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 |
|---|---|---|---|---|---|
| 06/07/2022 | 842.50p | 845.00p | 825.00p | 845.00p | 7 |
| 05/07/2022 | 835.00p | 835.00p | 835.00p | 835.00p | 0 |
| 04/07/2022 | 835.00p | 835.00p | 824.80p | 835.00p | 50 |
| 01/07/2022 | 832.50p | 835.00p | 832.50p | 835.00p | 0 |
| 30/06/2022 | 830.00p | 832.50p | 830.00p | 832.50p | 0 |
| 29/06/2022 | 830.00p | 850.00p | 830.00p | 830.00p | 22500 |
| 28/06/2022 | 827.50p | 830.00p | 830.00p | 830.00p | 0 |
| 27/06/2022 | 830.00p | 830.00p | 816.40p | 830.00p | 153 |
| 24/06/2022 | 830.00p | 830.00p | 830.00p | 830.00p | 0 |
| 23/06/2022 | 827.50p | 849.55p | 805.00p | 830.00p | 11839 |
| 22/06/2022 | 830.00p | 830.00p | 812.20p | 827.50p | 1901 |
| 21/06/2022 | 827.50p | 830.00p | 827.50p | 830.00p | 0 |
| 20/06/2022 | 827.50p | 850.00p | 827.50p | 827.50p | 42 |
| 17/06/2022 | 827.50p | 850.00p | 827.50p | 827.50p | 200 |
| 16/06/2022 | 827.50p | 843.00p | 812.00p | 827.50p | 3621 |
| 15/06/2022 | 827.50p | 845.00p | 827.50p | 827.50p | 1620 |
| 14/06/2022 | 827.50p | 845.00p | 805.00p | 827.50p | 1071 |
| 13/06/2022 | 827.50p | 827.50p | 810.00p | 827.50p | 2000 |
| 10/06/2022 | 827.50p | 830.00p | 827.50p | 827.50p | 0 |
| 09/06/2022 | 822.50p | 830.00p | 822.50p | 827.50p | 0 |
| 08/06/2022 | 822.50p | 827.50p | 822.50p | 822.50p | 0 |
| 07/06/2022 | 822.50p | 822.50p | 806.10p | 822.50p | 929 |
| 06/06/2022 | 822.50p | 822.50p | 806.00p | 822.50p | 580 |
| 01/06/2022 | 822.50p | 827.50p | 822.50p | 822.50p | 0 |
| 31/05/2022 | 822.50p | 836.50p | 822.50p | 822.50p | 1040 |
| 30/05/2022 | 822.50p | 836.50p | 805.53p | 822.50p | 1014 |
| 27/05/2022 | 822.50p | 836.50p | 822.50p | 822.50p | 100 |
| 26/05/2022 | 822.50p | 822.50p | 822.50p | 822.50p | 0 |
| 25/05/2022 | 822.50p | 822.50p | 822.50p | 822.50p | 0 |
| 24/05/2022 | 822.50p | 822.50p | 822.50p | 822.50p | 0 |
| 23/05/2022 | 822.50p | 822.50p | 822.50p | 822.50p | 0 |
| 20/05/2022 | 822.50p | 836.50p | 822.50p | 822.50p | 300 |
| 19/05/2022 | 822.50p | 822.50p | 805.51p | 822.50p | 4785 |
| 18/05/2022 | 822.50p | 836.50p | 822.50p | 822.50p | 1000 |
| 17/05/2022 | 822.50p | 822.50p | 822.50p | 822.50p | 0 |
| 16/05/2022 | 822.50p | 836.00p | 805.00p | 822.50p | 5651 |
| 13/05/2022 | 822.50p | 822.50p | 805.00p | 822.50p | 500 |
| 12/05/2022 | 822.50p | 840.00p | 805.00p | 822.50p | 11864 |
| 11/05/2022 | 822.50p | 836.50p | 805.00p | 822.50p | 4394 |
| 10/05/2022 | 822.50p | 822.50p | 805.00p | 822.50p | 5150 |
| 09/05/2022 | 822.50p | 840.00p | 805.84p | 822.50p | 3105 |
| 06/05/2022 | 825.00p | 825.00p | 801.08p | 822.50p | 50 |
| 05/05/2022 | 827.50p | 845.50p | 810.00p | 825.00p | 3623 |
| 04/05/2022 | 825.00p | 845.50p | 825.00p | 827.50p | 9549 |
| 03/05/2022 | 805.00p | 807.50p | 805.00p | 807.50p | 500 |
| 29/04/2022 | 795.00p | 805.00p | 795.00p | 805.00p | 500 |
| 28/04/2022 | 795.00p | 795.00p | 795.00p | 795.00p | 0 |
| 27/04/2022 | 792.50p | 811.10p | 782.51p | 795.00p | 7784 |
| 26/04/2022 | 792.50p | 800.53p | 792.50p | 792.50p | 200 |
| 25/04/2022 | 795.00p | 802.50p | 780.00p | 792.50p | 4517 |
| 22/04/2022 | 795.00p | 810.00p | 785.00p | 795.00p | 5920 |
| 21/04/2022 | 772.50p | 792.50p | 765.36p | 792.50p | 693 |
| 20/04/2022 | 772.50p | 772.50p | 768.62p | 772.50p | 2305 |
| 19/04/2022 | 772.50p | 785.00p | 768.60p | 772.50p | 1692 |
| 15/04/2022 | 757.50p | 775.00p | 752.51p | 772.50p | 10014 |
| 14/04/2022 | 757.50p | 775.00p | 752.51p | 772.50p | 10014 |
| 13/04/2022 | 750.00p | 765.00p | 750.00p | 757.50p | 5466 |
| 12/04/2022 | 725.00p | 760.00p | 723.00p | 750.00p | 5143 |
| 11/04/2022 | 695.00p | 730.00p | 695.00p | 730.00p | 3800 |
| 08/04/2022 | 687.50p | 693.00p | 678.25p | 690.00p | 6097 |
| 07/04/2022 | 685.00p | 687.50p | 685.00p | 687.50p | 0 |
| 06/04/2022 | 685.00p | 699.70p | 673.60p | 685.00p | 1323 |
| 05/04/2022 | 685.00p | 699.70p | 673.50p | 685.00p | 3223 |
| 04/04/2022 | 685.00p | 699.70p | 673.50p | 685.00p | 689 |
| 01/04/2022 | 685.00p | 700.00p | 685.00p | 685.00p | 4119 |
| 31/03/2022 | 685.00p | 685.00p | 673.50p | 685.00p | 2063 |
| 30/03/2022 | 685.00p | 685.00p | 673.50p | 685.00p | 380 |
| 29/03/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 28/03/2022 | 685.00p | 685.00p | 685.00p | 685.00p | 0 |
| 25/03/2022 | 680.00p | 685.00p | 680.00p | 685.00p | 0 |
| 24/03/2022 | 680.00p | 680.00p | 668.30p | 680.00p | 158 |
| 23/03/2022 | 675.00p | 695.00p | 675.00p | 680.00p | 584 |
| 22/03/2022 | 667.50p | 675.00p | 661.50p | 675.00p | 7002 |
| 21/03/2022 | 667.50p | 667.50p | 667.50p | 667.50p | 0 |
| 18/03/2022 | 667.50p | 667.50p | 661.50p | 667.50p | 2109 |
| 17/03/2022 | 662.50p | 667.50p | 662.50p | 667.50p | 0 |
| 16/03/2022 | 657.50p | 662.50p | 652.00p | 662.50p | 638 |
| 15/03/2022 | 657.50p | 657.50p | 647.00p | 657.50p | 520 |
| 14/03/2022 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 11/03/2022 | 657.50p | 657.50p | 646.33p | 657.50p | 981 |
| 10/03/2022 | 657.50p | 670.00p | 646.33p | 657.50p | 2028 |
| 09/03/2022 | 657.50p | 664.99p | 641.50p | 657.50p | 7202 |
| 08/03/2022 | 655.00p | 665.00p | 640.90p | 655.00p | 1531 |
| 07/03/2022 | 660.00p | 672.00p | 640.00p | 655.00p | 7882 |
| 04/03/2022 | 667.50p | 667.50p | 650.00p | 662.50p | 4283 |
| 03/03/2022 | 670.00p | 670.00p | 660.00p | 667.50p | 2750 |
| 02/03/2022 | 665.00p | 672.50p | 650.76p | 670.00p | 2947 |
| 01/03/2022 | 672.50p | 672.50p | 665.00p | 665.00p | 0 |
| 28/02/2022 | 677.50p | 677.50p | 672.50p | 672.50p | 0 |
| 25/02/2022 | 675.00p | 677.50p | 675.00p | 677.50p | 0 |
| 24/02/2022 | 687.50p | 687.50p | 665.00p | 675.00p | 531 |
| 23/02/2022 | 687.50p | 687.50p | 675.65p | 687.50p | 2491 |
| 22/02/2022 | 687.50p | 687.50p | 675.64p | 687.50p | 391 |
| 21/02/2022 | 700.00p | 700.00p | 685.00p | 687.50p | 11574 |
| 18/02/2022 | 700.00p | 700.00p | 692.10p | 700.00p | 4750 |
| 17/02/2022 | 705.00p | 705.00p | 700.00p | 700.00p | 0 |
| 16/02/2022 | 700.00p | 708.00p | 692.00p | 700.00p | 4056 |
| 15/02/2022 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 14/02/2022 | 700.00p | 700.00p | 690.00p | 700.00p | 5091 |
| 11/02/2022 | 710.00p | 710.00p | 705.00p | 705.00p | 8506 |
| 10/02/2022 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 09/02/2022 | 712.50p | 719.85p | 706.65p | 712.50p | 2681 |
| 08/02/2022 | 697.50p | 714.85p | 697.50p | 712.50p | 5075 |
| 07/02/2022 | 695.00p | 704.85p | 691.65p | 697.50p | 970 |
| 04/02/2022 | 695.00p | 705.00p | 686.65p | 695.00p | 2734 |
| 03/02/2022 | 685.00p | 699.90p | 685.00p | 692.50p | 11955 |
| 02/02/2022 | 660.00p | 685.00p | 660.00p | 685.00p | 36091 |
| 01/02/2022 | 660.00p | 670.00p | 651.10p | 660.00p | 430 |
| 31/01/2022 | 647.50p | 660.00p | 647.50p | 660.00p | 3350 |
| 28/01/2022 | 642.50p | 647.50p | 640.75p | 647.50p | 1000 |
| 27/01/2022 | 635.00p | 642.50p | 635.00p | 642.50p | 2470 |
| 26/01/2022 | 635.00p | 635.95p | 630.00p | 635.00p | 4025 |
| 25/01/2022 | 640.00p | 640.00p | 630.00p | 635.00p | 420 |
| 24/01/2022 | 647.50p | 647.50p | 630.00p | 640.00p | 3924 |
| 21/01/2022 | 647.50p | 648.93p | 640.00p | 647.50p | 4260 |
| 20/01/2022 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
| 19/01/2022 | 647.50p | 647.50p | 647.50p | 647.50p | 0 |
| 18/01/2022 | 650.00p | 651.93p | 640.00p | 647.50p | 7647 |
| 17/01/2022 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 14/01/2022 | 650.00p | 650.00p | 640.00p | 650.00p | 641 |
| 13/01/2022 | 652.50p | 652.50p | 645.00p | 650.00p | 544 |
| 12/01/2022 | 652.50p | 652.50p | 645.00p | 652.50p | 1350 |
| 10/01/2022 | 650.00p | 653.85p | 645.00p | 650.00p | 4354 |
| 07/01/2022 | 650.00p | 653.85p | 650.00p | 652.50p | 475 |
| 06/01/2022 | 652.50p | 652.50p | 650.00p | 650.00p | 2500 |
| 05/01/2022 | 655.00p | 655.90p | 650.26p | 655.00p | 2375 |
| 04/01/2022 | 655.00p | 655.97p | 650.26p | 655.00p | 3404 |
| 03/01/2022 | 652.50p | 653.95p | 652.50p | 652.50p | 4000 |
| 31/12/2021 | 652.50p | 653.95p | 652.50p | 652.50p | 4000 |
| 30/12/2021 | 650.00p | 652.50p | 650.00p | 652.50p | 0 |
| 29/12/2021 | 652.50p | 653.95p | 645.00p | 652.50p | 7029 |
| 28/12/2021 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 27/12/2021 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 24/12/2021 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 23/12/2021 | 652.50p | 653.95p | 652.50p | 652.50p | 2100 |
| 22/12/2021 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 21/12/2021 | 652.50p | 652.50p | 645.00p | 652.50p | 6517 |
| 20/12/2021 | 652.50p | 653.00p | 652.50p | 652.50p | 290 |
| 17/12/2021 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 16/12/2021 | 652.50p | 653.00p | 652.50p | 652.50p | 1811 |
| 15/12/2021 | 652.50p | 657.00p | 652.50p | 652.50p | 2250 |
| 14/12/2021 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 13/12/2021 | 657.50p | 658.95p | 645.00p | 652.50p | 3585 |
| 10/12/2021 | 655.00p | 657.50p | 655.00p | 657.50p | 0 |
| 09/12/2021 | 655.00p | 655.67p | 655.00p | 655.00p | 3000 |
| 08/12/2021 | 657.50p | 658.00p | 650.00p | 655.00p | 4743 |
| 07/12/2021 | 655.00p | 659.00p | 655.00p | 657.50p | 5118 |
| 06/12/2021 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 03/12/2021 | 657.50p | 657.50p | 645.00p | 657.50p | 40000 |
| 02/12/2021 | 657.50p | 659.00p | 650.00p | 657.50p | 13256 |
| 01/12/2021 | 657.50p | 659.45p | 650.00p | 657.50p | 53772 |
| 30/11/2021 | 660.00p | 660.00p | 650.00p | 657.50p | 9579 |
| 29/11/2021 | 657.50p | 659.75p | 657.50p | 657.50p | 1419 |
| 26/11/2021 | 657.50p | 657.50p | 650.38p | 657.50p | 1097 |
| 25/11/2021 | 657.50p | 657.50p | 657.50p | 657.50p | 0 |
| 24/11/2021 | 657.50p | 657.50p | 650.00p | 657.50p | 1440 |
| 23/11/2021 | 655.00p | 665.00p | 650.38p | 657.50p | 4960 |
| 22/11/2021 | 650.00p | 655.00p | 650.00p | 655.00p | 0 |
| 19/11/2021 | 652.50p | 654.87p | 645.38p | 652.50p | 2508 |
| 18/11/2021 | 652.50p | 654.87p | 645.38p | 652.50p | 4646 |
| 17/11/2021 | 652.50p | 652.50p | 652.50p | 652.50p | 0 |
| 16/11/2021 | 652.50p | 654.88p | 645.38p | 652.50p | 4042 |
| 15/11/2021 | 652.50p | 655.00p | 645.38p | 652.50p | 2380 |
| 12/11/2021 | 652.50p | 654.89p | 645.38p | 652.50p | 2452 |
| 11/11/2021 | 652.50p | 654.89p | 645.38p | 652.50p | 1330 |
| 10/11/2021 | 652.50p | 655.00p | 646.00p | 652.50p | 40645 |
| 09/11/2021 | 660.00p | 661.60p | 650.00p | 652.50p | 2585 |
| 08/11/2021 | 655.00p | 661.65p | 655.00p | 660.00p | 16208 |
| 05/11/2021 | 655.00p | 660.00p | 645.51p | 655.00p | 1561 |
| 04/11/2021 | 652.50p | 655.00p | 645.38p | 655.00p | 5534 |
| 03/11/2021 | 655.00p | 655.00p | 650.00p | 652.50p | 1302 |
| 02/11/2021 | 650.00p | 660.00p | 649.40p | 655.00p | 6074 |
| 01/11/2021 | 650.00p | 650.00p | 641.00p | 650.00p | 18369 |
| 29/10/2021 | 650.00p | 652.50p | 649.75p | 652.50p | 9002 |
| 28/10/2021 | 650.00p | 660.00p | 650.00p | 660.00p | 169 |
| 27/10/2021 | 650.00p | 651.39p | 640.00p | 650.00p | 36774 |
| 26/10/2021 | 652.50p | 653.55p | 645.00p | 650.00p | 3023 |
| 25/10/2021 | 652.50p | 656.10p | 645.00p | 652.50p | 7503 |
| 22/10/2021 | 652.50p | 656.25p | 645.00p | 652.50p | 4904 |
| 21/10/2021 | 670.00p | 670.00p | 652.50p | 652.50p | 14 |
| 20/10/2021 | 670.00p | 675.00p | 670.00p | 670.00p | 887 |
| 19/10/2021 | 670.00p | 670.00p | 660.00p | 670.00p | 883 |
| 18/10/2021 | 670.00p | 670.00p | 661.10p | 667.50p | 6555 |
| 15/10/2021 | 670.00p | 676.99p | 670.00p | 670.00p | 3731 |
| 14/10/2021 | 670.00p | 675.00p | 670.00p | 670.00p | 632 |
| 13/10/2021 | 670.00p | 670.00p | 661.10p | 670.00p | 1071 |
| 12/10/2021 | 670.00p | 670.00p | 661.10p | 670.00p | 5559 |
| 11/10/2021 | 670.00p | 676.99p | 670.00p | 670.00p | 201 |
| 08/10/2021 | 670.00p | 676.99p | 670.00p | 670.00p | 1476 |
| 07/10/2021 | 670.00p | 676.99p | 661.00p | 670.00p | 2320 |
| 06/10/2021 | 680.00p | 680.00p | 660.00p | 670.00p | 19689 |
| 05/10/2021 | 680.00p | 680.00p | 680.00p | 680.00p | 0 |
| 04/10/2021 | 680.00p | 685.00p | 680.00p | 680.00p | 820 |
| 01/10/2021 | 680.00p | 685.00p | 670.68p | 680.00p | 5240 |
| 30/09/2021 | 677.50p | 680.00p | 670.67p | 680.00p | 375 |
| 29/09/2021 | 677.50p | 680.00p | 677.50p | 677.50p | 3000 |
| 28/09/2021 | 677.50p | 677.50p | 670.15p | 677.50p | 67 |
| 27/09/2021 | 680.00p | 680.00p | 670.15p | 677.50p | 151 |
| 24/09/2021 | 680.00p | 680.00p | 670.20p | 680.00p | 179 |
| 23/09/2021 | 680.00p | 685.69p | 670.67p | 680.00p | 4176 |
*Close Price adjusted for both dividends and splits