Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits