Tetragon Financial Group Limited (TFGS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:00PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 7.95 | 8.00 | 8.00 | 8.00 | 8.00 | 1,250 |
| 16 May 2024 | 7.90 | 8.00 | 8.00 | 7.95 | 7.95 | 440 |
| 15 May 2024 | 7.75 | 7.90 | 7.82 | 7.90 | 7.90 | 2,320 |
| 14 May 2024 | 7.80 | 7.72 | 7.70 | 7.85 | 7.85 | 3,312 |
| 13 May 2024 | 7.70 | 7.90 | 7.64 | 7.80 | 7.80 | 1,833 |
| 10 May 2024 | 7.70 | 7.63 | 7.63 | 7.70 | 7.70 | 2,255 |
| 09 May 2024 | 7.65 | 7.63 | 7.63 | 7.70 | 7.70 | 217 |
| 08 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 07 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 03 May 2024 | 7.70 | 7.63 | 7.63 | 7.70 | 7.70 | 4,000 |
| 02 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 02 May 2024 | 0.08808 Dividend | |||||
| 01 May 2024 | 7.80 | 7.90 | 7.80 | 7.80 | 7.71 | 2,756 |
| 30 Apr 2024 | 7.80 | 7.90 | 7.71 | 7.80 | 7.71 | 3,841 |
| 29 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 26 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 25 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 24 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 23 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 22 Apr 2024 | 7.80 | 7.70 | 7.70 | 7.80 | 7.71 | 7,060 |
| 19 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 18 Apr 2024 | 7.80 | 7.71 | 7.71 | 7.80 | 7.71 | 1,735 |
| 17 Apr 2024 | 7.80 | 7.90 | 7.90 | 7.80 | 7.71 | 1,400 |
| 16 Apr 2024 | 7.80 | 7.90 | 7.71 | 7.80 | 7.71 | 3,200 |
| 15 Apr 2024 | 7.80 | 7.71 | 7.70 | 7.80 | 7.71 | 6,298 |
| 12 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 11 Apr 2024 | 7.80 | 7.90 | 7.90 | 7.80 | 7.71 | 1,300 |
| 10 Apr 2024 | 7.80 | 7.90 | 7.90 | 7.80 | 7.71 | 3 |
| 09 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 08 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 05 Apr 2024 | 7.80 | 7.90 | 7.90 | 7.80 | 7.71 | 227 |
| 04 Apr 2024 | 7.80 | 7.70 | 7.70 | 7.80 | 7.71 | 350 |
| 03 Apr 2024 | 7.75 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 02 Apr 2024 | 7.65 | 7.90 | 7.90 | 7.75 | 7.66 | 1,546 |
| 28 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 27 Mar 2024 | 7.60 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 26 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | - |
| 25 Mar 2024 | 7.65 | 7.70 | 7.55 | 7.60 | 7.51 | 12,000 |
| 22 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 21 Mar 2024 | 7.65 | 7.72 | 7.56 | 7.65 | 7.56 | 976 |
| 20 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 19 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 18 Mar 2024 | 7.65 | 7.56 | 7.55 | 7.65 | 7.56 | 9,640 |
| 15 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 14 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 13 Mar 2024 | 7.65 | 7.56 | 7.55 | 7.65 | 7.56 | 2,021 |
| 12 Mar 2024 | 7.65 | 7.72 | 7.55 | 7.65 | 7.56 | 39,325 |
| 11 Mar 2024 | 7.65 | 7.58 | 7.55 | 7.65 | 7.56 | 11,552 |
| 08 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 07 Mar 2024 | 7.65 | 7.60 | 7.55 | 7.65 | 7.56 | 4,073 |
| 06 Mar 2024 | 7.70 | 7.65 | 7.65 | 7.65 | 7.56 | - |
| 06 Mar 2024 | 0.086468 Dividend | |||||
| 05 Mar 2024 | 7.70 | 7.55 | 7.55 | 7.70 | 7.53 | 10,936 |
| 04 Mar 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - |
| 01 Mar 2024 | 7.70 | 7.55 | 7.55 | 7.70 | 7.53 | 2,803 |
| 29 Feb 2024 | 7.70 | 7.55 | 7.55 | 7.70 | 7.53 | 2,500 |
| 28 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.53 | - |
| 27 Feb 2024 | 7.70 | 7.55 | 7.55 | 7.70 | 7.53 | 275 |
| 26 Feb 2024 | 7.78 | 7.81 | 7.70 | 7.70 | 7.53 | 3,902 |
| 23 Feb 2024 | 7.78 | 7.70 | 7.70 | 7.78 | 7.60 | 5,100 |
| 22 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.60 | - |
| 21 Feb 2024 | 7.80 | 7.83 | 7.83 | 7.78 | 7.60 | 2 |
| 20 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| 19 Feb 2024 | 7.80 | 7.88 | 7.88 | 7.80 | 7.63 | 3,000 |
| 16 Feb 2024 | 7.80 | 7.88 | 7.88 | 7.80 | 7.63 | 500 |
| 15 Feb 2024 | 7.80 | 7.70 | 7.70 | 7.80 | 7.63 | 1,690 |
| 14 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| 13 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| 12 Feb 2024 | 7.80 | 7.85 | 7.85 | 7.80 | 7.63 | 160 |
| 09 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| 08 Feb 2024 | 7.80 | 7.90 | 7.70 | 7.80 | 7.63 | 278 |
| 07 Feb 2024 | 7.82 | 7.80 | 7.80 | 7.80 | 7.63 | - |
| 06 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 05 Feb 2024 | 7.85 | 7.70 | 7.70 | 7.82 | 7.65 | 18 |
| 02 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 01 Feb 2024 | 7.82 | 7.70 | 7.70 | 7.82 | 7.65 | 2,544 |
| 31 Jan 2024 | 7.80 | 7.85 | 7.70 | 7.82 | 7.65 | 40,000 |
| 30 Jan 2024 | 7.75 | 7.80 | 7.70 | 7.78 | 7.60 | 803 |
| 29 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| 26 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| 25 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 7.82 | 7.85 | 7.85 | 7.85 | 7.67 | - |
| 19 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 18 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 17 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 16 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 15 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 12 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 11 Jan 2024 | 7.85 | 7.82 | 7.82 | 7.82 | 7.65 | - |
| 10 Jan 2024 | 7.85 | 7.55 | 7.55 | 7.85 | 7.67 | 49 |
| 09 Jan 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.67 | - |
| 08 Jan 2024 | 7.85 | 8.00 | 7.85 | 7.85 | 7.67 | 102 |
| 05 Jan 2024 | 7.90 | 7.95 | 7.95 | 7.85 | 7.67 | 53 |
| 04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.72 | - |
| 03 Jan 2024 | 7.95 | 8.10 | 7.95 | 7.90 | 7.72 | 28 |
| 02 Jan 2024 | 7.95 | 7.80 | 7.80 | 7.95 | 7.77 | 1,000 |
| 29 Dec 2023 | 7.95 | 8.07 | 8.07 | 7.95 | 7.77 | 309 |
| 28 Dec 2023 | 7.95 | 8.05 | 8.05 | 7.95 | 7.77 | 12,250 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.