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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Tetragon Financial Group Limited (TFGS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 1,100.00p | 1,104.14p | 1,100.00p | 1,100.00p | 0 |
| 23/12/2024 | 1,100.00p | 1,104.14p | 1,100.00p | 1,100.00p | 0 |
| 20/12/2024 | 1,095.00p | 1,130.00p | 1,095.00p | 1,100.00p | 1000 |
| 19/12/2024 | 1,095.00p | 1,116.87p | 1,095.00p | 1,095.00p | 0 |
| 18/12/2024 | 1,090.00p | 1,120.00p | 1,080.00p | 1,100.00p | 1620 |
| 17/12/2024 | 1,090.00p | 1,090.00p | 1,086.09p | 1,090.00p | 0 |
| 16/12/2024 | 1,090.00p | 1,090.00p | 1,086.09p | 1,090.00p | 0 |
| 13/12/2024 | 1,090.00p | 1,090.00p | 1,086.09p | 1,090.00p | 0 |
| 12/12/2024 | 1,100.00p | 1,120.00p | 1,080.00p | 1,090.00p | 1329 |
| 11/12/2024 | 1,100.00p | 1,100.00p | 1,086.67p | 1,100.00p | 331 |
| 10/12/2024 | 1,110.00p | 1,110.00p | 1,075.00p | 1,100.00p | 0 |
| 09/12/2024 | 1,100.00p | 1,110.00p | 1,093.85p | 1,110.00p | 0 |
| 06/12/2024 | 1,110.00p | 1,110.00p | 1,093.85p | 1,110.00p | 0 |
| 05/12/2024 | 1,110.00p | 1,110.00p | 1,102.50p | 1,110.00p | 0 |
| 04/12/2024 | 1,110.00p | 1,140.00p | 1,110.00p | 1,110.00p | 4600 |
| 03/12/2024 | 1,090.00p | 1,110.00p | 1,090.00p | 1,110.00p | 2300 |
| 02/12/2024 | 1,040.00p | 1,120.00p | 1,040.00p | 1,110.00p | 1320 |
| 29/11/2024 | 1,030.00p | 1,055.20p | 1,030.00p | 1,040.00p | 329 |
| 28/11/2024 | 1,015.00p | 1,045.00p | 1,006.92p | 1,040.00p | 0 |
| 27/11/2024 | 990.00p | 1,015.00p | 979.23p | 1,015.00p | 0 |
| 26/11/2024 | 995.00p | 995.00p | 979.23p | 990.00p | 0 |
| 25/11/2024 | 995.00p | 995.00p | 986.92p | 995.00p | 0 |
| 22/11/2024 | 995.00p | 995.00p | 986.92p | 995.00p | 500 |
| 21/11/2024 | 995.00p | 995.00p | 987.50p | 995.00p | 2000 |
| 20/11/2024 | 995.00p | 995.00p | 991.25p | 995.00p | 900 |
| 19/11/2024 | 985.00p | 995.00p | 985.00p | 995.00p | 1935 |
| 18/11/2024 | 985.00p | 985.00p | 981.57p | 985.00p | 110 |
| 15/11/2024 | 985.00p | 985.00p | 971.54p | 985.00p | 0 |
| 14/11/2024 | 985.00p | 985.00p | 971.54p | 985.00p | 0 |
| 13/11/2024 | 985.00p | 985.00p | 970.00p | 985.00p | 1357 |
| 12/11/2024 | 985.00p | 1,000.00p | 985.00p | 985.00p | 350 |
| 11/11/2024 | 975.00p | 985.00p | 970.00p | 985.00p | 400 |
| 08/11/2024 | 960.00p | 975.00p | 957.39p | 975.00p | 0 |
| 07/11/2024 | 975.00p | 975.00p | 955.00p | 960.00p | 10000 |
| 06/11/2024 | 980.00p | 980.00p | 967.14p | 975.00p | 615 |
| 05/11/2024 | 980.00p | 980.00p | 953.13p | 970.00p | 0 |
| 04/11/2024 | 975.00p | 980.00p | 960.00p | 980.00p | 1000 |
| 01/11/2024 | 965.00p | 975.00p | 949.37p | 975.00p | 0 |
| 31/10/2024 | 965.00p | 965.00p | 958.75p | 965.00p | 400 |
| 30/10/2024 | 940.00p | 965.00p | 925.00p | 965.00p | 84 |
| 29/10/2024 | 925.00p | 940.00p | 890.00p | 940.00p | 474 |
| 28/10/2024 | 925.00p | 925.00p | 912.98p | 925.00p | 2050 |
| 25/10/2024 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 24/10/2024 | 925.00p | 970.00p | 913.20p | 925.00p | 1022 |
| 23/10/2024 | 925.00p | 925.00p | 925.00p | 925.00p | 0 |
| 22/10/2024 | 925.00p | 925.00p | 907.50p | 925.00p | 4977 |
| 21/10/2024 | 930.00p | 930.00p | 915.00p | 925.00p | 3300 |
| 18/10/2024 | 925.00p | 930.00p | 900.00p | 930.00p | 21418 |
| 17/10/2024 | 930.00p | 930.60p | 930.00p | 930.00p | 10000 |
| 16/10/2024 | 897.50p | 930.00p | 897.50p | 930.00p | 3019 |
| 15/10/2024 | 862.50p | 898.05p | 862.50p | 897.50p | 5772 |
| 14/10/2024 | 770.00p | 862.50p | 770.00p | 862.50p | 1580 |
| 11/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 10/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 09/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 08/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 07/10/2024 | 770.00p | 770.00p | 761.65p | 770.00p | 329 |
| 04/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 03/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 02/10/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 01/10/2024 | 770.00p | 778.00p | 770.00p | 770.00p | 3000 |
| 30/09/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 27/09/2024 | 770.00p | 770.00p | 755.00p | 770.00p | 5 |
| 26/09/2024 | 770.00p | 778.00p | 770.00p | 770.00p | 2000 |
| 25/09/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 24/09/2024 | 770.00p | 770.00p | 761.65p | 770.00p | 1500 |
| 23/09/2024 | 770.00p | 778.35p | 760.00p | 770.00p | 5700 |
| 20/09/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 19/09/2024 | 770.00p | 775.38p | 770.00p | 770.00p | 0 |
| 18/09/2024 | 770.00p | 770.00p | 761.65p | 770.00p | 1833 |
| 17/09/2024 | 790.00p | 790.00p | 760.00p | 770.00p | 2506 |
| 16/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 13/09/2024 | 790.00p | 790.00p | 769.12p | 790.00p | 2842 |
| 12/09/2024 | 790.00p | 810.88p | 790.00p | 790.00p | 954 |
| 11/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 10/09/2024 | 790.00p | 790.00p | 769.12p | 790.00p | 426 |
| 09/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 06/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 05/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 04/09/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 03/09/2024 | 790.00p | 810.88p | 790.00p | 790.00p | 328 |
| 02/09/2024 | 790.00p | 790.00p | 769.13p | 790.00p | 500 |
| 30/08/2024 | 790.00p | 795.77p | 790.00p | 790.00p | 0 |
| 29/08/2024 | 792.50p | 812.50p | 768.75p | 790.00p | 1396 |
| 28/08/2024 | 797.50p | 806.92p | 792.50p | 792.50p | 0 |
| 27/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 23/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 22/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 21/08/2024 | 797.50p | 797.50p | 780.00p | 797.50p | 642 |
| 20/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 19/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 16/08/2024 | 797.50p | 815.00p | 797.50p | 797.50p | 750 |
| 15/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 14/08/2024 | 797.50p | 811.32p | 797.50p | 797.50p | 1 |
| 13/08/2024 | 797.50p | 815.00p | 797.50p | 815.00p | 51 |
| 12/08/2024 | 797.50p | 797.50p | 780.00p | 797.50p | 306 |
| 09/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 08/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 07/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 06/08/2024 | 797.50p | 806.92p | 797.50p | 797.50p | 0 |
| 05/08/2024 | 797.50p | 797.50p | 783.50p | 797.50p | 1946 |
| 02/08/2024 | 802.50p | 816.56p | 802.50p | 802.50p | 0 |
| 01/08/2024 | 802.50p | 810.79p | 802.50p | 802.50p | 0 |
| 31/07/2024 | 802.50p | 810.79p | 802.50p | 802.50p | 0 |
| 30/07/2024 | 802.50p | 810.79p | 802.50p | 802.50p | 0 |
| 29/07/2024 | 802.50p | 810.79p | 802.50p | 802.50p | 0 |
| 26/07/2024 | 805.00p | 820.43p | 805.00p | 802.50p | 1000 |
| 25/07/2024 | 805.00p | 815.77p | 805.00p | 805.00p | 0 |
| 24/07/2024 | 807.50p | 835.00p | 805.00p | 805.00p | 2 |
| 23/07/2024 | 807.50p | 807.50p | 793.44p | 807.50p | 0 |
| 22/07/2024 | 807.50p | 807.50p | 789.55p | 807.50p | 200 |
| 19/07/2024 | 812.50p | 812.50p | 793.44p | 807.50p | 0 |
| 18/07/2024 | 812.50p | 830.00p | 798.50p | 812.50p | 2397 |
| 17/07/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 16/07/2024 | 812.50p | 812.50p | 798.54p | 812.50p | 351 |
| 15/07/2024 | 812.50p | 812.50p | 798.50p | 812.50p | 2112 |
| 12/07/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 11/07/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 10/07/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 09/07/2024 | 812.50p | 814.61p | 798.50p | 812.50p | 2892 |
| 08/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 05/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 04/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 03/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 02/07/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 01/07/2024 | 812.50p | 812.50p | 798.50p | 812.50p | 552 |
| 28/06/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 27/06/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 26/06/2024 | 812.50p | 812.50p | 803.71p | 812.50p | 335 |
| 25/06/2024 | 812.50p | 812.50p | 802.14p | 812.50p | 790 |
| 24/06/2024 | 812.50p | 812.50p | 800.25p | 812.50p | 5516 |
| 21/06/2024 | 812.50p | 812.50p | 800.25p | 812.50p | 10000 |
| 20/06/2024 | 812.50p | 821.89p | 812.50p | 812.50p | 120 |
| 19/06/2024 | 812.50p | 822.00p | 812.50p | 812.50p | 1200 |
| 18/06/2024 | 812.50p | 812.50p | 799.69p | 812.50p | 683 |
| 17/06/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 14/06/2024 | 812.50p | 823.44p | 812.50p | 812.50p | 0 |
| 13/06/2024 | 812.50p | 812.50p | 798.85p | 812.50p | 1283 |
| 12/06/2024 | 812.50p | 826.19p | 812.50p | 812.50p | 796 |
| 11/06/2024 | 812.50p | 826.33p | 812.50p | 812.50p | 700 |
| 10/06/2024 | 812.50p | 826.33p | 812.50p | 812.50p | 2400 |
| 07/06/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 06/06/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 1100 |
| 05/06/2024 | 815.00p | 828.68p | 812.50p | 812.50p | 0 |
| 04/06/2024 | 817.50p | 828.68p | 801.56p | 815.00p | 0 |
| 03/06/2024 | 817.50p | 817.50p | 806.56p | 817.50p | 0 |
| 31/05/2024 | 817.50p | 817.50p | 809.80p | 817.50p | 2000 |
| 30/05/2024 | 815.00p | 830.00p | 808.75p | 817.50p | 1352 |
| 29/05/2024 | 815.00p | 824.37p | 805.62p | 815.00p | 0 |
| 28/05/2024 | 812.50p | 830.00p | 812.50p | 815.00p | 2500 |
| 24/05/2024 | 812.50p | 812.50p | 812.50p | 812.50p | 0 |
| 23/05/2024 | 810.00p | 815.38p | 810.00p | 812.50p | 0 |
| 22/05/2024 | 812.50p | 825.00p | 810.00p | 810.00p | 74 |
| 21/05/2024 | 805.00p | 820.00p | 805.00p | 812.50p | 3000 |
| 20/05/2024 | 800.00p | 805.00p | 798.40p | 805.00p | 1000 |
| 17/05/2024 | 795.00p | 800.00p | 795.00p | 800.00p | 1250 |
| 16/05/2024 | 790.00p | 800.00p | 790.00p | 795.00p | 440 |
| 15/05/2024 | 775.00p | 790.00p | 775.00p | 790.00p | 2320 |
| 14/05/2024 | 780.00p | 785.00p | 770.00p | 785.00p | 3312 |
| 13/05/2024 | 770.00p | 790.00p | 763.50p | 780.00p | 1833 |
| 10/05/2024 | 770.00p | 770.00p | 763.00p | 770.00p | 2255 |
| 09/05/2024 | 765.00p | 770.00p | 763.00p | 770.00p | 217 |
| 08/05/2024 | 770.00p | 770.00p | 764.62p | 770.00p | 0 |
| 07/05/2024 | 770.00p | 770.00p | 764.62p | 770.00p | 0 |
| 03/05/2024 | 770.00p | 770.00p | 763.00p | 770.00p | 4000 |
| 02/05/2024 | 770.00p | 780.00p | 764.62p | 770.00p | 0 |
| 01/05/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 2756 |
| 30/04/2024 | 780.00p | 790.00p | 770.80p | 780.00p | 3841 |
| 29/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 26/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 25/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 24/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 23/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 22/04/2024 | 780.00p | 780.00p | 770.00p | 780.00p | 7060 |
| 19/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 18/04/2024 | 780.00p | 780.00p | 770.80p | 780.00p | 1735 |
| 17/04/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 1400 |
| 16/04/2024 | 780.00p | 790.00p | 770.80p | 780.00p | 3200 |
| 15/04/2024 | 780.00p | 780.00p | 770.00p | 780.00p | 6298 |
| 12/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 11/04/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 1300 |
| 10/04/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 3 |
| 09/04/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 08/04/2024 | 780.00p | 780.00p | 775.00p | 780.00p | 0 |
| 05/04/2024 | 780.00p | 790.00p | 780.00p | 780.00p | 227 |
| 04/04/2024 | 780.00p | 780.00p | 770.00p | 780.00p | 350 |
| 03/04/2024 | 775.00p | 780.00p | 772.00p | 780.00p | 0 |
| 02/04/2024 | 765.00p | 790.00p | 765.00p | 775.00p | 1546 |
| 28/03/2024 | 765.00p | 765.00p | 763.33p | 765.00p | 0 |
| 27/03/2024 | 760.00p | 766.00p | 757.50p | 765.00p | 0 |
| 26/03/2024 | 760.00p | 760.00p | 757.50p | 760.00p | 0 |
| 25/03/2024 | 765.00p | 770.00p | 755.00p | 760.00p | 12000 |
| 22/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 21/03/2024 | 765.00p | 772.50p | 755.80p | 765.00p | 976 |
| 20/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 19/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 18/03/2024 | 765.00p | 765.00p | 755.00p | 765.00p | 9640 |
| 15/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 14/03/2024 | 765.00p | 765.00p | 765.00p | 765.00p | 0 |
| 13/03/2024 | 765.00p | 765.00p | 755.00p | 765.00p | 2021 |
*Close Price adjusted for both dividends and splits