Tetragon Financial Group Limited (TFGS) Share Price

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

Date Open High Low Close* Volume
14/08/2018 1,040.00p 1,070.00p 1,040.00p 1,060.00p 6963
13/08/2018 1,007.50p 1,045.00p 1,000.00p 1,037.50p 8339
10/08/2018 1,000.00p 1,007.50p 1,000.00p 1,007.50p 1000
09/08/2018 992.50p 1,000.00p 990.50p 1,000.00p 40
08/08/2018 992.50p 992.50p 990.50p 992.50p 250
07/08/2018 995.00p 995.00p 990.50p 992.50p 409
06/08/2018 985.00p 995.00p 985.00p 992.50p 675
03/08/2018 977.50p 985.00p 977.50p 985.00p 688
02/08/2018 977.50p 977.50p 977.50p 977.50p 0
01/08/2018 975.00p 978.50p 970.00p 977.50p 1456
31/07/2018 970.00p 977.94p 970.00p 975.00p 1800
30/07/2018 970.00p 970.00p 970.00p 970.00p 1100
27/07/2018 970.00p 978.00p 970.00p 970.00p 1405
26/07/2018 970.00p 980.00p 970.00p 970.00p 1839
25/07/2018 956.50p 975.00p 956.50p 970.00p 520
24/07/2018 955.00p 958.71p 955.00p 956.50p 40
23/07/2018 955.00p 955.00p 955.00p 955.00p 1000
20/07/2018 952.50p 955.00p 952.50p 955.00p 9750
19/07/2018 952.50p 952.50p 952.50p 952.50p 0
18/07/2018 950.00p 952.50p 950.00p 952.50p 508
17/07/2018 950.00p 950.00p 944.00p 950.00p 450
16/07/2018 952.50p 952.50p 945.61p 950.00p 210
13/07/2018 952.50p 952.50p 952.50p 952.50p 0
12/07/2018 952.50p 952.50p 952.50p 952.50p 0
11/07/2018 952.50p 952.50p 948.35p 952.50p 250
10/07/2018 952.50p 952.50p 952.50p 952.50p 1250
09/07/2018 952.50p 952.50p 952.50p 952.50p 0
06/07/2018 952.50p 952.50p 952.50p 952.50p 2839
05/07/2018 950.00p 952.50p 947.25p 952.50p 85
04/07/2018 950.00p 950.00p 948.19p 950.00p 391
03/07/2018 950.00p 951.54p 950.00p 950.00p 524
02/07/2018 957.50p 957.50p 950.00p 950.00p 199
29/06/2018 950.00p 950.00p 950.00p 950.00p 2000
28/06/2018 950.00p 950.00p 950.00p 950.00p 0
27/06/2018 950.00p 950.00p 944.72p 950.00p 400
26/06/2018 950.00p 950.00p 950.00p 950.00p 0
25/06/2018 950.00p 950.00p 947.47p 950.00p 700
22/06/2018 960.00p 960.00p 950.00p 950.00p 2500
21/06/2018 960.00p 960.00p 959.50p 960.00p 300
20/06/2018 960.00p 960.00p 957.83p 960.00p 521
19/06/2018 965.00p 965.00p 960.00p 960.00p 0
18/06/2018 965.00p 965.00p 964.15p 965.00p 309
15/06/2018 965.00p 966.60p 965.00p 965.00p 305
14/06/2018 965.00p 965.00p 961.83p 965.00p 500
13/06/2018 965.00p 965.00p 961.13p 965.00p 1758
12/06/2018 970.00p 970.00p 961.13p 965.00p 500
11/06/2018 970.00p 970.00p 970.00p 970.00p 0
08/06/2018 970.00p 970.00p 970.00p 970.00p 0
07/06/2018 970.00p 980.00p 970.00p 970.00p 0
06/06/2018 970.00p 970.00p 970.00p 970.00p 0
05/06/2018 975.00p 977.00p 962.26p 970.00p 203
04/06/2018 977.50p 977.50p 977.50p 977.50p 0
01/06/2018 977.50p 977.50p 977.50p 977.50p 0
31/05/2018 977.50p 990.63p 977.50p 977.50p 600
30/05/2018 974.50p 977.50p 974.50p 977.50p 0
29/05/2018 975.00p 977.00p 974.50p 974.50p 3242
25/05/2018 980.00p 980.00p 975.00p 975.00p 0
24/05/2018 980.00p 980.00p 980.00p 980.00p 0
23/05/2018 977.50p 980.00p 977.50p 980.00p 0
22/05/2018 980.00p 990.63p 977.50p 977.50p 503
21/05/2018 980.00p 980.00p 977.50p 980.00p 1942
18/05/2018 977.50p 995.00p 977.50p 980.00p 500
17/05/2018 980.00p 1,000.00p 977.50p 977.50p 298
16/05/2018 942.50p 980.00p 942.50p 980.00p 2088
15/05/2018 927.50p 942.50p 927.50p 942.50p 4140
14/05/2018 925.00p 927.50p 927.50p 927.50p 0
11/05/2018 927.50p 927.50p 927.50p 927.50p 0
10/05/2018 927.50p 927.50p 927.50p 927.50p 4000
09/05/2018 927.50p 934.50p 921.50p 927.50p 1347
08/05/2018 925.00p 927.50p 925.00p 927.50p 0
04/05/2018 926.25p 926.25p 925.00p 925.00p 0
03/05/2018 926.25p 926.25p 926.25p 926.25p 0
02/05/2018 925.00p 926.25p 925.00p 926.25p 0
01/05/2018 925.00p 932.00p 925.00p 925.00p 690
30/04/2018 930.00p 930.00p 925.00p 925.00p 0
27/04/2018 925.00p 930.00p 925.00p 930.00p 1904
26/04/2018 925.00p 925.00p 457.50p 925.00p 250

*Close Price adjusted for both dividends and splits