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:
- Avoid Microlise Group (SAAS) by Steve Moore in ShareProphets
- Equal Weight Standard Chartered (STAN) by Barclays
- Avoid Celadon Pharmaceuticals (CEL) by Tom Winnifrith in ShareProphets
- Buy Diploma (DPLM) by Stephen Wright in The Motley Fool
- Avoid Judges Scientific (JDG) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy BP (BP.) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Neutral Smith (DS) (SMDS) by Davy
- Buy Genuit Group (GEN) by Jefferies
- Neutral Genuit Group (GEN) by JP Morgan
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Buy IQE (IQE) by Deutsche Bank
- Hold FDM Group (Holdings) (FDM) by Deutsche Bank
- Buy Vodafone Group (VOD) by Simon Watkins in The Motley Fool
- Sector Perform Tesco (TSCO) by RBC Capital
- Outperform Sainsbury (J) (SBRY) by RBC Capital
- Hold Nichols (NICL) by Russ Mould in The Telegraph - Questor
- Hold DCC (CDI) (DCC) by Russ Mould in The Telegraph - Questor
- Sell Ricardo (RCDO) by Russ Mould in The Telegraph - Questor
Tetragon Financial Group Limited (TFGS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2024 | 785.00p | 785.00p | 770.25p | 782.50p | 18 |
| 02/02/2024 | 782.50p | 782.50p | 775.00p | 782.50p | 0 |
| 01/02/2024 | 782.50p | 782.50p | 770.25p | 782.50p | 2544 |
| 31/01/2024 | 780.00p | 785.00p | 770.00p | 782.50p | 40000 |
| 30/01/2024 | 775.00p | 780.00p | 770.00p | 777.50p | 803 |
| 29/01/2024 | 775.00p | 777.50p | 775.00p | 775.00p | 0 |
| 26/01/2024 | 775.00p | 777.50p | 775.00p | 775.00p | 0 |
| 25/01/2024 | 775.00p | 777.50p | 775.00p | 775.00p | 0 |
| 24/01/2024 | 780.00p | 783.33p | 775.00p | 775.00p | 0 |
| 23/01/2024 | 785.00p | 792.50p | 780.00p | 780.00p | 0 |
| 22/01/2024 | 782.50p | 792.50p | 782.50p | 785.00p | 0 |
| 19/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 18/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 17/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 16/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 15/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 12/01/2024 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 11/01/2024 | 785.00p | 792.50p | 782.50p | 782.50p | 0 |
| 10/01/2024 | 785.00p | 792.50p | 755.00p | 785.00p | 49 |
| 09/01/2024 | 785.00p | 792.50p | 785.00p | 785.00p | 0 |
| 08/01/2024 | 785.00p | 800.00p | 785.00p | 785.00p | 102 |
| 05/01/2024 | 790.00p | 795.00p | 785.00p | 785.00p | 53 |
| 04/01/2024 | 790.00p | 790.00p | 787.14p | 790.00p | 0 |
| 03/01/2024 | 795.00p | 810.00p | 790.00p | 790.00p | 28 |
| 02/01/2024 | 795.00p | 795.00p | 780.00p | 795.00p | 1000 |
| 29/12/2023 | 795.00p | 806.94p | 795.00p | 795.00p | 309 |
| 28/12/2023 | 795.00p | 805.00p | 795.00p | 795.00p | 12250 |
| 27/12/2023 | 800.00p | 804.00p | 790.00p | 795.00p | 0 |
| 22/12/2023 | 800.00p | 800.00p | 790.10p | 800.00p | 8000 |
| 21/12/2023 | 800.00p | 815.92p | 800.00p | 800.00p | 2437 |
| 20/12/2023 | 805.00p | 805.00p | 790.10p | 800.00p | 1005 |
| 19/12/2023 | 800.00p | 800.00p | 790.10p | 800.00p | 1985 |
| 18/12/2023 | 805.00p | 815.92p | 780.00p | 800.00p | 15100 |
| 15/12/2023 | 805.00p | 805.00p | 805.00p | 805.00p | 0 |
| 14/12/2023 | 800.00p | 813.75p | 800.00p | 805.00p | 0 |
| 13/12/2023 | 800.00p | 800.00p | 800.00p | 800.00p | 0 |
| 12/12/2023 | 800.00p | 822.50p | 800.00p | 800.00p | 2 |
| 11/12/2023 | 800.00p | 800.00p | 779.00p | 800.00p | 700 |
| 08/12/2023 | 795.00p | 800.00p | 785.00p | 800.00p | 0 |
| 07/12/2023 | 787.50p | 803.00p | 787.50p | 787.50p | 16250 |
| 06/12/2023 | 787.50p | 787.50p | 775.00p | 787.50p | 0 |
| 05/12/2023 | 787.50p | 787.50p | 781.25p | 787.50p | 0 |
| 04/12/2023 | 800.00p | 805.00p | 781.25p | 787.50p | 0 |
| 01/12/2023 | 800.00p | 805.00p | 800.00p | 800.00p | 0 |
| 30/11/2023 | 800.00p | 805.00p | 800.00p | 800.00p | 0 |
| 29/11/2023 | 797.50p | 805.00p | 797.50p | 800.00p | 220 |
| 28/11/2023 | 797.50p | 797.50p | 797.50p | 797.50p | 0 |
| 27/11/2023 | 800.00p | 805.00p | 797.50p | 797.50p | 1111 |
| 24/11/2023 | 800.00p | 800.00p | 785.00p | 800.00p | 1000 |
| 23/11/2023 | 800.00p | 805.00p | 800.00p | 800.00p | 0 |
| 22/11/2023 | 797.50p | 805.00p | 797.50p | 800.00p | 0 |
| 21/11/2023 | 800.00p | 800.00p | 787.00p | 797.50p | 7800 |
| 20/11/2023 | 800.00p | 800.00p | 789.50p | 800.00p | 3390 |
| 17/11/2023 | 800.00p | 800.00p | 791.00p | 800.00p | 0 |
| 16/11/2023 | 802.50p | 802.50p | 790.00p | 800.00p | 534 |
| 15/11/2023 | 800.00p | 802.50p | 791.00p | 802.50p | 0 |
| 14/11/2023 | 795.00p | 805.00p | 790.00p | 800.00p | 0 |
| 13/11/2023 | 795.00p | 795.00p | 788.00p | 795.00p | 3674 |
| 10/11/2023 | 797.50p | 797.50p | 790.00p | 795.00p | 0 |
| 09/11/2023 | 797.50p | 797.50p | 795.00p | 797.50p | 0 |
| 08/11/2023 | 797.50p | 797.50p | 793.75p | 797.50p | 0 |
| 07/11/2023 | 797.50p | 797.50p | 793.75p | 797.50p | 0 |
| 06/11/2023 | 797.50p | 797.50p | 792.25p | 797.50p | 4990 |
| 03/11/2023 | 797.50p | 797.50p | 792.25p | 797.50p | 507 |
| 02/11/2023 | 797.50p | 797.50p | 792.25p | 797.50p | 282 |
| 01/11/2023 | 797.50p | 797.50p | 792.25p | 797.50p | 499 |
| 31/10/2023 | 797.50p | 797.50p | 795.00p | 797.50p | 0 |
| 30/10/2023 | 797.50p | 797.50p | 793.75p | 797.50p | 0 |
| 27/10/2023 | 797.50p | 797.50p | 793.75p | 797.50p | 0 |
| 26/10/2023 | 785.00p | 801.67p | 781.25p | 797.50p | 0 |
| 25/10/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 24/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 23/10/2023 | 790.00p | 795.00p | 781.25p | 785.00p | 0 |
| 20/10/2023 | 790.00p | 790.00p | 782.67p | 790.00p | 1000 |
| 19/10/2023 | 790.00p | 795.00p | 770.00p | 790.00p | 0 |
| 18/10/2023 | 790.00p | 790.00p | 782.67p | 790.00p | 113 |
| 17/10/2023 | 790.00p | 795.00p | 790.00p | 790.00p | 0 |
| 16/10/2023 | 790.00p | 790.00p | 782.67p | 790.00p | 1880 |
| 13/10/2023 | 787.50p | 790.00p | 780.00p | 790.00p | 188 |
| 12/10/2023 | 785.00p | 793.75p | 781.25p | 787.50p | 0 |
| 11/10/2023 | 785.00p | 785.00p | 775.00p | 785.00p | 4000 |
| 10/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 09/10/2023 | 785.00p | 785.00p | 774.00p | 785.00p | 114 |
| 06/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 05/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 04/10/2023 | 787.50p | 793.75p | 781.25p | 785.00p | 0 |
| 03/10/2023 | 785.00p | 793.75p | 781.25p | 787.50p | 0 |
| 02/10/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 29/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 28/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 27/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 26/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 25/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 22/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 21/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 20/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 19/09/2023 | 785.00p | 785.00p | 770.00p | 785.00p | 5 |
| 18/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 15/09/2023 | 785.00p | 785.00p | 781.25p | 785.00p | 0 |
| 14/09/2023 | 785.00p | 785.00p | 773.60p | 785.00p | 600 |
| 13/09/2023 | 785.00p | 785.00p | 775.00p | 785.00p | 0 |
| 12/09/2023 | 782.50p | 792.50p | 782.50p | 782.50p | 109 |
| 11/09/2023 | 782.50p | 792.50p | 772.50p | 782.50p | 862 |
| 08/09/2023 | 782.50p | 792.50p | 772.50p | 782.50p | 681 |
| 07/09/2023 | 782.50p | 785.00p | 780.00p | 782.50p | 0 |
| 06/09/2023 | 782.50p | 785.00p | 782.50p | 782.50p | 0 |
| 05/09/2023 | 782.50p | 782.50p | 770.00p | 782.50p | 36 |
| 04/09/2023 | 782.50p | 792.50p | 782.50p | 782.50p | 325 |
| 01/09/2023 | 782.50p | 785.00p | 782.50p | 782.50p | 0 |
| 31/08/2023 | 782.50p | 792.92p | 782.50p | 782.50p | 198 |
| 30/08/2023 | 782.50p | 785.00p | 782.50p | 782.50p | 0 |
| 29/08/2023 | 782.50p | 785.00p | 775.00p | 782.50p | 0 |
| 25/08/2023 | 782.50p | 782.50p | 775.00p | 782.50p | 0 |
| 24/08/2023 | 782.50p | 782.50p | 775.00p | 782.50p | 0 |
| 23/08/2023 | 782.50p | 782.50p | 770.00p | 782.50p | 200 |
| 22/08/2023 | 785.00p | 785.00p | 770.00p | 782.50p | 4694 |
| 21/08/2023 | 785.00p | 785.00p | 760.00p | 785.00p | 15232 |
| 18/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 17/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 16/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 15/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 14/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 11/08/2023 | 785.00p | 797.50p | 770.30p | 785.00p | 3549 |
| 10/08/2023 | 785.00p | 797.50p | 785.00p | 785.00p | 626 |
| 09/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 08/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 07/08/2023 | 785.00p | 797.60p | 785.00p | 785.00p | 1678 |
| 04/08/2023 | 785.00p | 785.00p | 785.00p | 785.00p | 0 |
| 03/08/2023 | 782.50p | 785.00p | 778.33p | 785.00p | 0 |
| 02/08/2023 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 01/08/2023 | 782.50p | 782.50p | 782.50p | 782.50p | 0 |
| 31/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 28/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 27/07/2023 | 782.50p | 793.00p | 782.50p | 782.50p | 63 |
| 26/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 25/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 24/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 21/07/2023 | 782.50p | 782.50p | 778.00p | 782.50p | 0 |
| 20/07/2023 | 782.50p | 793.17p | 782.50p | 782.50p | 2519 |
| 19/07/2023 | 782.50p | 782.50p | 780.00p | 782.50p | 0 |
| 18/07/2023 | 782.50p | 785.00p | 780.00p | 782.50p | 0 |
| 17/07/2023 | 782.50p | 785.00p | 780.00p | 782.50p | 0 |
| 14/07/2023 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 13/07/2023 | 780.00p | 783.33p | 780.00p | 780.00p | 0 |
| 12/07/2023 | 780.00p | 783.33p | 780.00p | 780.00p | 0 |
| 11/07/2023 | 780.00p | 783.33p | 780.00p | 780.00p | 0 |
| 10/07/2023 | 780.00p | 788.53p | 780.00p | 780.00p | 100 |
| 07/07/2023 | 780.00p | 780.00p | 770.00p | 780.00p | 875 |
| 06/07/2023 | 780.00p | 783.33p | 780.00p | 780.00p | 0 |
| 05/07/2023 | 785.00p | 785.00p | 775.34p | 780.00p | 1475 |
| 04/07/2023 | 785.00p | 785.00p | 781.67p | 785.00p | 0 |
| 03/07/2023 | 785.00p | 785.00p | 781.67p | 785.00p | 0 |
| 30/06/2023 | 782.50p | 785.00p | 775.34p | 785.00p | 428 |
| 29/06/2023 | 782.50p | 782.50p | 776.25p | 782.50p | 0 |
| 28/06/2023 | 795.00p | 795.00p | 770.00p | 782.50p | 1279 |
| 27/06/2023 | 802.50p | 810.00p | 795.00p | 795.00p | 12 |
| 26/06/2023 | 802.50p | 808.98p | 802.50p | 802.50p | 30 |
| 23/06/2023 | 802.50p | 802.50p | 802.50p | 802.50p | 0 |
| 22/06/2023 | 807.50p | 811.67p | 802.50p | 802.50p | 0 |
| 21/06/2023 | 807.50p | 811.67p | 807.50p | 807.50p | 0 |
| 20/06/2023 | 807.50p | 818.30p | 807.50p | 807.50p | 150 |
| 19/06/2023 | 807.50p | 830.00p | 807.50p | 807.50p | 57 |
| 16/06/2023 | 807.50p | 818.33p | 807.50p | 807.50p | 195 |
| 15/06/2023 | 807.50p | 807.50p | 803.33p | 807.50p | 0 |
| 14/06/2023 | 807.50p | 807.50p | 803.33p | 807.50p | 0 |
| 13/06/2023 | 807.50p | 818.33p | 807.50p | 807.50p | 885 |
| 12/06/2023 | 807.50p | 807.50p | 807.50p | 807.50p | 0 |
| 09/06/2023 | 817.50p | 828.33p | 807.50p | 807.50p | 212 |
| 08/06/2023 | 817.50p | 821.67p | 817.50p | 817.50p | 0 |
| 07/06/2023 | 817.50p | 821.67p | 817.50p | 817.50p | 0 |
| 06/06/2023 | 817.50p | 821.67p | 817.50p | 817.50p | 0 |
| 05/06/2023 | 817.50p | 821.67p | 817.50p | 817.50p | 0 |
| 02/06/2023 | 817.50p | 817.50p | 817.50p | 817.50p | 0 |
| 01/06/2023 | 820.00p | 833.00p | 785.00p | 817.50p | 200 |
| 31/05/2023 | 820.00p | 820.00p | 820.00p | 820.00p | 0 |
| 30/05/2023 | 820.00p | 820.00p | 820.00p | 820.00p | 0 |
| 26/05/2023 | 820.00p | 820.00p | 805.51p | 820.00p | 2600 |
| 25/05/2023 | 825.00p | 830.00p | 815.00p | 820.00p | 0 |
| 24/05/2023 | 825.00p | 825.00p | 810.51p | 825.00p | 444 |
| 23/05/2023 | 825.00p | 838.00p | 825.00p | 825.00p | 104 |
| 22/05/2023 | 820.00p | 838.35p | 805.60p | 825.00p | 1551 |
| 19/05/2023 | 820.00p | 820.00p | 820.00p | 820.00p | 0 |
| 18/05/2023 | 820.00p | 820.00p | 820.00p | 820.00p | 0 |
| 17/05/2023 | 822.50p | 822.50p | 816.67p | 820.00p | 0 |
| 16/05/2023 | 822.50p | 822.50p | 805.50p | 822.50p | 2063 |
| 15/05/2023 | 822.50p | 822.50p | 816.67p | 822.50p | 0 |
| 12/05/2023 | 822.50p | 822.50p | 805.44p | 822.50p | 3 |
| 11/05/2023 | 825.00p | 838.07p | 805.44p | 822.50p | 504 |
| 10/05/2023 | 825.00p | 825.00p | 825.00p | 825.00p | 0 |
| 09/05/2023 | 830.00p | 830.00p | 810.30p | 825.00p | 576 |
| 05/05/2023 | 830.00p | 834.00p | 830.00p | 830.00p | 0 |
| 04/05/2023 | 830.00p | 847.80p | 810.50p | 830.00p | 360 |
| 03/05/2023 | 830.00p | 830.00p | 810.00p | 830.00p | 2 |
| 02/05/2023 | 830.00p | 847.80p | 830.00p | 830.00p | 520 |
| 28/04/2023 | 830.00p | 850.00p | 810.00p | 830.00p | 356 |
| 27/04/2023 | 830.00p | 834.00p | 830.00p | 830.00p | 0 |
| 26/04/2023 | 830.00p | 830.00p | 810.00p | 830.00p | 3400 |
| 25/04/2023 | 830.00p | 850.00p | 830.00p | 850.00p | 452 |
| 24/04/2023 | 830.00p | 834.00p | 830.00p | 830.00p | 0 |
| 21/04/2023 | 830.00p | 834.00p | 830.00p | 830.00p | 0 |
*Close Price adjusted for both dividends and splits