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
20/02/2018 13.10p 13.15p 13.10p 13.15p 5000
19/02/2018 13.10p 13.15p 13.02p 13.10p 1195
16/02/2018 13.18p 13.23p 13.10p 13.10p 4325
15/02/2018 13.20p 13.28p 13.20p 13.20p 1140
14/02/2018 13.20p 13.22p 13.10p 13.20p 5251
13/02/2018 13.30p 13.34p 13.05p 13.20p 11644
12/02/2018 13.32p 13.37p 13.27p 13.30p 2485
09/02/2018 13.32p 13.40p 13.15p 13.30p 7085
08/02/2018 13.32p 13.40p 13.32p 13.32p 1000
07/02/2018 13.32p 13.40p 13.20p 13.32p 2100
06/02/2018 13.38p 13.43p 13.25p 13.32p 5512
05/02/2018 13.63p 13.63p 13.55p 13.55p 0
02/02/2018 13.68p 13.68p 13.60p 13.63p 28870
01/02/2018 13.75p 13.75p 13.60p 13.68p 6568
31/01/2018 13.77p 13.80p 13.65p 13.75p 10842
30/01/2018 13.70p 13.77p 13.70p 13.70p 39521
29/01/2018 13.77p 13.78p 13.74p 13.75p 6917
26/01/2018 13.80p 13.82p 13.77p 13.77p 2850
25/01/2018 13.82p 13.92p 13.80p 13.80p 22685
24/01/2018 13.77p 13.88p 13.77p 13.82p 36913
23/01/2018 13.77p 13.83p 13.77p 13.77p 11650
22/01/2018 13.80p 13.87p 13.75p 13.77p 5200
19/01/2018 13.85p 13.87p 13.65p 13.80p 5075
18/01/2018 13.82p 13.88p 13.75p 13.80p 6607
17/01/2018 13.82p 13.88p 13.82p 13.82p 2182
16/01/2018 13.85p 13.88p 13.79p 13.82p 11372
15/01/2018 13.85p 13.93p 13.75p 13.85p 7643
12/01/2018 13.88p 13.93p 13.80p 13.85p 10515
11/01/2018 13.90p 14.02p 13.85p 13.88p 11112
10/01/2018 13.90p 13.90p 13.90p 13.90p -180
09/01/2018 13.90p 13.95p 13.90p 13.90p 180
08/01/2018 13.88p 14.02p 13.81p 13.90p 8642
05/01/2018 13.85p 13.98p 13.85p 13.88p 7802
04/01/2018 13.80p 13.93p 13.80p 13.85p 1200
03/01/2018 13.50p 13.95p 13.50p 13.80p 3900
02/01/2018 13.50p 13.60p 13.48p 13.52p 7132
29/12/2017 13.50p 13.58p 13.50p 13.50p 642
28/12/2017 13.50p 13.58p 13.50p 13.50p 87
27/12/2017 13.50p 13.58p 13.43p 13.50p 786
22/12/2017 13.50p 13.58p 13.50p 13.50p 549
21/12/2017 13.50p 13.58p 13.42p 13.50p 2729
20/12/2017 13.50p 13.53p 13.50p 13.50p 400
19/12/2017 13.48p 13.57p 13.48p 13.50p 1183
18/12/2017 13.45p 13.59p 13.34p 13.48p 1206
15/12/2017 13.48p 13.55p 13.38p 13.45p 1049
14/12/2017 13.55p 13.70p 13.34p 13.48p 1522
13/12/2017 13.45p 13.65p 13.45p 13.55p 4096
12/12/2017 13.40p 13.55p 13.40p 13.45p 3950
11/12/2017 13.30p 13.50p 13.30p 13.40p 3350
08/12/2017 13.30p 13.33p 13.30p 13.30p 200
07/12/2017 13.30p 13.30p 13.30p 13.30p 0
06/12/2017 13.32p 13.32p 13.30p 13.30p 0
05/12/2017 13.32p 13.32p 13.25p 13.32p 1554
04/12/2017 13.20p 13.32p 13.20p 13.32p 2700
01/12/2017 13.20p 13.23p 13.20p 13.20p 378
30/11/2017 13.20p 13.22p 13.16p 13.20p 1121
29/11/2017 13.20p 13.23p 13.20p 13.20p 680
28/11/2017 13.20p 13.22p 13.15p 13.20p 1013
27/11/2017 13.20p 13.23p 13.16p 13.20p 9483
24/11/2017 13.20p 13.25p 13.20p 13.20p 1039
23/11/2017 13.20p 13.24p 13.15p 13.20p 5842
22/11/2017 13.15p 13.23p 13.15p 13.20p 1500
21/11/2017 13.10p 13.23p 13.10p 13.15p 500
20/11/2017 13.10p 13.15p 13.10p 13.10p 250
17/11/2017 13.10p 13.19p 13.10p 13.10p 3325
16/11/2017 13.05p 13.15p 13.05p 13.10p 32351
15/11/2017 13.05p 13.11p 12.99p 13.05p 29340
14/11/2017 13.13p 13.20p 13.05p 13.05p 5558
13/11/2017 13.13p 13.15p 13.02p 13.13p 7612
10/11/2017 13.13p 13.16p 13.13p 13.13p 905
09/11/2017 13.07p 13.18p 13.05p 13.13p 13578
08/11/2017 13.05p 13.18p 12.99p 13.07p 9292
07/11/2017 13.05p 13.12p 12.98p 13.05p 539
06/11/2017 13.05p 13.08p 12.92p 13.05p 9940
03/11/2017 13.05p 13.11p 12.97p 13.05p 3691
02/11/2017 13.10p 13.19p 13.00p 13.05p 16714
01/11/2017 13.10p 13.20p 13.10p 13.10p 275
31/10/2017 12.93p 13.19p 12.93p 13.10p 3498
30/10/2017 12.93p 12.99p 12.89p 12.90p 7794
27/10/2017 12.98p 12.99p 12.93p 12.93p 2811
26/10/2017 13.00p 13.04p 12.98p 12.98p 1824
25/10/2017 12.98p 13.05p 12.95p 13.00p 20618
24/10/2017 12.95p 13.05p 12.95p 12.98p 2910
23/10/2017 12.95p 13.00p 12.95p 12.95p 1815
20/10/2017 12.95p 13.01p 12.95p 12.95p 6737
19/10/2017 12.98p 12.99p 12.95p 12.95p 5559
18/10/2017 13.00p 13.24p 12.90p 12.98p 11396
17/10/2017 13.05p 13.10p 13.00p 13.00p 6782
16/10/2017 12.93p 13.10p 12.93p 13.05p 29936
13/10/2017 12.88p 12.95p 12.88p 12.93p 18451
12/10/2017 12.85p 12.93p 12.75p 12.88p 66006
11/10/2017 12.73p 12.75p 12.73p 12.75p 19831
10/10/2017 12.73p 12.73p 12.73p 12.73p 1654
09/10/2017 12.73p 12.73p 12.73p 12.73p 1137
06/10/2017 12.73p 12.73p 12.73p 12.73p 12247
05/10/2017 12.70p 12.77p 12.65p 12.73p 1508
04/10/2017 12.65p 12.65p 12.65p 12.65p 385
03/10/2017 12.65p 12.65p 12.65p 12.65p 4187
02/10/2017 12.65p 12.65p 12.65p 12.65p 5415
29/09/2017 12.60p 12.65p 12.60p 12.65p 4008
28/09/2017 12.60p 12.60p 12.60p 12.60p 750
27/09/2017 12.57p 12.60p 12.57p 12.60p 4000
26/09/2017 12.45p 12.57p 12.43p 12.57p 0
25/09/2017 12.43p 12.43p 12.43p 12.43p 5412
22/09/2017 12.50p 12.50p 12.43p 12.43p 5496
21/09/2017 12.55p 12.55p 12.50p 12.50p 10600
20/09/2017 12.63p 12.63p 12.55p 12.55p 850
19/09/2017 12.65p 12.65p 12.63p 12.63p 1297
18/09/2017 12.65p 12.65p 12.65p 12.65p 100
15/09/2017 12.65p 12.65p 12.65p 12.65p 19462
14/09/2017 12.65p 12.65p 12.65p 12.65p 0
13/09/2017 12.65p 12.65p 12.65p 12.65p 2234
12/09/2017 12.65p 12.65p 12.65p 12.65p 2517
11/09/2017 12.65p 12.65p 12.65p 12.65p 25061
08/09/2017 12.65p 12.65p 12.65p 12.65p 1275
07/09/2017 12.65p 12.65p 12.65p 12.65p 0
06/09/2017 12.65p 12.65p 12.65p 12.65p 0
05/09/2017 12.65p 12.65p 12.65p 12.65p 2806
04/09/2017 12.55p 12.65p 12.55p 12.65p 8351
01/09/2017 12.45p 12.55p 12.45p 12.55p 0
31/08/2017 12.43p 12.45p 12.43p 12.45p 614
30/08/2017 12.32p 12.43p 12.32p 12.43p 7237
29/08/2017 12.32p 12.32p 12.32p 12.32p 151
25/08/2017 12.32p 12.32p 12.32p 12.32p 2074
24/08/2017 12.23p 12.32p 12.20p 12.32p 1109
23/08/2017 12.63p 12.63p 12.32p 12.32p 3418
22/08/2017 12.63p 12.63p 12.63p 12.63p 950
21/08/2017 12.68p 12.68p 12.63p 12.63p 105065
18/08/2017 12.68p 12.68p 12.68p 12.68p 0
17/08/2017 12.70p 12.70p 12.68p 12.68p 6785
16/08/2017 12.75p 12.75p 12.70p 12.70p 9910
15/08/2017 12.75p 12.75p 12.75p 12.75p 2178
14/08/2017 12.85p 12.85p 12.75p 12.75p 1687
11/08/2017 12.85p 12.85p 12.85p 12.85p 92
10/08/2017 12.85p 12.85p 12.85p 12.85p 13092
09/08/2017 12.93p 12.93p 12.85p 12.85p 3476
08/08/2017 13.00p 13.00p 12.93p 12.93p 1585
07/08/2017 13.00p 13.00p 13.00p 13.00p 1000
04/08/2017 13.00p 13.00p 13.00p 13.00p 810
03/08/2017 13.00p 13.00p 13.00p 13.00p 11185
02/08/2017 13.05p 13.05p 13.00p 13.00p 2500
01/08/2017 13.05p 13.05p 13.05p 13.05p 0
31/07/2017 13.05p 13.05p 13.05p 13.05p 0
28/07/2017 13.05p 13.05p 13.05p 13.05p 13950
27/07/2017 13.05p 13.05p 13.05p 13.05p 9327
26/07/2017 13.05p 13.05p 13.05p 13.05p 3000
25/07/2017 13.05p 13.05p 13.05p 13.05p 2256
24/07/2017 13.05p 13.05p 13.05p 13.05p 4196
21/07/2017 13.05p 13.05p 13.05p 13.05p 12080
20/07/2017 13.05p 13.05p 13.05p 13.05p 8300
19/07/2017 13.05p 13.05p 13.05p 13.05p 800
18/07/2017 13.05p 13.05p 13.05p 13.05p 48131
17/07/2017 13.05p 13.05p 13.05p 13.05p 2666
14/07/2017 13.05p 13.05p 13.05p 13.05p 0
13/07/2017 13.05p 13.05p 13.05p 13.05p 0
12/07/2017 13.05p 13.05p 13.05p 13.05p 601
11/07/2017 13.05p 13.05p 13.05p 13.05p 7026
10/07/2017 13.05p 13.05p 13.05p 13.05p 1207
07/07/2017 13.05p 13.05p 13.05p 13.05p 9518
06/07/2017 13.10p 13.10p 13.05p 13.05p 3031
05/07/2017 13.10p 13.10p 13.10p 13.10p 10936
04/07/2017 13.10p 13.10p 13.10p 13.10p 2190
03/07/2017 13.10p 13.10p 13.10p 13.10p 4964
30/06/2017 13.10p 13.10p 13.10p 13.10p 0
29/06/2017 12.98p 13.10p 12.98p 13.10p 36194
28/06/2017 12.98p 12.98p 12.98p 12.98p 1000
27/06/2017 12.95p 12.98p 12.93p 12.98p 4350
26/06/2017 12.88p 12.93p 12.88p 12.93p 8834
23/06/2017 12.85p 12.88p 12.85p 12.88p 3913
22/06/2017 12.85p 12.85p 12.85p 12.85p 0
21/06/2017 12.85p 12.85p 12.85p 12.85p 0
20/06/2017 12.80p 12.85p 12.80p 12.85p 0
19/06/2017 12.80p 12.80p 12.80p 12.80p 0
16/06/2017 12.80p 12.95p 12.80p 12.80p 493
15/06/2017 12.95p 12.95p 12.79p 12.80p 3877
14/06/2017 12.95p 13.11p 12.95p 12.95p 12762
13/06/2017 13.07p 13.21p 12.95p 12.95p 12611
12/06/2017 12.75p 13.19p 12.75p 13.07p 28258
09/06/2017 12.68p 12.80p 12.68p 12.75p 9279
08/06/2017 12.80p 13.00p 12.75p 12.75p 0
07/06/2017 13.00p 13.15p 12.90p 13.00p 114
06/06/2017 13.10p 13.10p 13.00p 13.00p 0
05/06/2017 13.10p 13.23p 13.10p 13.10p 64
02/06/2017 13.20p 13.20p 13.05p 13.10p 1100
01/06/2017 13.20p 13.20p 13.20p 13.20p 0
31/05/2017 13.00p 13.30p 13.00p 13.20p 7039
30/05/2017 13.00p 13.01p 12.95p 13.00p 1252
26/05/2017 12.80p 13.13p 12.80p 13.00p 1400
25/05/2017 12.73p 12.95p 12.70p 12.80p 1582
24/05/2017 12.55p 12.80p 12.55p 12.73p 2151
23/05/2017 12.55p 12.70p 12.55p 12.55p 800
22/05/2017 12.55p 12.55p 12.55p 12.55p 0
19/05/2017 12.50p 12.65p 12.50p 12.55p 2208
18/05/2017 12.55p 12.65p 12.38p 12.50p 2210
17/05/2017 12.50p 12.65p 12.50p 12.55p 1252
16/05/2017 12.50p 12.65p 12.38p 12.50p 3099
15/05/2017 12.50p 12.64p 12.50p 12.50p 1151
12/05/2017 12.50p 12.55p 12.44p 12.50p 3940
11/05/2017 12.50p 12.64p 12.38p 12.50p 1022
10/05/2017 12.50p 12.64p 12.45p 12.50p 700

*Close Price adjusted for both dividends and splits