Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits