Tetragon Financial Group Limited (TFGS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tetragon Financial Group Limited

Date Open High Low Close* Volume
22/09/2021 677.50p 681.77p 670.00p 680.00p 2093
21/09/2021 675.00p 675.00p 670.00p 670.00p 206
20/09/2021 680.00p 680.00p 670.45p 675.00p 16926
17/09/2021 680.00p 680.00p 670.00p 680.00p 1214
16/09/2021 680.00p 685.70p 680.00p 680.00p 3432
15/09/2021 680.00p 685.72p 670.75p 680.00p 5696
14/09/2021 680.00p 680.00p 680.00p 680.00p 0
13/09/2021 680.00p 685.72p 680.00p 680.00p 3540
10/09/2021 682.50p 682.50p 670.51p 680.00p 18517
09/09/2021 682.50p 682.50p 675.38p 682.50p 1013
08/09/2021 677.50p 682.86p 675.26p 682.50p 4953
07/09/2021 677.50p 681.79p 677.50p 677.50p 4992
06/09/2021 677.50p 681.79p 670.38p 677.50p 4646
03/09/2021 677.50p 681.80p 670.38p 677.50p 2933
02/09/2021 685.00p 685.00p 677.50p 677.50p 2026
01/09/2021 685.00p 688.39p 680.25p 685.00p 271
31/08/2021 687.50p 692.55p 680.25p 685.00p 2232
30/08/2021 687.50p 692.55p 680.38p 687.50p 1350
27/08/2021 687.50p 692.55p 680.38p 687.50p 1350
26/08/2021 687.50p 687.50p 680.38p 687.50p 1157
25/08/2021 687.50p 692.55p 680.00p 687.50p 2561
24/08/2021 687.50p 692.75p 680.40p 687.50p 5911
23/08/2021 687.50p 687.50p 680.40p 687.50p 2658
20/08/2021 687.50p 692.58p 680.38p 687.50p 1359
19/08/2021 690.00p 690.00p 680.56p 687.50p 4180
18/08/2021 687.50p 690.00p 680.56p 690.00p 1100
17/08/2021 687.50p 687.50p 680.42p 687.50p 8882
16/08/2021 695.00p 701.78p 685.56p 687.50p 3018
13/08/2021 695.00p 695.00p 695.00p 695.00p 0
12/08/2021 695.00p 695.00p 685.56p 695.00p 432
11/08/2021 695.00p 701.79p 685.56p 695.00p 9357
10/08/2021 695.00p 701.79p 695.00p 695.00p 1094
09/08/2021 695.00p 695.00p 685.51p 695.00p 6858
06/08/2021 695.00p 701.79p 685.56p 695.00p 8205
05/08/2021 695.00p 701.79p 685.56p 695.00p 4171
04/08/2021 695.00p 701.79p 685.56p 695.00p 5600
03/08/2021 695.00p 695.00p 685.55p 695.00p 1610
02/08/2021 690.00p 701.79p 680.52p 695.00p 2305
30/07/2021 690.00p 696.79p 680.51p 690.00p 2892
29/07/2021 690.00p 690.00p 680.69p 690.00p 2940
28/07/2021 690.00p 696.80p 680.69p 690.00p 7295
27/07/2021 695.00p 696.80p 690.00p 690.00p 668
26/07/2021 695.00p 695.00p 685.51p 695.00p 1710
23/07/2021 695.00p 700.00p 685.42p 695.00p 6473
22/07/2021 692.50p 702.00p 692.50p 695.00p 1000
21/07/2021 692.50p 698.50p 685.00p 692.50p 6857
20/07/2021 687.50p 697.75p 687.50p 692.50p 286
19/07/2021 690.00p 695.00p 687.50p 687.50p 2100
16/07/2021 690.00p 690.00p 680.00p 690.00p 775
15/07/2021 692.50p 693.77p 685.00p 692.50p 1066
14/07/2021 700.00p 700.00p 688.00p 692.50p 7152
13/07/2021 700.00p 700.00p 700.00p 700.00p 0
12/07/2021 700.00p 700.00p 690.00p 700.00p 1975
09/07/2021 700.00p 710.00p 690.00p 700.00p 3292
08/07/2021 700.00p 700.00p 690.00p 700.00p 20696
07/07/2021 700.00p 701.69p 690.00p 700.00p 2908
06/07/2021 700.00p 701.75p 700.00p 700.00p 11168
05/07/2021 700.00p 701.75p 690.00p 700.00p 4107
02/07/2021 700.00p 701.78p 690.00p 700.00p 2685
01/07/2021 700.00p 700.89p 695.00p 700.00p 763
30/06/2021 702.50p 702.50p 700.00p 700.00p 3313
29/06/2021 700.00p 702.50p 695.00p 702.50p 4783
28/06/2021 700.00p 702.00p 700.00p 700.00p 1423
25/06/2021 700.00p 702.00p 700.00p 700.00p 1100
24/06/2021 700.00p 700.00p 690.00p 700.00p 1200
23/06/2021 705.00p 705.00p 690.00p 700.00p 3191
22/06/2021 700.00p 705.00p 690.41p 705.00p 5452
21/06/2021 700.00p 704.80p 690.40p 700.00p 5138
18/06/2021 700.00p 704.89p 690.40p 700.00p 1418
17/06/2021 700.00p 705.00p 690.00p 700.00p 11341
16/06/2021 700.00p 700.00p 690.20p 700.00p 1000
15/06/2021 697.50p 700.00p 680.00p 700.00p 12120
14/06/2021 697.50p 700.00p 697.50p 697.50p 650
11/06/2021 700.00p 707.00p 690.20p 697.50p 3333
10/06/2021 700.00p 703.33p 660.00p 700.00p 1869
09/06/2021 700.00p 703.33p 700.00p 700.00p 2606
08/06/2021 705.00p 705.00p 695.15p 700.00p 3977
07/06/2021 705.00p 708.33p 695.20p 705.00p 6988
04/06/2021 707.50p 710.00p 700.00p 705.00p 14132
03/06/2021 707.50p 711.00p 700.15p 707.50p 8377
02/06/2021 707.50p 711.00p 707.50p 707.50p 18308
01/06/2021 707.50p 715.00p 700.15p 710.00p 14915
31/05/2021 707.50p 715.00p 707.50p 707.50p 10350
28/05/2021 707.50p 715.00p 707.50p 707.50p 10350
27/05/2021 710.00p 715.00p 700.20p 707.50p 12550
26/05/2021 715.00p 715.00p 705.20p 710.00p 1000
25/05/2021 717.50p 745.00p 705.20p 715.00p 1414
24/05/2021 715.00p 724.80p 705.20p 715.00p 4600
21/05/2021 712.50p 712.50p 712.50p 712.50p 0
20/05/2021 712.50p 717.60p 705.15p 712.50p 5021
19/05/2021 710.00p 717.60p 700.20p 712.50p 4339
18/05/2021 710.00p 716.80p 710.00p 710.00p 1444
17/05/2021 710.00p 718.40p 705.00p 710.00p 29931
14/05/2021 710.00p 715.98p 700.00p 710.00p 951
13/05/2021 710.00p 712.50p 705.00p 710.00p 1934
12/05/2021 712.50p 717.60p 712.50p 712.50p 2
11/05/2021 725.00p 729.80p 712.50p 712.50p 5202
10/05/2021 725.00p 729.80p 725.00p 725.00p 1304
07/05/2021 730.00p 734.99p 721.03p 725.00p 11316
06/05/2021 730.00p 734.99p 721.37p 730.00p 605
05/05/2021 725.00p 735.00p 716.37p 730.00p 11068
04/05/2021 720.00p 727.50p 720.00p 727.50p 12261
03/05/2021 717.50p 722.00p 711.01p 720.00p 7868
30/04/2021 717.50p 722.00p 711.01p 720.00p 7868
29/04/2021 712.50p 722.00p 706.01p 717.50p 6462
28/04/2021 712.50p 717.00p 706.01p 712.50p 10147
27/04/2021 712.50p 717.00p 705.00p 712.50p 3657
26/04/2021 712.50p 717.73p 706.00p 712.50p 7856
23/04/2021 720.00p 720.00p 712.50p 712.50p 4492
22/04/2021 717.50p 722.74p 717.50p 720.00p 13
21/04/2021 717.50p 717.50p 710.00p 717.50p 564
20/04/2021 717.50p 722.74p 717.50p 717.50p 13517
19/04/2021 717.50p 722.74p 717.50p 717.50p 6560
16/04/2021 717.50p 722.74p 710.00p 717.50p 3329
15/04/2021 717.50p 722.74p 710.00p 717.50p 4092
14/04/2021 720.00p 726.99p 717.50p 717.50p 2541
13/04/2021 710.00p 727.00p 700.20p 720.00p 5175
12/04/2021 710.00p 720.00p 700.00p 710.00p 16088
09/04/2021 710.00p 716.99p 700.20p 710.00p 5986
08/04/2021 710.00p 717.00p 700.20p 710.00p 5046
07/04/2021 710.00p 717.00p 700.20p 710.00p 3889
06/04/2021 710.00p 717.00p 700.00p 710.00p 5360
05/04/2021 725.00p 725.00p 705.00p 710.00p 2701
02/04/2021 725.00p 725.00p 705.00p 710.00p 2701
01/04/2021 725.00p 725.00p 705.00p 710.00p 2701
31/03/2021 710.00p 715.30p 700.18p 708.00p 1653
30/03/2021 710.00p 710.00p 702.18p 710.00p 5136
29/03/2021 705.00p 717.00p 700.20p 710.00p 8981
26/03/2021 712.00p 715.28p 700.10p 705.00p 5732
25/03/2021 715.00p 718.50p 710.00p 712.00p 82310
24/03/2021 720.00p 720.00p 715.00p 715.00p 347
23/03/2021 712.00p 715.00p 711.00p 715.00p 0
22/03/2021 710.00p 717.05p 704.00p 712.00p 19045
19/03/2021 710.00p 714.78p 710.00p 710.00p 1800
18/03/2021 718.00p 718.00p 709.00p 710.00p 9162
17/03/2021 721.00p 723.00p 709.00p 718.00p 15187
16/03/2021 720.00p 727.00p 713.00p 721.00p 1789
15/03/2021 720.00p 725.00p 711.00p 720.00p 3482
12/03/2021 714.00p 725.71p 710.71p 720.00p 3814
11/03/2021 714.00p 722.40p 700.00p 714.00p 3184
10/03/2021 710.00p 724.30p 700.00p 710.00p 109072
09/03/2021 723.00p 723.00p 700.00p 710.00p 12256
08/03/2021 715.00p 733.50p 715.00p 723.00p 7922
05/03/2021 720.00p 720.00p 711.00p 715.00p 67
04/03/2021 720.00p 727.00p 720.00p 720.00p 11833
03/03/2021 726.00p 737.20p 711.60p 720.00p 15358
02/03/2021 716.00p 737.20p 711.60p 726.00p 5310
01/03/2021 715.00p 730.00p 715.00p 716.00p 4300
26/02/2021 715.00p 725.00p 700.00p 715.00p 1983
25/02/2021 715.00p 725.00p 715.00p 715.00p 2974
24/02/2021 715.00p 715.00p 715.00p 715.00p 0
23/02/2021 720.00p 733.33p 720.00p 720.00p 2180
22/02/2021 725.00p 735.00p 710.00p 720.00p 2588
19/02/2021 725.00p 736.76p 711.50p 725.00p 6000
18/02/2021 726.00p 736.98p 712.00p 725.00p 4670
17/02/2021 726.00p 726.00p 714.00p 714.00p 675
16/02/2021 720.00p 736.99p 713.40p 726.00p 4611
15/02/2021 730.00p 733.00p 705.00p 730.00p 17632
12/02/2021 730.00p 736.90p 730.00p 730.00p 7893
11/02/2021 730.00p 737.00p 722.00p 725.00p 1583
10/02/2021 750.00p 750.00p 730.00p 730.00p 1450
09/02/2021 775.00p 779.00p 750.00p 750.00p 5841
08/02/2021 774.00p 794.37p 770.00p 775.00p 2121
05/02/2021 759.00p 777.36p 759.00p 774.00p 15219
04/02/2021 750.00p 759.20p 750.00p 759.00p 2000
03/02/2021 750.00p 760.00p 750.00p 750.00p 3052
02/02/2021 735.00p 760.00p 735.00p 750.00p 4300
01/02/2021 735.00p 745.99p 727.50p 735.00p 5966
29/01/2021 719.00p 747.00p 719.00p 735.00p 7028
28/01/2021 715.00p 715.00p 700.00p 714.00p 11400
27/01/2021 715.00p 715.00p 700.00p 715.00p 13036
26/01/2021 715.00p 726.78p 700.00p 715.00p 328
25/01/2021 715.00p 726.78p 707.50p 715.00p 6372
22/01/2021 715.00p 726.78p 715.00p 715.00p 3922
21/01/2021 715.00p 726.79p 707.50p 715.00p 5241
20/01/2021 716.00p 727.00p 702.00p 715.00p 3387
19/01/2021 711.00p 716.00p 711.00p 716.00p 0
18/01/2021 711.00p 720.00p 711.00p 711.00p 1180
15/01/2021 711.00p 720.00p 711.00p 711.00p 69
14/01/2021 701.00p 720.00p 693.80p 711.00p 11641
13/01/2021 701.00p 701.00p 701.00p 701.00p 0
12/01/2021 700.00p 701.00p 693.80p 701.00p 342
11/01/2021 693.00p 709.00p 682.60p 700.00p 13350
08/01/2021 687.00p 699.74p 687.00p 693.00p 500
07/01/2021 687.00p 699.74p 676.60p 687.00p 2097
06/01/2021 686.00p 699.74p 673.00p 687.00p 15699
05/01/2021 710.00p 710.00p 674.80p 686.00p 1775
04/01/2021 710.00p 729.00p 690.00p 710.00p 679
01/01/2021 710.00p 729.00p 690.00p 690.00p 6881
31/12/2020 710.00p 729.00p 690.00p 690.00p 6881
30/12/2020 720.00p 720.00p 690.00p 710.00p 3093
29/12/2020 720.00p 735.60p 720.00p 730.00p 4184
28/12/2020 720.00p 740.00p 720.00p 740.00p 200
25/12/2020 720.00p 740.00p 720.00p 740.00p 200
24/12/2020 720.00p 740.00p 720.00p 740.00p 200
23/12/2020 730.00p 730.00p 720.00p 720.00p 1250
22/12/2020 730.00p 737.80p 720.00p 730.00p 913
21/12/2020 725.00p 730.00p 725.00p 730.00p 0
18/12/2020 731.00p 740.90p 725.00p 725.00p 843
17/12/2020 736.00p 740.90p 725.50p 731.00p 4983

*Close Price adjusted for both dividends and splits