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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Tetragon Financial Group Limited (TFGS) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/03/2024 | 765.00p | 772.50p | 755.00p | 765.00p | 39325 |
| 11/03/2024 | 765.00p | 765.00p | 755.00p | 765.00p | 11552 |
| 08/03/2024 | 765.00p | 765.00p | 763.00p | 765.00p | 0 |
| 07/03/2024 | 765.00p | 765.00p | 755.40p | 765.00p | 4073 |
| 06/03/2024 | 770.00p | 770.00p | 763.00p | 765.00p | 0 |
| 05/03/2024 | 770.00p | 770.00p | 755.00p | 770.00p | 10936 |
| 04/03/2024 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
| 01/03/2024 | 770.00p | 770.00p | 755.30p | 770.00p | 2803 |
| 29/02/2024 | 770.00p | 770.00p | 755.30p | 770.00p | 2500 |
| 28/02/2024 | 770.00p | 770.00p | 770.00p | 770.00p | 0 |
| 27/02/2024 | 770.00p | 770.00p | 755.30p | 770.00p | 275 |
| 26/02/2024 | 777.50p | 781.25p | 770.00p | 770.00p | 3902 |
| 23/02/2024 | 777.50p | 777.50p | 770.00p | 777.50p | 5100 |
| 22/02/2024 | 777.50p | 780.00p | 777.50p | 777.50p | 0 |
| 21/02/2024 | 780.00p | 783.42p | 777.50p | 777.50p | 2 |
| 20/02/2024 | 780.00p | 785.00p | 780.00p | 780.00p | 0 |
| 19/02/2024 | 780.00p | 787.90p | 780.00p | 780.00p | 3000 |
| 16/02/2024 | 780.00p | 788.00p | 780.00p | 780.00p | 500 |
| 15/02/2024 | 780.00p | 780.00p | 770.20p | 780.00p | 1690 |
| 14/02/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 13/02/2024 | 780.00p | 780.00p | 780.00p | 780.00p | 0 |
| 12/02/2024 | 780.00p | 785.00p | 780.00p | 780.00p | 160 |
| 09/02/2024 | 780.00p | 780.00p | 776.67p | 780.00p | 0 |
| 08/02/2024 | 780.00p | 790.00p | 770.20p | 780.00p | 278 |
| 07/02/2024 | 782.50p | 782.50p | 775.00p | 780.00p | 0 |
| 06/02/2024 | 782.50p | 782.50p | 775.00p | 782.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits