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 |
|---|---|---|---|---|---|
| 09/03/2020 | 877.00p | 877.00p | 830.00p | 845.00p | 5960 |
| 06/03/2020 | 888.00p | 898.30p | 885.00p | 885.00p | 1669 |
| 05/03/2020 | 889.00p | 900.90p | 875.00p | 888.00p | 1000 |
| 04/03/2020 | 888.00p | 906.00p | 888.00p | 889.00p | 596 |
| 03/03/2020 | 888.00p | 900.60p | 888.00p | 888.00p | 2927 |
| 02/03/2020 | 896.00p | 899.00p | 872.00p | 888.00p | 13178 |
| 28/02/2020 | 910.00p | 910.00p | 885.20p | 902.00p | 3674 |
| 27/02/2020 | 920.00p | 920.00p | 901.00p | 915.00p | 4843 |
| 26/02/2020 | 925.00p | 925.00p | 910.00p | 920.00p | 5000 |
| 25/02/2020 | 935.00p | 935.00p | 920.00p | 925.00p | 2172 |
| 24/02/2020 | 941.00p | 947.94p | 935.00p | 935.00p | 460 |
| 21/02/2020 | 941.00p | 947.95p | 936.51p | 941.00p | 944 |
| 20/02/2020 | 940.00p | 947.95p | 940.00p | 941.00p | 3190 |
| 19/02/2020 | 940.00p | 947.00p | 940.00p | 940.00p | 2393 |
| 18/02/2020 | 943.00p | 943.00p | 939.51p | 940.00p | 362 |
| 17/02/2020 | 946.00p | 947.99p | 943.00p | 943.00p | 5800 |
| 14/02/2020 | 943.00p | 947.99p | 936.00p | 943.00p | 8293 |
| 13/02/2020 | 942.00p | 948.46p | 939.51p | 943.00p | 5019 |
| 12/02/2020 | 940.00p | 947.80p | 938.01p | 942.00p | 2268 |
| 11/02/2020 | 940.00p | 947.80p | 935.00p | 940.00p | 2667 |
| 10/02/2020 | 935.00p | 950.00p | 931.00p | 940.00p | 7255 |
| 07/02/2020 | 930.00p | 938.00p | 930.00p | 935.00p | 318 |
| 06/02/2020 | 930.00p | 930.00p | 930.00p | 930.00p | 0 |
| 05/02/2020 | 930.00p | 938.00p | 930.00p | 930.00p | 220 |
| 04/02/2020 | 935.00p | 940.00p | 930.00p | 930.00p | 1863 |
| 03/02/2020 | 930.00p | 938.75p | 930.00p | 935.00p | 5061 |
| 31/01/2020 | 920.00p | 939.44p | 920.00p | 930.00p | 5692 |
| 30/01/2020 | 915.00p | 919.59p | 915.00p | 915.00p | 2087 |
| 29/01/2020 | 907.00p | 919.60p | 907.00p | 915.00p | 2610 |
| 28/01/2020 | 907.00p | 912.60p | 901.40p | 907.00p | 4246 |
| 27/01/2020 | 920.00p | 920.00p | 900.00p | 904.00p | 1276 |
| 24/01/2020 | 920.00p | 924.98p | 910.00p | 920.00p | 4290 |
| 23/01/2020 | 920.00p | 924.98p | 920.00p | 920.00p | 1621 |
| 22/01/2020 | 929.00p | 933.20p | 918.00p | 924.00p | 2850 |
| 21/01/2020 | 933.00p | 937.50p | 931.00p | 931.00p | 5000 |
| 20/01/2020 | 927.00p | 938.56p | 926.00p | 933.00p | 21615 |
| 17/01/2020 | 927.00p | 933.29p | 920.00p | 927.00p | 2947 |
| 16/01/2020 | 928.00p | 933.88p | 920.00p | 927.00p | 10686 |
| 15/01/2020 | 928.00p | 933.88p | 923.21p | 928.00p | 1250 |
| 14/01/2020 | 928.00p | 933.88p | 928.00p | 928.00p | 4091 |
| 13/01/2020 | 928.00p | 933.88p | 922.00p | 928.00p | 1250 |
| 10/01/2020 | 927.00p | 933.88p | 923.20p | 928.00p | 2774 |
| 09/01/2020 | 925.00p | 933.86p | 920.70p | 927.00p | 7068 |
| 08/01/2020 | 922.00p | 924.99p | 910.00p | 922.00p | 13466 |
| 07/01/2020 | 935.00p | 945.99p | 910.00p | 922.00p | 8755 |
| 06/01/2020 | 935.00p | 946.50p | 922.00p | 935.00p | 4955 |
| 03/01/2020 | 935.00p | 946.50p | 935.00p | 935.00p | 1900 |
| 02/01/2020 | 935.00p | 947.00p | 935.00p | 935.00p | 695 |
| 01/01/2020 | 945.00p | 945.00p | 935.00p | 935.00p | 0 |
| 31/12/2019 | 945.00p | 945.00p | 935.00p | 935.00p | 0 |
| 30/12/2019 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 27/12/2019 | 945.00p | 960.00p | 933.00p | 945.00p | 7233 |
| 26/12/2019 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 25/12/2019 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 24/12/2019 | 945.00p | 945.00p | 945.00p | 945.00p | 0 |
| 23/12/2019 | 945.00p | 960.00p | 945.00p | 945.00p | 2472 |
| 20/12/2019 | 945.00p | 950.00p | 933.00p | 945.00p | 4703 |
| 19/12/2019 | 945.00p | 950.00p | 945.00p | 945.00p | 1545 |
| 18/12/2019 | 937.00p | 950.00p | 937.00p | 945.00p | 130 |
| 17/12/2019 | 937.00p | 942.00p | 937.00p | 937.00p | 1699 |
| 16/12/2019 | 945.00p | 945.00p | 937.00p | 937.00p | 942 |
| 13/12/2019 | 946.00p | 948.00p | 944.00p | 945.00p | 20000 |
| 12/12/2019 | 955.00p | 960.00p | 938.00p | 948.00p | 2887 |
| 11/12/2019 | 955.00p | 963.00p | 955.00p | 955.00p | 300 |
| 10/12/2019 | 955.00p | 965.00p | 955.00p | 955.00p | 2600 |
| 09/12/2019 | 955.00p | 963.99p | 955.00p | 955.00p | 1348 |
| 06/12/2019 | 955.00p | 956.00p | 955.00p | 955.00p | 0 |
| 05/12/2019 | 965.00p | 965.00p | 950.00p | 956.00p | 214 |
| 04/12/2019 | 965.00p | 965.00p | 960.00p | 965.00p | 0 |
| 03/12/2019 | 965.00p | 972.50p | 965.00p | 965.00p | 514 |
| 02/12/2019 | 965.00p | 973.99p | 951.50p | 965.00p | 5339 |
| 29/11/2019 | 965.00p | 974.49p | 965.00p | 965.00p | 3056 |
| 28/11/2019 | 965.00p | 974.49p | 965.00p | 965.00p | 513 |
| 27/11/2019 | 965.00p | 974.49p | 951.10p | 965.00p | 946 |
| 26/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 25/11/2019 | 965.00p | 974.50p | 965.00p | 965.00p | 968 |
| 22/11/2019 | 965.00p | 974.50p | 965.00p | 965.00p | 391 |
| 21/11/2019 | 965.00p | 975.00p | 965.00p | 965.00p | 2049 |
| 20/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 19/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 18/11/2019 | 965.00p | 975.50p | 965.00p | 965.00p | 2050 |
| 15/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 14/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 13/11/2019 | 965.00p | 975.50p | 951.00p | 965.00p | 650 |
| 12/11/2019 | 965.00p | 975.50p | 951.00p | 965.00p | 191 |
| 11/11/2019 | 965.00p | 965.00p | 951.00p | 965.00p | 76 |
| 08/11/2019 | 965.00p | 965.00p | 965.00p | 965.00p | 0 |
| 07/11/2019 | 965.00p | 977.00p | 950.00p | 965.00p | 3421 |
| 06/11/2019 | 965.00p | 977.00p | 965.00p | 965.00p | 300 |
| 05/11/2019 | 955.00p | 965.00p | 955.00p | 965.00p | 414 |
| 04/11/2019 | 955.00p | 964.00p | 955.00p | 955.00p | 414 |
| 01/11/2019 | 950.00p | 958.00p | 940.30p | 955.00p | 8376 |
| 31/10/2019 | 955.00p | 955.00p | 943.00p | 955.00p | 600 |
| 30/10/2019 | 960.00p | 960.00p | 955.00p | 955.00p | 0 |
| 29/10/2019 | 970.00p | 970.00p | 954.00p | 960.00p | 5500 |
| 28/10/2019 | 970.00p | 970.00p | 954.00p | 970.00p | 600 |
| 25/10/2019 | 970.00p | 986.00p | 970.00p | 970.00p | 100 |
| 24/10/2019 | 969.00p | 970.00p | 954.00p | 970.00p | 650 |
| 23/10/2019 | 966.00p | 969.00p | 964.00p | 965.00p | 0 |
| 22/10/2019 | 971.00p | 972.63p | 952.28p | 966.00p | 920 |
| 21/10/2019 | 971.00p | 971.00p | 952.00p | 971.00p | 1682 |
| 18/10/2019 | 983.00p | 983.00p | 971.00p | 971.00p | 3195 |
| 17/10/2019 | 1,000.00p | 1,020.00p | 983.00p | 983.00p | 7784 |
| 16/10/2019 | 1,000.00p | 1,011.11p | 980.00p | 1,000.00p | 745 |
| 15/10/2019 | 1,002.50p | 1,015.00p | 1,000.00p | 1,000.00p | 394 |
| 14/10/2019 | 1,002.50p | 1,018.25p | 1,002.50p | 1,002.50p | 1472 |
| 11/10/2019 | 1,004.50p | 1,020.00p | 982.25p | 1,002.50p | 4220 |
| 10/10/2019 | 1,004.50p | 1,020.90p | 1,004.50p | 1,004.50p | 244 |
| 09/10/2019 | 1,004.50p | 1,004.50p | 1,004.50p | 1,004.50p | 0 |
| 08/10/2019 | 1,004.50p | 1,004.50p | 990.00p | 1,004.50p | 500 |
| 07/10/2019 | 1,007.50p | 1,007.50p | 1,004.50p | 1,004.50p | 1985 |
| 04/10/2019 | 1,004.50p | 1,007.50p | 1,004.50p | 1,007.50p | 0 |
| 03/10/2019 | 1,025.00p | 1,025.00p | 1,006.50p | 1,006.50p | 2557 |
| 02/10/2019 | 1,020.00p | 1,029.00p | 1,020.00p | 1,020.00p | 193 |
| 01/10/2019 | 999.00p | 1,025.00p | 999.00p | 1,025.00p | 7504 |
| 30/09/2019 | 999.00p | 1,011.99p | 999.00p | 999.00p | 197 |
| 27/09/2019 | 999.00p | 1,012.00p | 999.00p | 999.00p | 13861 |
| 26/09/2019 | 998.00p | 999.00p | 979.43p | 999.00p | 600 |
| 25/09/2019 | 1,001.00p | 1,001.00p | 992.00p | 999.00p | 1002 |
| 24/09/2019 | 1,006.00p | 1,006.70p | 992.00p | 1,001.00p | 601 |
| 23/09/2019 | 1,010.50p | 1,014.87p | 996.00p | 1,006.00p | 1230 |
| 20/09/2019 | 1,012.50p | 1,020.00p | 1,000.00p | 1,010.50p | 1537 |
| 19/09/2019 | 1,012.50p | 1,012.50p | 1,012.50p | 1,012.50p | 0 |
| 18/09/2019 | 1,012.50p | 1,012.50p | 1,012.50p | 1,012.50p | 0 |
| 17/09/2019 | 1,015.00p | 1,024.50p | 1,012.50p | 1,012.50p | 400 |
| 16/09/2019 | 1,015.00p | 1,025.00p | 1,015.00p | 1,015.00p | 819 |
| 13/09/2019 | 1,017.50p | 1,026.00p | 1,005.00p | 1,015.00p | 602 |
| 12/09/2019 | 1,015.00p | 1,025.50p | 1,015.00p | 1,017.50p | 6538 |
| 11/09/2019 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 10/09/2019 | 1,020.00p | 1,020.00p | 1,015.00p | 1,015.00p | 0 |
| 09/09/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 06/09/2019 | 1,020.00p | 1,028.65p | 1,020.00p | 1,020.00p | 1398 |
| 05/09/2019 | 1,022.50p | 1,022.50p | 1,020.00p | 1,020.00p | 0 |
| 04/09/2019 | 1,027.50p | 1,029.85p | 1,022.00p | 1,022.50p | 3533 |
| 03/09/2019 | 1,027.50p | 1,030.00p | 1,022.50p | 1,027.50p | 6861 |
| 02/09/2019 | 1,017.50p | 1,029.90p | 1,017.50p | 1,025.00p | 1563 |
| 30/08/2019 | 1,015.00p | 1,017.50p | 1,010.00p | 1,017.50p | 40 |
| 29/08/2019 | 1,010.00p | 1,015.49p | 1,010.00p | 1,012.50p | 2428 |
| 28/08/2019 | 1,010.00p | 1,015.49p | 1,007.00p | 1,012.50p | 21927 |
| 27/08/2019 | 1,022.50p | 1,022.50p | 1,005.00p | 1,010.00p | 3498 |
| 23/08/2019 | 1,022.50p | 1,025.49p | 1,022.50p | 1,022.50p | 289 |
| 22/08/2019 | 1,022.50p | 1,026.00p | 1,022.50p | 1,022.50p | 1245 |
| 21/08/2019 | 1,020.00p | 1,025.49p | 1,020.00p | 1,022.50p | 3082 |
| 20/08/2019 | 1,015.00p | 1,022.47p | 1,015.00p | 1,020.00p | 2000 |
| 19/08/2019 | 1,015.00p | 1,015.00p | 1,015.00p | 1,015.00p | 0 |
| 16/08/2019 | 1,020.00p | 1,020.00p | 1,010.00p | 1,015.00p | 1453 |
| 15/08/2019 | 1,020.00p | 1,020.00p | 1,020.00p | 1,020.00p | 0 |
| 14/08/2019 | 1,020.00p | 1,023.98p | 1,020.00p | 1,020.00p | 908 |
| 13/08/2019 | 1,020.00p | 1,023.98p | 1,020.00p | 1,020.00p | 1195 |
| 12/08/2019 | 1,017.50p | 1,023.98p | 1,010.00p | 1,020.00p | 3783 |
| 09/08/2019 | 1,025.00p | 1,025.00p | 1,015.00p | 1,017.50p | 5800 |
| 08/08/2019 | 1,025.00p | 1,026.50p | 1,025.00p | 1,025.00p | 500 |
| 07/08/2019 | 1,025.00p | 1,027.50p | 1,025.00p | 1,025.00p | 3118 |
| 06/08/2019 | 1,025.00p | 1,027.99p | 1,025.00p | 1,025.00p | 97 |
| 05/08/2019 | 1,022.50p | 1,028.00p | 1,020.73p | 1,025.00p | 1938 |
| 02/08/2019 | 1,022.50p | 1,024.95p | 1,022.50p | 1,022.50p | 3825 |
| 01/08/2019 | 1,015.00p | 1,025.00p | 1,011.00p | 1,022.50p | 10384 |
| 31/07/2019 | 1,017.50p | 1,028.40p | 1,017.50p | 1,020.00p | 2730 |
| 30/07/2019 | 1,010.00p | 1,028.00p | 1,010.00p | 1,017.50p | 116 |
| 29/07/2019 | 1,000.00p | 1,010.00p | 1,000.00p | 1,010.00p | 600 |
| 26/07/2019 | 993.00p | 1,007.00p | 993.00p | 1,000.00p | 3254 |
| 25/07/2019 | 993.00p | 993.00p | 993.00p | 993.00p | 0 |
| 24/07/2019 | 993.00p | 993.00p | 993.00p | 993.00p | 0 |
| 23/07/2019 | 993.00p | 1,005.00p | 993.00p | 993.00p | 464 |
| 22/07/2019 | 1,010.00p | 1,010.49p | 993.00p | 993.00p | 948 |
| 19/07/2019 | 1,010.00p | 1,010.00p | 1,010.00p | 1,010.00p | 0 |
| 18/07/2019 | 1,010.00p | 1,010.50p | 1,010.00p | 1,010.00p | 988 |
| 17/07/2019 | 1,010.00p | 1,011.00p | 1,010.00p | 1,010.00p | 1111 |
| 16/07/2019 | 1,010.00p | 1,012.00p | 1,010.00p | 1,010.00p | 1586 |
| 15/07/2019 | 1,010.00p | 1,013.00p | 1,010.00p | 1,010.00p | 562 |
| 12/07/2019 | 1,015.00p | 1,022.00p | 1,010.00p | 1,010.00p | 750 |
| 11/07/2019 | 1,007.50p | 1,015.00p | 1,006.00p | 1,015.00p | 8438 |
| 10/07/2019 | 1,001.00p | 1,008.49p | 1,001.00p | 1,007.50p | 3276 |
| 09/07/2019 | 996.00p | 998.55p | 996.00p | 996.00p | 699 |
| 08/07/2019 | 995.00p | 998.75p | 995.00p | 996.00p | 5164 |
| 05/07/2019 | 985.00p | 999.50p | 985.00p | 992.00p | 399 |
| 04/07/2019 | 985.00p | 990.00p | 985.00p | 985.00p | 1100 |
| 03/07/2019 | 980.00p | 990.00p | 980.00p | 985.00p | 1698 |
| 02/07/2019 | 980.00p | 988.90p | 980.00p | 980.00p | 1098 |
| 01/07/2019 | 980.00p | 988.91p | 980.00p | 980.00p | 25400 |
| 28/06/2019 | 980.00p | 987.77p | 972.00p | 980.00p | 1850 |
| 27/06/2019 | 980.00p | 980.00p | 980.00p | 980.00p | 0 |
| 26/06/2019 | 980.00p | 988.91p | 980.00p | 980.00p | 202 |
| 25/06/2019 | 987.00p | 989.00p | 971.00p | 980.00p | 7950 |
| 24/06/2019 | 993.00p | 999.00p | 987.00p | 987.00p | 104 |
| 21/06/2019 | 991.00p | 999.00p | 991.00p | 991.00p | 1250 |
| 20/06/2019 | 1,002.50p | 1,012.00p | 991.00p | 991.00p | 4953 |
| 19/06/2019 | 1,002.50p | 1,012.00p | 1,002.50p | 1,002.50p | 24402 |
| 18/06/2019 | 1,002.50p | 1,007.50p | 1,002.50p | 1,002.50p | 683 |
| 17/06/2019 | 1,002.50p | 1,008.55p | 997.21p | 1,002.50p | 1852 |
| 14/06/2019 | 989.50p | 1,002.50p | 989.50p | 1,002.50p | 1819 |
| 13/06/2019 | 989.50p | 997.00p | 989.50p | 989.50p | 2004 |
| 12/06/2019 | 989.50p | 997.05p | 989.50p | 989.50p | 4011 |
| 11/06/2019 | 985.00p | 1,000.00p | 975.00p | 989.50p | 4998 |
| 10/06/2019 | 985.00p | 993.00p | 971.50p | 985.00p | 2899 |
| 07/06/2019 | 985.00p | 994.49p | 985.00p | 985.00p | 310 |
| 06/06/2019 | 985.00p | 994.50p | 985.00p | 985.00p | 1000 |
| 05/06/2019 | 985.00p | 994.64p | 985.00p | 985.00p | 2400 |
| 04/06/2019 | 996.00p | 1,005.80p | 985.00p | 985.00p | 1004 |
| 03/06/2019 | 996.00p | 996.00p | 996.00p | 996.00p | 0 |
*Close Price adjusted for both dividends and splits