UK markets closed

Tetragon Financial Ord (TFG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
10.000.00 (0.00%)
At close: 01:27PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20249.859.859.8510.0010.001,400
15 Apr 202410.0010.1510.1510.0010.00125
12 Apr 202410.009.859.8510.0010.001
11 Apr 202410.009.869.8610.0010.003
10 Apr 202410.0010.1510.0010.0010.00946
09 Apr 202410.0010.159.8010.0010.0018,710
08 Apr 20249.959.859.8510.0010.0038
05 Apr 20249.909.939.809.909.901,293
04 Apr 20249.859.939.809.909.901,136
03 Apr 20249.809.919.919.859.855,756
02 Apr 20249.809.909.739.809.8014,498
28 Mar 20249.809.869.709.809.8029,733
27 Mar 20249.759.859.649.809.80707
26 Mar 20249.759.759.759.759.75-
25 Mar 20249.759.899.899.759.751,172
22 Mar 20249.759.649.649.759.751,800
21 Mar 20249.709.719.709.759.751,720
20 Mar 20249.709.719.719.709.7010,000
19 Mar 20249.709.709.709.709.70-
18 Mar 20249.709.719.709.709.7017,478
15 Mar 20249.709.709.709.709.70-
14 Mar 20249.709.599.599.709.702,600
13 Mar 20249.709.659.659.709.70500
12 Mar 20249.759.659.559.709.7077,697
11 Mar 20249.759.869.609.759.7542,240
08 Mar 20249.759.759.759.759.75-
07 Mar 20249.759.649.649.759.752,995
06 Mar 20249.709.569.569.759.754,000
06 Mar 20240.11 Dividend
05 Mar 20249.709.859.859.709.5910,000
04 Mar 20249.709.559.559.709.594,529
01 Mar 20249.709.709.709.709.59-
29 Feb 20249.709.709.559.709.592,911
28 Feb 20249.759.649.609.759.648,995
27 Feb 20249.709.649.649.759.641,200
26 Feb 20249.689.689.689.689.57-
23 Feb 20249.659.799.549.659.5411,400
22 Feb 20249.709.599.599.659.542,600
21 Feb 20249.759.609.609.709.598,600
20 Feb 20249.759.759.759.759.64-
19 Feb 20249.759.649.649.759.6410
16 Feb 20249.759.759.759.759.64-
15 Feb 20249.759.759.759.759.64-
14 Feb 20249.759.759.759.759.64-
13 Feb 20249.759.759.759.759.64-
12 Feb 20249.809.949.659.759.6410,430
09 Feb 20249.809.699.699.809.691,203
08 Feb 20249.809.809.809.809.69-
07 Feb 20249.859.749.749.809.69150
06 Feb 20249.859.859.859.859.74-
05 Feb 20249.859.969.749.859.742,957
02 Feb 20249.889.789.789.889.765,317
01 Feb 20249.889.779.759.889.765,195
31 Jan 20249.8510.009.779.889.7619,117
30 Jan 20249.779.949.949.829.71706
29 Jan 20249.779.779.779.779.66-
26 Jan 20249.759.759.759.759.64-
25 Jan 20249.759.759.759.759.64-
24 Jan 20249.659.569.569.759.64150
23 Jan 20249.659.659.659.659.54-
22 Jan 20249.659.799.799.659.541,455
19 Jan 20249.709.639.639.659.542,500
18 Jan 20249.709.709.709.709.59-
17 Jan 20249.709.839.639.709.594,168
16 Jan 20249.759.809.689.709.593,306
15 Jan 20249.609.689.609.759.641,326
12 Jan 20249.759.759.759.759.64-
11 Jan 20249.759.759.759.759.64-
10 Jan 20249.759.759.759.759.64-
09 Jan 20249.809.809.709.759.641,161
08 Jan 20249.809.689.689.809.69350
05 Jan 20249.809.809.809.809.69-
04 Jan 20249.809.809.809.809.69-
03 Jan 202410.009.809.809.809.699,130
02 Jan 202410.059.919.9110.059.941,300
29 Dec 202310.0510.0510.0510.059.94-
28 Dec 202310.059.939.9310.059.946,500
27 Dec 202310.0510.0510.0510.059.94-
22 Dec 202310.1010.1010.1010.109.99-
21 Dec 202310.1010.299.9410.109.997,928
20 Dec 202310.1510.0010.0010.109.991,500
19 Dec 202310.1010.299.9410.109.992,042
18 Dec 202310.1510.0010.0010.109.991
15 Dec 202310.1510.0510.0510.1510.034,000
14 Dec 202310.1510.1510.1510.1510.03-
13 Dec 202310.1010.0010.0010.109.99645
12 Dec 20239.959.829.8210.109.992
11 Dec 20239.959.909.829.959.84801
08 Dec 20239.759.809.809.959.842,000
07 Dec 20239.759.869.649.759.643,029
06 Dec 20239.759.869.649.759.646,049
05 Dec 20239.759.909.649.759.641,410
04 Dec 20239.759.759.759.759.64-
01 Dec 20239.759.759.759.759.64-
30 Nov 20239.759.639.639.739.61261
29 Nov 20239.759.759.759.759.64-
28 Nov 20239.779.779.779.779.66-
27 Nov 20239.809.729.729.759.642,500
24 Nov 20239.809.749.709.809.69133,240
23 Nov 20239.809.809.809.809.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...