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
09/05/2017 12.50p 12.50p 12.40p 12.50p 10140
08/05/2017 12.50p 12.64p 12.50p 12.50p 1517
05/05/2017 12.50p 12.64p 12.50p 12.50p 1503
04/05/2017 12.50p 12.50p 12.27p 12.50p 9200
03/05/2017 12.50p 12.50p 12.50p 12.50p 0
02/05/2017 12.50p 12.64p 12.50p 12.50p 4000
28/04/2017 12.50p 12.59p 12.41p 12.50p 6800
27/04/2017 12.50p 12.50p 12.50p 12.50p 0
26/04/2017 12.35p 12.64p 12.35p 12.50p 63778
25/04/2017 12.35p 12.50p 12.35p 12.35p 13700
24/04/2017 12.35p 12.48p 12.35p 12.35p 2286
21/04/2017 12.35p 12.49p 12.35p 12.35p 3806
20/04/2017 12.35p 12.48p 12.35p 12.35p 2500
19/04/2017 12.35p 12.48p 12.35p 12.35p 9920
18/04/2017 12.35p 12.48p 12.35p 12.35p 2400
13/04/2017 12.35p 12.48p 12.23p 12.35p 5738
12/04/2017 12.35p 12.48p 12.35p 12.35p 4
11/04/2017 12.30p 12.40p 12.30p 12.35p 16880
10/04/2017 12.30p 12.44p 12.30p 12.30p 2000
07/04/2017 12.30p 12.30p 12.26p 12.30p 938578
06/04/2017 12.30p 12.30p 12.26p 12.30p 622700
05/04/2017 12.25p 12.44p 12.25p 12.30p 8400
04/04/2017 12.25p 12.40p 12.25p 12.25p 5941
03/04/2017 12.25p 12.35p 12.25p 12.25p 2577
31/03/2017 12.27p 12.35p 12.25p 12.25p 0
30/03/2017 12.35p 12.48p 12.35p 12.35p 175
29/03/2017 12.35p 12.48p 12.35p 12.35p 548
28/03/2017 12.35p 12.50p 12.35p 12.35p 2444
27/03/2017 12.35p 12.48p 12.35p 12.35p 10246
24/03/2017 12.35p 12.35p 12.35p 12.35p 0
23/03/2017 12.35p 12.35p 12.35p 12.35p 0
22/03/2017 12.35p 12.35p 12.35p 12.35p 0
21/03/2017 12.35p 12.48p 12.23p 12.35p 2521
20/03/2017 12.35p 12.48p 12.35p 12.35p 292
17/03/2017 12.35p 12.47p 12.35p 12.35p 1484
16/03/2017 12.45p 12.45p 12.35p 12.35p 0
15/03/2017 12.45p 12.45p 12.45p 12.45p 0
14/03/2017 12.45p 12.45p 12.45p 12.45p 0
13/03/2017 12.45p 12.45p 12.35p 12.45p 20250
10/03/2017 12.45p 12.45p 12.45p 12.45p 0
09/03/2017 12.45p 12.45p 12.45p 12.45p 0
08/03/2017 12.45p 12.55p 12.45p 12.45p 15000
07/03/2017 12.45p 12.45p 12.45p 12.45p 0
06/03/2017 12.45p 12.56p 12.45p 12.45p 251002
03/03/2017 12.45p 12.60p 12.35p 12.45p 460
02/03/2017 12.45p 12.56p 12.45p 12.45p 97
01/03/2017 12.45p 12.60p 12.45p 12.45p 4941
28/02/2017 12.30p 12.45p 12.30p 12.45p 0
27/02/2017 12.30p 12.30p 12.30p 12.30p 0
24/02/2017 12.25p 12.45p 12.25p 12.30p 1409
23/02/2017 12.25p 12.40p 12.25p 12.25p 7510
22/02/2017 12.25p 12.40p 12.25p 12.25p 209
21/02/2017 12.25p 12.38p 12.25p 12.25p 6049
20/02/2017 12.25p 12.25p 12.25p 12.25p 0
17/02/2017 12.25p 12.25p 12.25p 12.25p 0
16/02/2017 12.25p 12.25p 12.25p 12.25p 0
15/02/2017 12.35p 12.40p 12.20p 12.25p 10426
14/02/2017 12.35p 12.35p 12.35p 12.35p 0
13/02/2017 12.35p 12.35p 12.35p 12.35p 0
10/02/2017 12.35p 12.47p 12.26p 12.35p 1491
09/02/2017 12.45p 12.45p 12.45p 12.45p 0
08/02/2017 12.55p 12.65p 12.35p 12.45p 1498
07/02/2017 12.55p 12.55p 12.55p 12.55p 0
06/02/2017 12.55p 12.55p 12.55p 12.55p 0
03/02/2017 12.55p 12.55p 12.55p 12.55p 0
02/02/2017 12.55p 12.55p 12.55p 12.55p 2100
01/02/2017 12.55p 12.55p 12.55p 12.55p 0
31/01/2017 12.45p 12.55p 12.45p 12.55p 0
30/01/2017 12.45p 12.45p 12.45p 12.45p 0
27/01/2017 12.35p 12.45p 12.35p 12.45p 6617
26/01/2017 12.35p 12.35p 12.35p 12.35p 0
25/01/2017 12.35p 12.50p 12.35p 12.35p 9060
24/01/2017 12.35p 12.35p 12.25p 12.35p 1953
23/01/2017 12.35p 12.51p 12.34p 12.35p 274034
20/01/2017 12.30p 12.35p 12.30p 12.30p 114
19/01/2017 12.30p 12.30p 12.30p 12.30p 0
18/01/2017 12.30p 12.40p 12.30p 12.30p 26437
17/01/2017 12.25p 12.35p 12.25p 12.30p 1425
16/01/2017 12.25p 12.31p 12.25p 12.25p 3000
13/01/2017 12.25p 12.35p 12.10p 12.25p 7963
12/01/2017 12.25p 12.35p 12.25p 12.25p 1500
11/01/2017 12.25p 12.25p 12.25p 12.25p 0
10/01/2017 12.25p 12.39p 8.00p 12.25p 1143
09/01/2017 12.25p 12.25p 12.25p 12.25p 0
06/01/2017 12.25p 12.35p 12.25p 12.25p 293
05/01/2017 12.25p 12.25p 12.20p 12.25p 35000
04/01/2017 12.25p 12.40p 12.25p 12.25p 39309
03/01/2017 12.25p 12.25p 12.25p 12.25p 0
30/12/2016 12.20p 12.25p 12.20p 12.25p 0
29/12/2016 12.20p 12.20p 12.20p 12.20p 0
28/12/2016 12.15p 12.48p 12.15p 12.20p 13500
23/12/2016 12.15p 12.30p 12.15p 12.15p 11500
22/12/2016 12.10p 12.15p 12.10p 12.15p 0
21/12/2016 12.10p 12.10p 12.03p 12.10p 844
20/12/2016 12.10p 12.50p 12.06p 12.10p 991
19/12/2016 11.73p 12.40p 11.73p 12.10p 53668
16/12/2016 11.52p 11.95p 11.52p 11.73p 34220
15/12/2016 11.52p 11.75p 11.52p 11.52p 4190
14/12/2016 11.52p 11.76p 11.52p 11.52p 254
13/12/2016 11.52p 11.75p 11.52p 11.52p 8963
12/12/2016 11.52p 11.52p 11.52p 11.52p 0
09/12/2016 11.52p 11.88p 11.52p 11.52p 529
08/12/2016 11.23p 11.52p 11.23p 11.52p 1000
07/12/2016 11.13p 11.45p 11.10p 11.23p 978
06/12/2016 11.13p 11.24p 11.13p 11.13p 425
05/12/2016 11.13p 11.13p 11.13p 11.13p 0
02/12/2016 11.13p 11.13p 11.13p 11.13p 0
01/12/2016 11.13p 11.13p 11.13p 11.13p 0
30/11/2016 11.13p 11.20p 11.13p 11.13p 1
29/11/2016 11.13p 11.24p 11.00p 11.13p 13855
28/11/2016 11.13p 11.15p 11.00p 11.13p 30001
25/11/2016 10.98p 11.18p 10.98p 11.13p 5000
24/11/2016 10.98p 10.98p 10.98p 10.98p 0
23/11/2016 10.98p 11.18p 10.98p 10.98p 250
22/11/2016 10.98p 11.20p 10.98p 10.98p 250
21/11/2016 10.98p 10.98p 10.98p 10.98p 0
18/11/2016 10.98p 10.98p 10.98p 10.98p 0
17/11/2016 10.98p 11.16p 10.98p 10.98p 507
16/11/2016 10.98p 11.05p 10.98p 10.98p 24
15/11/2016 10.98p 10.98p 10.98p 10.98p 0
14/11/2016 10.98p 10.98p 10.98p 10.98p 0
11/11/2016 10.98p 10.98p 10.98p 10.98p 0
10/11/2016 10.98p 11.15p 10.98p 10.98p 1000
09/11/2016 10.98p 11.05p 10.98p 10.98p 0
08/11/2016 11.10p 11.20p 11.05p 11.05p 1106
07/11/2016 11.15p 11.27p 11.15p 11.15p 400
04/11/2016 11.20p 11.20p 11.00p 11.20p 150000
03/11/2016 11.20p 11.20p 11.00p 11.20p 6380
02/11/2016 11.20p 11.20p 11.20p 11.20p 0
01/11/2016 11.20p 11.40p 11.20p 11.20p 772
31/10/2016 11.20p 11.20p 11.20p 11.20p 0
28/10/2016 11.20p 11.20p 11.20p 11.20p 0
27/10/2016 11.20p 11.20p 11.20p 11.20p 0
26/10/2016 11.20p 11.20p 11.20p 11.20p 0
25/10/2016 11.20p 11.40p 11.20p 11.20p 1072
24/10/2016 11.18p 11.33p 11.18p 11.20p 5314
21/10/2016 11.18p 11.28p 11.18p 11.18p 2195
20/10/2016 11.18p 11.18p 11.18p 11.18p 0
19/10/2016 11.18p 11.22p 11.18p 11.18p 179
18/10/2016 11.02p 11.25p 11.02p 11.15p 110548
17/10/2016 11.00p 11.02p 11.00p 11.02p 0
14/10/2016 11.00p 11.00p 11.00p 11.00p 0
13/10/2016 10.95p 11.18p 10.95p 11.00p 28
12/10/2016 10.95p 10.95p 10.93p 10.95p 0
11/10/2016 10.84p 10.93p 10.84p 10.93p 0
10/10/2016 10.85p 10.84p 10.80p 10.84p 0
07/10/2016 10.77p 10.80p 10.77p 10.80p 0
06/10/2016 10.77p 10.77p 10.74p 10.77p 250
05/10/2016 10.65p 10.85p 10.65p 10.77p 90267
04/10/2016 10.65p 10.65p 10.65p 10.65p 0
03/10/2016 10.65p 10.65p 10.62p 10.65p 2550
30/09/2016 10.65p 10.65p 10.65p 10.65p 0
29/09/2016 10.65p 10.65p 10.65p 10.65p 1829
28/09/2016 10.65p 10.65p 10.60p 10.65p 5000
27/09/2016 10.65p 10.65p 10.65p 10.65p 0
26/09/2016 11.00p 11.00p 10.60p 10.65p 716
23/09/2016 10.92p 10.92p 10.92p 10.92p 0
22/09/2016 10.92p 10.92p 10.75p 10.92p 547
21/09/2016 10.92p 11.05p 10.92p 10.92p 2600
20/09/2016 10.92p 11.06p 10.92p 10.92p 828
19/09/2016 10.92p 11.09p 10.92p 10.92p 882038
16/09/2016 10.75p 11.10p 10.75p 10.80p 13000
15/09/2016 10.75p 10.75p 10.75p 10.75p 0
14/09/2016 10.75p 10.90p 10.75p 10.75p 8000
13/09/2016 10.75p 10.75p 10.75p 10.75p 0
12/09/2016 10.75p 10.75p 10.65p 10.75p 3045
09/09/2016 10.75p 10.75p 10.75p 10.75p 0
08/09/2016 10.75p 10.75p 10.75p 10.75p 0
07/09/2016 10.75p 10.75p 10.75p 10.75p 0
06/09/2016 10.75p 10.75p 10.75p 10.75p 0
05/09/2016 10.75p 10.90p 10.75p 10.75p 10000
02/09/2016 10.75p 10.75p 10.75p 10.75p 1
01/09/2016 10.75p 10.95p 10.75p 10.75p 7275
31/08/2016 10.75p 10.75p 10.75p 10.75p 0
30/08/2016 10.75p 10.75p 10.50p 10.75p 2
26/08/2016 10.75p 10.75p 10.75p 10.75p 0
25/08/2016 10.75p 10.86p 10.75p 10.75p 2001
24/08/2016 10.75p 10.75p 10.70p 10.75p 1419
23/08/2016 10.75p 10.75p 10.75p 10.75p 0
22/08/2016 10.75p 10.75p 10.55p 10.75p 0
19/08/2016 10.55p 10.55p 10.55p 10.55p 0
18/08/2016 10.55p 10.55p 10.55p 10.55p 0
17/08/2016 10.43p 10.55p 10.43p 10.55p 0
16/08/2016 10.43p 10.43p 10.43p 10.43p 0
15/08/2016 10.43p 10.43p 10.43p 10.43p 0
12/08/2016 10.25p 10.43p 10.10p 10.43p 0
30/12/2015 9.73p 9.73p 9.73p 9.73p 0
29/12/2015 9.55p 9.73p 9.55p 9.73p 3000
24/12/2015 9.55p 9.55p 9.55p 9.55p 0
23/12/2015 9.55p 9.61p 9.55p 9.55p 2501
22/12/2015 9.80p 9.80p 9.40p 9.55p 30000
21/12/2015 9.80p 9.80p 9.80p 9.80p 0
18/12/2015 9.80p 9.80p 9.80p 9.80p 7500
17/12/2015 9.80p 9.82p 9.80p 9.80p 3189
16/12/2015 9.80p 9.80p 9.80p 9.80p 0
15/12/2015 9.90p 9.90p 9.80p 9.80p 0
14/12/2015 9.90p 9.90p 9.90p 9.90p 0
11/12/2015 10.00p 10.00p 9.90p 9.90p 0
10/12/2015 10.02p 10.02p 10.00p 10.00p 0
09/12/2015 10.07p 10.07p 9.98p 10.02p 12693

*Close Price adjusted for both dividends and splits