Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
31/05/2019 992.00p 1,007.20p 992.00p 996.00p 2777
30/05/2019 1,002.50p 1,007.20p 996.00p 996.00p 377
29/05/2019 996.00p 1,013.35p 996.00p 1,002.50p 1920
28/05/2019 996.00p 1,008.60p 996.00p 996.00p 2684
24/05/2019 996.00p 996.00p 996.00p 996.00p 0
23/05/2019 996.00p 1,008.60p 996.00p 996.00p 194
22/05/2019 996.00p 1,008.60p 996.00p 996.00p 102
21/05/2019 981.00p 998.70p 981.00p 991.00p 500
20/05/2019 981.00p 986.00p 976.00p 981.00p 0
17/05/2019 976.00p 980.30p 976.00p 976.00p 4391
16/05/2019 976.00p 976.00p 976.00p 976.00p 0
15/05/2019 975.00p 979.60p 975.00p 976.00p 601
14/05/2019 973.00p 977.00p 973.00p 975.00p 102
13/05/2019 975.00p 977.40p 973.00p 973.00p 2549
10/05/2019 980.00p 980.00p 975.00p 975.00p 550
09/05/2019 980.00p 985.00p 980.00p 980.00p 1000
08/05/2019 988.00p 994.00p 980.00p 980.00p 1792
07/05/2019 988.00p 988.00p 988.00p 988.00p 0
03/05/2019 980.00p 994.40p 980.00p 988.00p 204732
02/05/2019 977.00p 989.00p 966.60p 980.00p 1943
01/05/2019 990.00p 994.67p 990.00p 994.00p 9220
30/04/2019 997.50p 1,001.00p 990.00p 990.00p 104581
29/04/2019 1,000.00p 1,005.00p 991.50p 997.50p 2232
26/04/2019 997.50p 1,008.00p 991.50p 1,000.00p 127959
25/04/2019 992.00p 1,000.00p 992.00p 997.50p 6009
24/04/2019 979.00p 997.00p 979.00p 992.00p 7375
23/04/2019 971.00p 988.00p 971.00p 979.00p 4961
18/04/2019 973.00p 990.00p 971.00p 971.00p 4842
17/04/2019 985.00p 985.75p 973.00p 973.00p 5329
16/04/2019 990.00p 993.33p 985.00p 985.00p 2579
15/04/2019 993.50p 1,002.44p 990.00p 990.00p 15953
12/04/2019 991.00p 993.50p 991.00p 993.50p 0
11/04/2019 986.00p 995.00p 986.00p 991.00p 5601
10/04/2019 985.00p 997.00p 985.00p 986.00p 5015
09/04/2019 985.00p 985.00p 985.00p 985.00p 0
08/04/2019 975.00p 995.00p 975.00p 985.00p 13620
05/04/2019 985.00p 988.49p 985.00p 985.00p 1403
04/04/2019 990.00p 990.00p 981.00p 985.00p 579
03/04/2019 990.00p 990.00p 982.00p 990.00p 95
02/04/2019 990.00p 1,000.00p 990.00p 990.00p 768
01/04/2019 990.00p 1,000.00p 990.00p 990.00p 5350
29/03/2019 982.00p 999.80p 982.00p 990.00p 5000
28/03/2019 978.00p 1,000.00p 978.00p 982.00p 3566
27/03/2019 986.00p 989.50p 978.00p 978.00p 6505
26/03/2019 986.00p 988.72p 986.00p 986.00p 14
25/03/2019 986.00p 988.72p 986.00p 986.00p 946
22/03/2019 986.00p 988.72p 986.00p 986.00p 582
21/03/2019 976.00p 987.63p 976.00p 986.00p 2910
20/03/2019 981.00p 985.99p 981.00p 981.00p 2000
19/03/2019 981.00p 985.99p 981.00p 981.00p 437
18/03/2019 981.00p 986.50p 981.00p 981.00p 3182
15/03/2019 981.00p 986.50p 970.00p 981.00p 1461
14/03/2019 981.00p 986.50p 981.00p 981.00p 506
13/03/2019 981.00p 986.50p 970.00p 981.00p 3680
12/03/2019 981.00p 981.00p 981.00p 981.00p 1260
11/03/2019 981.00p 981.00p 981.00p 981.00p 4471
08/03/2019 981.00p 981.00p 981.00p 981.00p 0
07/03/2019 979.00p 981.00p 979.00p 981.00p 515
06/03/2019 981.00p 981.00p 974.00p 979.00p 1000
05/03/2019 981.00p 981.00p 981.00p 981.00p 0
04/03/2019 975.00p 981.00p 975.00p 981.00p 1928
01/03/2019 965.00p 980.00p 965.00p 980.00p 1411
28/02/2019 960.00p 965.00p 950.00p 965.00p 2872
27/02/2019 960.00p 960.00p 960.00p 960.00p 0
26/02/2019 969.00p 971.50p 960.00p 960.00p 1
25/02/2019 978.00p 978.00p 960.00p 969.00p 3087
22/02/2019 978.00p 978.00p 978.00p 978.00p 0
21/02/2019 978.00p 980.00p 978.00p 978.00p 254
20/02/2019 978.00p 980.00p 978.00p 978.00p 300
19/02/2019 978.00p 980.00p 978.00p 978.00p 7605
18/02/2019 978.00p 978.00p 978.00p 978.00p 0
15/02/2019 976.00p 983.00p 976.00p 978.00p 2101
14/02/2019 965.00p 982.50p 965.00p 975.00p 7947
13/02/2019 960.00p 965.00p 960.00p 965.00p 0
12/02/2019 970.00p 980.00p 965.00p 965.00p 713
11/02/2019 965.00p 982.00p 965.00p 970.00p 5156
08/02/2019 965.00p 965.00p 965.00p 965.00p 0
07/02/2019 965.00p 982.50p 965.00p 965.00p 6089
06/02/2019 965.00p 965.00p 950.00p 965.00p 300
05/02/2019 965.00p 985.00p 965.00p 965.00p 5561
04/02/2019 965.00p 985.00p 965.00p 965.00p 3045
01/02/2019 965.00p 985.00p 965.00p 965.00p 3067
31/01/2019 965.00p 985.00p 965.00p 965.00p 1106
30/01/2019 965.00p 985.00p 965.00p 965.00p 2050
29/01/2019 965.00p 965.00p 965.00p 965.00p 0
28/01/2019 965.00p 985.00p 940.00p 965.00p 5081
25/01/2019 970.00p 970.00p 965.00p 965.00p 0
24/01/2019 970.00p 986.00p 970.00p 970.00p 49
23/01/2019 951.00p 985.00p 950.00p 970.00p 1465
22/01/2019 925.00p 945.00p 925.00p 945.00p 2704
21/01/2019 920.00p 934.99p 920.00p 925.00p 1396
18/01/2019 920.00p 935.99p 920.00p 920.00p 1866
17/01/2019 920.00p 920.00p 920.00p 920.00p 0
16/01/2019 920.00p 936.00p 920.00p 920.00p 900
15/01/2019 910.00p 928.00p 904.00p 920.00p 2823
14/01/2019 915.00p 940.00p 910.00p 910.00p 5348
11/01/2019 915.00p 930.00p 915.00p 915.00p 900
10/01/2019 915.00p 915.00p 915.00p 915.00p 0
09/01/2019 915.00p 915.00p 915.00p 915.00p 0
08/01/2019 915.00p 915.00p 908.81p 915.00p 1991
07/01/2019 920.00p 920.00p 900.00p 915.00p 685
04/01/2019 934.00p 934.00p 920.00p 920.00p 0
03/01/2019 934.00p 934.00p 922.82p 934.00p 465
02/01/2019 925.00p 950.00p 925.00p 934.00p 3420
31/12/2018 938.00p 938.00p 931.00p 934.00p 0
28/12/2018 951.00p 951.00p 938.00p 938.00p 0
27/12/2018 948.00p 951.00p 940.73p 951.00p 2425
24/12/2018 953.00p 953.00p 947.33p 948.00p 813
21/12/2018 950.00p 953.00p 950.00p 953.00p 0
20/12/2018 940.00p 950.00p 940.00p 950.00p 3012
19/12/2018 920.00p 941.00p 920.00p 941.00p 4150
18/12/2018 920.00p 920.00p 920.00p 920.00p 0
17/12/2018 920.00p 920.00p 900.00p 920.00p 900
14/12/2018 920.00p 921.00p 920.00p 920.00p 0
13/12/2018 921.00p 921.00p 921.00p 921.00p 0
12/12/2018 921.00p 921.00p 921.00p 921.00p 0
11/12/2018 920.00p 940.00p 920.00p 921.00p 1000
10/12/2018 920.00p 930.00p 920.00p 920.00p 85
07/12/2018 920.00p 925.76p 920.00p 920.00p 1250
06/12/2018 932.00p 932.00p 918.00p 920.00p 0
05/12/2018 945.00p 945.00p 932.00p 932.00p 1817
04/12/2018 950.00p 950.00p 940.00p 945.00p 811
03/12/2018 950.00p 950.00p 950.00p 950.00p 0
30/11/2018 950.00p 958.00p 950.00p 950.00p 500
29/11/2018 950.00p 958.00p 940.00p 950.00p 4000
28/11/2018 950.00p 950.00p 950.00p 950.00p 0
27/11/2018 950.00p 950.00p 942.00p 950.00p 0
26/11/2018 950.00p 958.00p 950.00p 950.00p 15
23/11/2018 950.00p 950.00p 950.00p 950.00p 0
22/11/2018 950.00p 950.00p 950.00p 950.00p 7812
21/11/2018 950.00p 950.00p 942.00p 950.00p 1300
20/11/2018 950.00p 950.00p 950.00p 950.00p 0
19/11/2018 945.00p 950.00p 945.00p 950.00p 38000
16/11/2018 945.00p 945.00p 945.00p 945.00p 0
15/11/2018 945.00p 945.00p 942.00p 945.00p 0
14/11/2018 945.00p 945.00p 945.00p 945.00p 0
13/11/2018 945.00p 945.00p 945.00p 945.00p 0
12/11/2018 944.00p 957.00p 944.00p 945.00p 2675
09/11/2018 940.00p 942.38p 938.00p 941.00p 1872
08/11/2018 940.00p 950.00p 936.89p 940.00p 228
07/11/2018 940.00p 940.00p 938.59p 940.00p 350
06/11/2018 940.00p 943.04p 940.00p 940.00p 200
05/11/2018 940.00p 944.00p 940.00p 940.00p 0
02/11/2018 953.00p 953.00p 940.00p 940.00p 4968
01/11/2018 962.00p 970.00p 945.16p 953.00p 501
31/10/2018 959.00p 961.92p 959.00p 961.00p 519
30/10/2018 960.00p 970.10p 960.00p 961.00p 2046
29/10/2018 961.00p 961.45p 961.00p 961.00p 500
26/10/2018 968.00p 968.00p 952.00p 961.00p 4654
25/10/2018 968.00p 975.00p 968.00p 968.00p 1000
24/10/2018 968.00p 968.00p 968.00p 968.00p 0
23/10/2018 969.00p 969.00p 968.00p 968.00p 0
22/10/2018 969.00p 969.00p 969.00p 969.00p 0
19/10/2018 969.00p 969.00p 958.00p 969.00p 389
18/10/2018 969.00p 969.00p 969.00p 969.00p 0
17/10/2018 969.00p 969.00p 968.00p 969.00p 0
16/10/2018 968.00p 968.00p 968.00p 968.00p 0
15/10/2018 968.00p 968.00p 968.00p 968.00p 0
12/10/2018 968.00p 968.00p 968.00p 968.00p 16000
11/10/2018 978.00p 985.00p 968.00p 968.00p 0
10/10/2018 985.00p 985.00p 970.00p 985.00p 250
09/10/2018 985.00p 985.00p 985.00p 985.00p 0
08/10/2018 990.00p 990.00p 985.00p 985.00p 0
05/10/2018 990.00p 992.50p 990.00p 990.00p 0
04/10/2018 990.00p 990.00p 990.00p 990.00p 0
03/10/2018 990.00p 991.00p 990.00p 990.00p 0
02/10/2018 991.00p 991.00p 991.00p 991.00p 0
01/10/2018 993.50p 991.00p 990.00p 991.00p 0
28/09/2018 988.00p 990.00p 988.00p 990.00p 0
27/09/2018 988.00p 988.00p 985.00p 988.00p 0
26/09/2018 985.00p 985.00p 985.00p 985.00p 0
25/09/2018 987.00p 987.00p 985.00p 985.00p 0
24/09/2018 992.50p 992.50p 987.00p 987.00p 0
21/09/2018 992.50p 992.50p 985.00p 992.50p 607
20/09/2018 992.50p 992.50p 992.50p 992.50p 0
19/09/2018 992.50p 992.50p 992.50p 992.50p 0
18/09/2018 992.50p 992.50p 992.50p 992.50p 0
17/09/2018 993.50p 993.50p 992.50p 992.50p 0
14/09/2018 994.50p 994.50p 992.50p 993.50p 0
13/09/2018 994.50p 994.50p 994.50p 994.50p 0
12/09/2018 994.50p 994.50p 994.50p 994.50p 0
11/09/2018 994.50p 994.50p 994.50p 994.50p 0
10/09/2018 994.50p 994.50p 994.50p 994.50p 0
07/09/2018 994.50p 994.50p 994.50p 994.50p 0
06/09/2018 997.00p 997.00p 994.50p 994.50p 0
05/09/2018 994.50p 998.00p 994.50p 997.00p 0
04/09/2018 995.50p 1,003.10p 995.50p 995.50p 340
03/09/2018 989.00p 1,005.00p 989.00p 995.50p 4480
31/08/2018 1,001.00p 1,001.00p 984.00p 989.00p 3770
30/08/2018 1,001.00p 1,001.00p 991.54p 996.00p 7362
29/08/2018 1,000.00p 1,004.06p 1,000.00p 1,001.00p 639
28/08/2018 1,000.00p 1,005.05p 1,000.00p 1,000.00p 2413
24/08/2018 1,000.00p 1,005.00p 1,000.00p 1,000.00p 6939
23/08/2018 1,007.50p 1,007.50p 994.00p 1,000.00p 3669
22/08/2018 1,025.00p 1,025.00p 1,007.50p 1,007.50p 1400
21/08/2018 1,035.00p 1,035.00p 1,025.00p 1,025.00p 961
20/08/2018 1,045.00p 1,045.00p 1,033.59p 1,035.00p 3732
17/08/2018 1,050.00p 1,050.00p 1,045.00p 1,045.00p 9200
16/08/2018 1,055.00p 1,055.00p 1,055.00p 1,055.00p 0
15/08/2018 1,060.00p 1,069.00p 1,050.00p 1,055.00p 2970

*Close Price adjusted for both dividends and splits