Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
16/12/2020 728.00p 742.00p 728.00p 736.00p 3204
15/12/2020 719.00p 734.40p 719.00p 728.00p 952
14/12/2020 728.00p 734.40p 728.00p 728.00p 1015
11/12/2020 716.00p 730.00p 709.01p 728.00p 5345
10/12/2020 716.00p 730.00p 716.00p 716.00p 2738
09/12/2020 715.00p 716.00p 707.50p 716.00p 866
08/12/2020 715.00p 715.00p 715.00p 715.00p 0
07/12/2020 710.00p 727.00p 710.00p 715.00p 3744
04/12/2020 710.00p 727.00p 710.00p 710.00p 740
03/12/2020 700.00p 710.00p 700.00p 710.00p 0
02/12/2020 690.00p 710.00p 672.40p 700.00p 2185
01/12/2020 695.00p 710.00p 672.40p 690.00p 820
30/11/2020 705.00p 726.25p 681.80p 695.00p 886
27/11/2020 705.00p 726.25p 705.00p 705.00p 2229
26/11/2020 705.00p 726.25p 705.00p 705.00p 327
25/11/2020 705.00p 726.25p 705.00p 705.00p 135
24/11/2020 705.00p 726.25p 683.00p 705.00p 1642
23/11/2020 705.00p 726.25p 683.00p 705.00p 1856
20/11/2020 700.00p 717.00p 700.00p 705.00p 697
19/11/2020 700.00p 700.00p 682.40p 700.00p 1501
18/11/2020 700.00p 717.00p 682.40p 700.00p 2572
17/11/2020 700.00p 717.00p 682.40p 700.00p 1276
16/11/2020 700.00p 717.00p 682.40p 700.00p 5010
13/11/2020 700.00p 717.00p 700.00p 700.00p 9511
12/11/2020 700.00p 700.00p 682.40p 700.00p 1863
10/11/2020 700.00p 718.00p 682.40p 700.00p 2058
09/11/2020 690.00p 700.00p 690.00p 700.00p 0
06/11/2020 700.00p 700.00p 690.00p 690.00p 0
05/11/2020 700.00p 700.00p 700.00p 700.00p 0
04/11/2020 700.00p 700.00p 700.00p 700.00p 0
03/11/2020 700.00p 700.00p 682.00p 700.00p 1342
02/11/2020 692.00p 700.00p 687.00p 700.00p 0
30/10/2020 685.00p 687.00p 675.00p 687.00p 0
29/10/2020 675.00p 688.50p 675.00p 675.00p 3263
28/10/2020 680.00p 680.00p 670.00p 675.00p 1000
27/10/2020 675.00p 689.00p 670.00p 680.00p 1544
26/10/2020 680.00p 689.00p 670.00p 675.00p 1992
23/10/2020 685.00p 689.00p 680.00p 680.00p 1295
22/10/2020 690.00p 698.50p 671.00p 685.00p 6222
21/10/2020 695.00p 699.80p 690.00p 690.00p 400
20/10/2020 690.00p 695.00p 676.00p 695.00p 2501
19/10/2020 690.00p 690.00p 690.00p 690.00p 0
16/10/2020 690.00p 690.00p 676.00p 690.00p 4592
15/10/2020 690.00p 692.00p 690.00p 690.00p 1666
14/10/2020 690.00p 709.60p 676.00p 690.00p 4980
13/10/2020 691.00p 691.00p 690.00p 690.00p 0
12/10/2020 690.00p 709.60p 690.00p 691.00p 7858
09/10/2020 690.00p 709.60p 690.00p 700.00p 2354
08/10/2020 680.00p 709.60p 676.00p 690.00p 1364
07/10/2020 680.00p 680.00p 666.00p 680.00p 421
06/10/2020 670.00p 680.00p 670.00p 680.00p 0
05/10/2020 670.00p 670.00p 656.00p 670.00p 2441
02/10/2020 670.00p 689.60p 656.00p 670.00p 5495
01/10/2020 660.00p 689.60p 656.00p 670.00p 1889
30/09/2020 660.00p 669.00p 651.00p 660.00p 2325
29/09/2020 670.00p 670.00p 650.00p 660.00p 2670
28/09/2020 680.00p 680.00p 660.00p 670.00p 1240
25/09/2020 684.00p 695.74p 683.00p 683.00p 545
24/09/2020 685.00p 700.00p 684.00p 684.00p 3400
23/09/2020 685.00p 692.00p 685.00p 685.00p 9600
22/09/2020 680.00p 680.00p 675.57p 677.00p 4450
21/09/2020 685.00p 685.00p 675.57p 680.00p 4071
18/09/2020 685.00p 700.00p 678.36p 685.00p 3285
17/09/2020 685.00p 685.00p 685.00p 685.00p 0
16/09/2020 685.00p 685.00p 685.00p 685.00p 0
15/09/2020 685.00p 685.00p 678.36p 685.00p 1000
14/09/2020 685.00p 693.00p 678.36p 685.00p 7850
11/09/2020 685.00p 699.70p 685.00p 685.00p 4336
10/09/2020 685.00p 685.00p 678.36p 685.00p 1050
09/09/2020 675.00p 699.70p 668.36p 685.00p 4845
08/09/2020 675.00p 690.00p 668.35p 675.00p 6072
07/09/2020 679.00p 679.00p 668.22p 679.00p 15
04/09/2020 689.00p 689.00p 679.00p 679.00p 0
03/09/2020 689.00p 699.49p 668.42p 689.00p 1433
02/09/2020 689.00p 689.00p 668.42p 689.00p 993
01/09/2020 700.00p 700.00p 668.42p 689.00p 16
31/08/2020 700.00p 709.99p 680.40p 700.00p 1227
28/08/2020 700.00p 709.99p 680.40p 700.00p 1227
27/08/2020 700.00p 709.99p 680.40p 700.00p 1009
26/08/2020 700.00p 700.00p 680.40p 700.00p 1900
25/08/2020 700.00p 700.00p 700.00p 700.00p 0
24/08/2020 700.00p 710.00p 680.40p 700.00p 1625
21/08/2020 700.00p 716.00p 700.00p 700.00p 7201
20/08/2020 705.00p 705.00p 700.00p 700.00p 0
19/08/2020 705.00p 717.00p 693.00p 705.00p 1380
18/08/2020 705.00p 717.00p 705.00p 705.00p 673
17/08/2020 703.00p 716.60p 693.00p 705.00p 7350
14/08/2020 700.00p 716.60p 689.40p 703.00p 1105
13/08/2020 700.00p 703.00p 700.00p 703.00p 0
12/08/2020 703.00p 716.00p 686.34p 700.00p 13919
11/08/2020 703.00p 703.00p 686.34p 703.00p 424
10/08/2020 703.00p 716.60p 703.00p 703.00p 780
07/08/2020 700.00p 716.00p 700.00p 703.00p 487
06/08/2020 703.00p 716.60p 686.34p 700.00p 2618
05/08/2020 703.00p 703.00p 703.00p 703.00p 0
04/08/2020 695.00p 703.00p 695.00p 703.00p 2007
03/08/2020 697.00p 698.90p 670.48p 694.00p 1537
31/07/2020 685.00p 700.00p 685.00p 697.00p 14429
30/07/2020 685.00p 699.10p 685.00p 685.00p 695
29/07/2020 705.00p 705.00p 680.00p 685.00p 3810
28/07/2020 715.00p 715.00p 700.30p 705.00p 2353
27/07/2020 715.00p 715.00p 715.00p 715.00p 0
24/07/2020 715.00p 719.74p 715.00p 715.00p 6945
23/07/2020 720.00p 726.32p 700.30p 715.00p 3681
22/07/2020 720.00p 726.32p 700.40p 720.00p 1137
21/07/2020 725.00p 725.00p 720.00p 720.00p 0
20/07/2020 725.00p 732.90p 725.00p 725.00p 136
17/07/2020 730.00p 730.00p 700.50p 725.00p 1653
16/07/2020 730.00p 732.90p 725.00p 725.00p 134
15/07/2020 730.00p 732.90p 725.00p 725.00p 1524
14/07/2020 725.00p 732.90p 725.00p 725.00p 682
13/07/2020 720.00p 732.95p 700.50p 725.00p 1025
10/07/2020 723.00p 723.00p 700.40p 720.00p 267
09/07/2020 736.00p 736.00p 723.00p 723.00p 6131
08/07/2020 725.00p 730.00p 720.00p 723.00p 3642
07/07/2020 725.00p 730.04p 713.00p 725.00p 5585
06/07/2020 718.00p 732.00p 718.00p 720.00p 4677
03/07/2020 736.00p 736.00p 706.44p 718.00p 5675
02/07/2020 740.00p 740.00p 706.44p 728.00p 1392
01/07/2020 726.00p 735.00p 725.00p 728.00p 16935
30/06/2020 725.00p 733.00p 700.00p 725.00p 4438
29/06/2020 725.00p 734.00p 725.00p 725.00p 681
26/06/2020 730.00p 734.00p 725.00p 725.00p 711
25/06/2020 730.00p 750.00p 730.00p 730.00p 12810
24/06/2020 724.00p 735.00p 724.00p 730.00p 1009
23/06/2020 735.00p 739.59p 701.32p 725.00p 2085
22/06/2020 735.00p 743.00p 711.00p 735.00p 1743
19/06/2020 735.00p 743.30p 735.00p 735.00p 2752
18/06/2020 740.00p 743.33p 711.00p 735.00p 898
17/06/2020 735.00p 751.00p 735.00p 740.00p 450
16/06/2020 735.00p 747.90p 701.00p 735.00p 5054
15/06/2020 735.00p 748.00p 701.00p 735.00p 1735
11/06/2020 735.00p 760.00p 735.00p 735.00p 1244
10/06/2020 743.00p 751.09p 735.00p 735.00p 2458
09/06/2020 790.00p 790.00p 743.00p 743.00p 6114
08/06/2020 790.00p 807.00p 755.00p 790.00p 6723
05/06/2020 751.00p 844.00p 751.00p 790.00p 10583
04/06/2020 742.00p 770.00p 731.00p 751.00p 12540
03/06/2020 735.00p 759.64p 725.80p 742.00p 1186
02/06/2020 735.00p 735.00p 723.30p 735.00p 277
01/06/2020 720.00p 747.74p 720.00p 735.00p 6265
29/05/2020 716.00p 739.00p 716.00p 720.00p 12412
28/05/2020 690.00p 729.70p 690.00p 716.00p 6120
27/05/2020 685.00p 699.00p 685.00p 690.00p 2423
26/05/2020 671.00p 692.50p 671.00p 685.00p 1596
25/05/2020 670.00p 676.40p 662.00p 671.00p 6964
22/05/2020 670.00p 676.40p 662.00p 671.00p 6964
21/05/2020 670.00p 676.00p 670.00p 670.00p 1477
20/05/2020 670.00p 675.00p 670.00p 670.00p 0
19/05/2020 675.00p 675.00p 675.00p 675.00p 0
18/05/2020 670.00p 678.00p 670.00p 675.00p 4821
15/05/2020 675.00p 677.73p 675.00p 675.00p 1621
14/05/2020 685.00p 685.00p 670.00p 675.00p 2399
13/05/2020 701.00p 701.00p 676.00p 685.00p 1566
12/05/2020 706.00p 711.36p 684.00p 701.00p 3884
11/05/2020 719.00p 723.64p 686.40p 706.00p 7640
08/05/2020 725.00p 732.73p 709.00p 719.00p 2284
07/05/2020 725.00p 732.73p 709.00p 719.00p 2284
06/05/2020 719.00p 724.50p 719.00p 719.00p 3184
05/05/2020 719.00p 725.00p 708.00p 719.00p 594
04/05/2020 724.00p 735.20p 702.00p 719.00p 2000
01/05/2020 721.00p 724.00p 711.21p 724.00p 357
30/04/2020 718.00p 732.80p 705.21p 721.00p 5754
29/04/2020 718.00p 732.00p 705.20p 718.00p 10900
28/04/2020 716.00p 716.00p 716.00p 716.00p 0
27/04/2020 710.00p 730.00p 710.00p 716.00p 5435
24/04/2020 710.00p 730.00p 710.00p 710.00p 125
23/04/2020 710.00p 710.00p 704.00p 710.00p 0
22/04/2020 700.00p 720.00p 700.00p 704.00p 160
21/04/2020 700.00p 718.00p 680.40p 700.00p 3146
20/04/2020 680.00p 700.00p 680.00p 700.00p 724
17/04/2020 676.00p 698.98p 674.00p 680.00p 6154
16/04/2020 680.00p 689.00p 665.08p 676.00p 5495
15/04/2020 676.00p 689.72p 662.50p 680.00p 5237
14/04/2020 670.00p 690.00p 654.40p 676.00p 9161
13/04/2020 650.00p 682.34p 650.00p 673.00p 5133
10/04/2020 650.00p 682.34p 650.00p 673.00p 5133
09/04/2020 650.00p 682.34p 650.00p 673.00p 5133
08/04/2020 640.00p 665.99p 620.00p 650.00p 14103
07/04/2020 615.00p 655.99p 615.00p 640.00p 195558
06/04/2020 615.00p 622.00p 615.00p 620.00p 21384
03/04/2020 620.00p 638.20p 611.00p 615.00p 3400
02/04/2020 618.00p 622.92p 606.00p 620.00p 11357
01/04/2020 620.00p 624.10p 612.00p 620.00p 4500
31/03/2020 617.00p 630.00p 604.00p 620.00p 11944
30/03/2020 616.00p 630.00p 602.00p 630.00p 13917
27/03/2020 621.00p 630.00p 616.00p 616.00p 230
26/03/2020 621.00p 630.50p 605.51p 621.00p 9981
25/03/2020 621.00p 621.00p 620.00p 621.00p 1100
24/03/2020 611.00p 632.40p 602.00p 621.00p 3699
23/03/2020 640.00p 640.00p 610.00p 610.00p 4582
20/03/2020 615.00p 630.00p 601.00p 620.00p 9334
19/03/2020 639.00p 639.00p 600.00p 610.00p 3805
18/03/2020 705.00p 705.00p 639.00p 639.00p 15764
17/03/2020 715.00p 728.00p 698.00p 705.00p 4924
16/03/2020 765.00p 765.00p 710.00p 715.00p 2436
13/03/2020 760.00p 767.85p 750.30p 765.00p 7179
12/03/2020 830.00p 830.00p 750.00p 760.00p 6734
11/03/2020 850.00p 852.39p 835.00p 835.00p 1171
10/03/2020 845.00p 852.50p 845.00p 850.00p 5875

*Close Price adjusted for both dividends and splits