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
04/12/2018 11.93p 11.93p 11.75p 11.88p 9651
03/12/2018 12.05p 12.10p 11.93p 11.93p 5429
30/11/2018 12.05p 12.08p 11.70p 12.02p 28787
29/11/2018 12.07p 12.10p 12.05p 12.05p 50
28/11/2018 12.10p 12.12p 12.07p 12.07p 4433
27/11/2018 12.15p 12.15p 12.05p 12.10p 3914
26/11/2018 12.15p 12.16p 12.09p 12.15p 8189
23/11/2018 12.15p 12.15p 12.15p 12.15p 3598
22/11/2018 12.15p 12.16p 12.10p 12.15p 8168
21/11/2018 12.15p 12.16p 12.10p 12.15p 653
20/11/2018 12.15p 12.16p 12.10p 12.15p 7693
19/11/2018 12.13p 12.20p 12.12p 12.15p 730
16/11/2018 12.15p 12.18p 12.12p 12.13p 4897
15/11/2018 12.23p 12.23p 12.15p 12.15p 2550
14/11/2018 12.27p 12.29p 12.25p 12.25p 770
13/11/2018 12.30p 12.33p 12.30p 12.30p 1103
12/11/2018 12.30p 12.35p 12.27p 12.30p 13838
09/11/2018 12.27p 12.33p 12.27p 12.30p 1454
08/11/2018 12.23p 12.27p 12.20p 12.27p 0
07/11/2018 12.20p 12.25p 12.17p 12.20p 85516
06/11/2018 12.15p 12.25p 12.15p 12.20p 3556
05/11/2018 12.15p 12.19p 12.15p 12.15p 4120
02/11/2018 12.15p 12.19p 12.15p 12.15p 550
01/11/2018 12.27p 12.28p 12.15p 12.15p 36604
31/10/2018 12.30p 12.30p 12.26p 12.27p 10481
30/10/2018 12.35p 12.35p 12.32p 12.32p 1824
29/10/2018 12.32p 12.36p 12.32p 12.32p 1938
26/10/2018 12.38p 12.38p 12.31p 12.32p 4723
25/10/2018 12.43p 12.43p 12.30p 12.38p 2360
24/10/2018 12.52p 12.54p 12.43p 12.43p 39076
23/10/2018 12.52p 12.54p 12.51p 12.52p 2336
22/10/2018 12.55p 12.57p 12.55p 12.55p 2500
19/10/2018 12.55p 12.57p 12.51p 12.55p 1500
18/10/2018 12.60p 12.60p 12.55p 12.55p 1270
17/10/2018 12.68p 12.68p 12.60p 12.63p 264
16/10/2018 12.65p 12.70p 12.60p 12.65p 9226
15/10/2018 12.68p 12.68p 12.68p 12.68p 0
12/10/2018 12.68p 12.68p 12.68p 12.68p 22163
11/10/2018 12.68p 12.70p 12.68p 12.68p 0
10/10/2018 12.80p 12.87p 12.70p 12.70p 3187
09/10/2018 12.70p 12.75p 12.70p 12.75p 0
08/10/2018 12.70p 12.70p 12.60p 12.70p 31256
05/10/2018 12.82p 12.85p 12.75p 12.75p 0
04/10/2018 12.85p 12.85p 12.81p 12.82p 1400
03/10/2018 12.88p 12.90p 12.85p 12.85p 4944
02/10/2018 12.88p 12.91p 12.81p 12.88p 1524
01/10/2018 12.88p 12.94p 12.88p 12.88p 1020
28/09/2018 12.82p 12.84p 12.82p 12.82p 4823
27/09/2018 12.82p 12.84p 12.82p 12.82p 1193
26/09/2018 12.85p 12.87p 12.82p 12.82p 1010
25/09/2018 12.85p 12.90p 12.85p 12.85p 4792
24/09/2018 12.85p 12.90p 12.85p 12.85p 1484
21/09/2018 12.85p 12.95p 12.85p 12.85p 900
20/09/2018 12.88p 12.94p 12.82p 12.88p 12196
19/09/2018 12.88p 12.92p 12.88p 12.88p 1000
18/09/2018 12.88p 12.90p 12.88p 12.88p 26000
17/09/2018 12.93p 13.00p 12.90p 12.90p 3015
14/09/2018 12.90p 12.93p 12.90p 12.93p 17713
13/09/2018 12.90p 12.90p 12.90p 12.90p 886
12/09/2018 12.90p 12.96p 12.85p 12.90p 426
11/09/2018 12.90p 12.95p 12.90p 12.90p 1962
10/09/2018 12.90p 12.95p 12.90p 12.90p 2401
07/09/2018 12.90p 12.95p 12.80p 12.90p 104600
06/09/2018 12.90p 12.90p 12.82p 12.90p 500
05/09/2018 12.90p 12.96p 12.82p 12.90p 4135
04/09/2018 12.90p 12.90p 12.90p 12.90p 0
03/09/2018 12.90p 12.96p 12.82p 12.90p 2446
31/08/2018 12.90p 12.90p 12.80p 12.90p 7563
30/08/2018 12.88p 12.92p 12.88p 12.88p 21969
29/08/2018 12.90p 12.96p 12.90p 12.90p 45509
28/08/2018 12.90p 12.96p 12.90p 12.90p 2210
24/08/2018 12.90p 12.96p 12.90p 12.93p 3000
23/08/2018 12.95p 12.96p 12.90p 12.90p 11630
22/08/2018 13.05p 13.05p 12.95p 12.95p 24637
21/08/2018 13.18p 13.18p 13.00p 13.05p 31218
20/08/2018 13.23p 13.24p 13.16p 13.18p 649
17/08/2018 13.23p 13.28p 13.23p 13.23p 100
16/08/2018 13.23p 13.28p 13.15p 13.23p 5036
15/08/2018 13.40p 13.40p 13.20p 13.23p 104181
14/08/2018 13.18p 13.50p 13.18p 13.40p 14284
13/08/2018 13.07p 13.21p 13.07p 13.18p 2500
10/08/2018 12.98p 13.10p 12.96p 13.05p 6072
09/08/2018 12.77p 12.90p 12.77p 12.90p 3080
08/08/2018 12.77p 12.77p 12.75p 12.77p 3200
07/08/2018 12.77p 12.85p 12.77p 12.77p 2720
06/08/2018 12.77p 12.77p 12.77p 12.77p 0
03/08/2018 12.75p 12.85p 12.75p 12.77p 10655
02/08/2018 12.77p 12.77p 12.75p 12.75p 0
01/08/2018 12.75p 12.85p 12.75p 12.77p 9905
31/07/2018 12.75p 12.84p 12.75p 12.75p 12250
30/07/2018 12.75p 12.83p 12.75p 12.75p 500
27/07/2018 12.75p 12.85p 12.75p 12.75p 773
26/07/2018 12.73p 12.75p 12.73p 12.75p 0
25/07/2018 12.57p 12.75p 12.57p 12.73p 39987
24/07/2018 12.45p 12.57p 12.45p 12.57p 27605
23/07/2018 12.50p 12.50p 12.45p 12.45p 4600
20/07/2018 12.45p 12.51p 12.45p 12.48p 3831
19/07/2018 12.45p 12.51p 12.41p 12.45p 3306
18/07/2018 12.45p 12.51p 12.37p 12.45p 6999
17/07/2018 12.45p 12.53p 12.45p 12.45p 11735
16/07/2018 12.50p 12.55p 12.45p 12.45p 5500
13/07/2018 12.50p 12.50p 12.50p 12.50p 375
12/07/2018 12.55p 12.58p 12.50p 12.50p 550
11/07/2018 12.50p 12.55p 12.50p 12.55p 97
10/07/2018 12.55p 12.58p 12.50p 12.55p 6093
09/07/2018 12.55p 12.55p 12.54p 12.55p 470
06/07/2018 12.55p 12.60p 12.55p 12.55p 260
05/07/2018 12.55p 12.60p 12.51p 12.55p 9527
04/07/2018 12.48p 12.54p 12.48p 12.52p 2319
03/07/2018 12.40p 12.55p 12.40p 12.45p 531
02/07/2018 12.40p 12.47p 12.40p 12.40p 55
29/06/2018 12.38p 12.43p 12.38p 12.38p 2207
28/06/2018 12.40p 12.47p 12.40p 12.40p 90
27/06/2018 12.43p 12.43p 12.40p 12.40p 0
26/06/2018 12.55p 12.55p 12.40p 12.43p 5674
25/06/2018 12.55p 12.55p 12.40p 12.55p 1729
22/06/2018 12.55p 12.55p 12.55p 12.55p 2000
21/06/2018 12.57p 12.57p 12.55p 12.55p 5500
20/06/2018 12.57p 12.57p 12.57p 12.57p 0
19/06/2018 12.73p 12.73p 12.57p 12.57p 1550
18/06/2018 12.77p 12.77p 12.73p 12.73p 90
15/06/2018 12.77p 12.82p 12.60p 12.77p 50400
14/06/2018 12.77p 12.83p 12.75p 12.77p 3722
13/06/2018 12.77p 12.83p 12.77p 12.77p 1525
12/06/2018 12.75p 12.83p 12.75p 12.77p 5125
11/06/2018 12.75p 12.79p 12.75p 12.75p 6317
08/06/2018 12.82p 12.84p 12.75p 12.75p 5841
07/06/2018 12.77p 12.85p 12.77p 12.82p 12884
06/06/2018 12.82p 12.83p 12.80p 12.80p 12700
05/06/2018 12.88p 12.88p 12.82p 12.82p 220
04/06/2018 12.88p 12.95p 12.88p 12.88p 6148
01/06/2018 12.88p 12.90p 12.87p 12.88p 4262
31/05/2018 12.88p 12.89p 12.88p 12.88p 3189
30/05/2018 12.88p 12.89p 12.80p 12.88p 9030
29/05/2018 12.88p 12.89p 12.80p 12.88p 7320
25/05/2018 12.88p 12.88p 12.77p 12.88p 1
24/05/2018 12.93p 12.97p 12.88p 12.88p 2850
23/05/2018 12.93p 12.97p 12.91p 12.93p 6849
22/05/2018 12.93p 12.93p 12.93p 12.93p 0
21/05/2018 12.93p 12.97p 12.93p 12.93p 45663
18/05/2018 12.88p 13.00p 12.88p 12.93p 5000
17/05/2018 12.88p 12.90p 12.88p 12.88p 1316
16/05/2018 12.70p 12.85p 12.70p 12.85p 6761
15/05/2018 12.63p 12.79p 12.63p 12.70p 989
14/05/2018 12.63p 12.63p 12.58p 12.63p 6413
11/05/2018 12.57p 12.70p 12.57p 12.63p 6360
10/05/2018 12.60p 12.64p 12.57p 12.57p 550
09/05/2018 12.55p 12.68p 12.55p 12.60p 6200
08/05/2018 12.55p 12.63p 12.55p 12.55p 3315
04/05/2018 12.57p 12.62p 12.57p 12.57p 3685
03/05/2018 12.75p 12.75p 12.57p 12.57p 2860
02/05/2018 12.85p 12.85p 12.75p 12.75p 2311
01/05/2018 12.85p 12.87p 12.85p 12.85p 548
30/04/2018 12.90p 12.90p 12.70p 12.85p 820
27/04/2018 12.93p 12.94p 12.93p 12.93p 800
26/04/2018 12.93p 12.94p 12.93p 12.93p 5185
25/04/2018 12.95p 12.95p 12.93p 12.93p 32222
24/04/2018 12.88p 12.97p 12.88p 12.95p 1850
23/04/2018 12.88p 12.92p 12.88p 12.88p 2500
20/04/2018 12.88p 12.92p 12.88p 12.88p 1250
19/04/2018 12.88p 12.93p 12.82p 12.88p 9100
18/04/2018 12.88p 12.93p 12.82p 12.88p 1579
17/04/2018 12.88p 12.92p 12.87p 12.88p 2286
16/04/2018 12.93p 12.99p 12.87p 12.88p 4407
13/04/2018 12.93p 12.93p 12.93p 12.93p 0
12/04/2018 12.93p 12.98p 12.93p 12.93p 3750
11/04/2018 12.90p 12.98p 12.88p 12.93p 5295
10/04/2018 12.90p 12.98p 12.90p 12.90p 5966
09/04/2018 12.90p 12.90p 12.84p 12.90p 368
06/04/2018 12.90p 12.96p 12.90p 12.90p 873
05/04/2018 12.95p 12.95p 12.83p 12.90p 225
04/04/2018 12.95p 12.95p 12.87p 12.95p 0
03/04/2018 12.95p 13.03p 12.87p 12.95p 5000
29/03/2018 12.95p 12.95p 12.95p 12.95p 0
28/03/2018 13.00p 13.02p 12.95p 12.95p 2750
27/03/2018 12.95p 13.08p 12.95p 13.00p 1659
26/03/2018 13.02p 13.04p 12.80p 12.95p 1583
23/03/2018 13.02p 13.08p 13.02p 13.02p 992
22/03/2018 13.02p 13.08p 12.97p 13.02p 408
21/03/2018 13.02p 13.08p 13.02p 13.02p 552
20/03/2018 13.02p 13.08p 13.02p 13.02p 538
19/03/2018 13.02p 13.02p 13.00p 13.02p 12500
16/03/2018 13.00p 13.08p 12.90p 13.00p 8500
15/03/2018 13.05p 13.05p 12.93p 13.00p 598
14/03/2018 13.05p 13.17p 13.05p 13.05p 704
13/03/2018 13.05p 13.18p 12.94p 13.05p 7350
12/03/2018 13.05p 13.18p 13.05p 13.05p 1300
09/03/2018 13.05p 13.18p 12.93p 13.05p 1400
08/03/2018 13.05p 13.18p 12.90p 13.05p 10402
07/03/2018 13.05p 13.18p 13.05p 13.05p 1790
06/03/2018 13.05p 13.19p 13.05p 13.05p 5203
05/03/2018 13.05p 13.05p 12.90p 13.05p 901
02/03/2018 13.00p 13.19p 13.00p 13.05p 2400
01/03/2018 13.00p 13.00p 13.00p 13.00p 0
28/02/2018 13.00p 13.09p 13.00p 13.00p 395
27/02/2018 13.00p 13.12p 13.00p 13.05p 2777
26/02/2018 13.00p 13.09p 13.00p 13.00p 8240
23/02/2018 13.10p 13.10p 13.00p 13.00p 2670
22/02/2018 13.10p 13.15p 13.10p 13.10p 970
21/02/2018 13.15p 13.15p 13.10p 13.10p 0

*Close Price adjusted for both dividends and splits