251
15/01/2019 11.55p 11.70p 11.55p 11.60p 3893
14/01/2019 11.55p 11.60p 11.52p 11.55p 2953
11/01/2019 11.55p 11.57p 11.55p 11.55p 395
10/01/2019 11.60p 11.63p 11.55p 11.55p 4373
09/01/2019 11.65p 11.72p 11.60p 11.60p 6058
08/01/2019 11.55p 11.71p 11.55p 11.65p 3174
07/01/2019 11.52p 11.60p 11.45p 11.55p 16755
04/01/2019 11.55p 11.59p 11.48p 11.52p 9822
03/01/2019 11.60p 11.64p 11.44p 11.55p 27179
02/01/2019 11.63p 11.63p 11.54p 11.60p 642
31/12/2018 11.63p 11.65p 11.60p 11.63p 5393
28/12/2018 11.85p 11.85p 11.50p 11.65p 40544
27/12/2018 11.90p 11.90p 11.80p 11.85p 2639
24/12/2018 11.90p 11.90p 11.80p 11.90p 5406
21/12/2018 11.93p 11.95p 11.90p 11.90p 41
20/12/2018 11.93p 11.95p 11.93p 11.93p 270
19/12/2018 11.60p 12.00p 11.60p 11.98p 36300
18/12/2018 11.77p 11.77p 11.60p 11.60p 6933
17/12/2018 11.88p 11.88p 11.77p 11.77p 904
14/12/2018 11.88p 11.88p 11.88p 11.88p 0
13/12/2018 11.88p 11.88p 11.88p 11.88p 0
12/12/2018 11.88p 11.88p 11.88p 11.88p 0
11/12/2018 11.82p 11.88p 11.82p 11.88p 200
10/12/2018 11.82p 11.82p 11.77p 11.82p 378
07/12/2018 11.82p 11.82p 11.81p 11.82p 2605
06/12/2018 11.88p 11.88p 11.82p 11.82p 1020
05/12/2018 11.90p 11.90p 11.85p 11.88p 6581

*Close Price adjusted for both dividends and splits