Shares Magazine
$10.05+0.05 (+0.50%)20 Sep 2024, 15:19
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | $10.05 | $9.95 | $9.95 | $10.05 | 14 |
| Sep 17, 2024 | $9.95 | $9.90 | $9.90 | $10.00 | 150 |
| Sep 16, 2024 | $9.95 | $9.90 | $9.90 | $9.95 | 550 |
| Sep 13, 2024 | $9.95 | $10.00 | $9.90 | $9.95 | 3,299 |
| Sep 12, 2024 | $9.95 | $10.00 | $10.00 | $9.95 | 690 |
| Sep 11, 2024 | $9.95 | $9.91 | $9.91 | $9.95 | 1,012 |
| Sep 9, 2024 | $10.00 | $9.96 | $9.96 | $10.00 | 30,000 |
| Sep 5, 2024 | $10.00 | $10.10 | $9.93 | $10.00 | 12,607 |
| Sep 2, 2024 | $10.00 | $10.09 | $9.93 | $10.00 | 2,068 |
| Aug 30, 2024 | $10.00 | $10.07 | $9.91 | $10.00 | 5,200 |
| Aug 28, 2024 | $10.00 | $9.98 | $9.98 | $10.00 | 1,000 |
| Aug 27, 2024 | $10.00 | $10.08 | $10.05 | $10.00 | 48,086 |
| Aug 23, 2024 | $10.00 | $10.00 | $10.00 | $10.00 | 1,915 |
| Aug 16, 2024 | $10.00 | $9.93 | $9.93 | $10.00 | 8,523 |
| Aug 15, 2024 | $9.95 | $9.93 | $9.93 | $10.00 | 1,539 |
| Aug 14, 2024 | $9.95 | $9.85 | $9.85 | $9.95 | 726 |
| Aug 13, 2024 | $9.95 | $10.06 | $9.95 | $9.95 | 1,200 |
| Aug 8, 2024 | $9.95 | $10.10 | $10.10 | $9.95 | 1,000 |
| Aug 7, 2024 | $10.00 | $9.88 | $9.85 | $9.95 | 190,790 |
| Aug 1, 2024 | $10.25 | $10.15 | $10.04 | $10.15 | 1,475 |
| Jul 31, 2024 | $10.25 | $10.14 | $10.14 | $10.25 | 550 |
| Jul 30, 2024 | $10.15 | $10.25 | $10.14 | $10.25 | 13,444 |
| Jul 29, 2024 | $10.25 | $10.26 | $10.15 | $10.15 | 22,225 |
| Jul 26, 2024 | $10.20 | $10.25 | $10.25 | $10.25 | 1,000 |
| Jul 25, 2024 | $10.15 | $10.25 | $10.25 | $10.20 | 10,000 |
| Jul 24, 2024 | $10.30 | $10.35 | $10.35 | $10.25 | 10,000 |
| Jul 16, 2024 | $10.30 | $10.15 | $10.15 | $10.30 | 1,500 |
| Jul 15, 2024 | $10.30 | $10.15 | $10.15 | $10.30 | 600 |
| Jul 11, 2024 | $10.30 | $10.25 | $10.22 | $10.30 | 4,250 |
| Jul 10, 2024 | $10.30 | $10.45 | $10.45 | $10.30 | 4,800 |
| Jul 8, 2024 | $10.15 | $10.25 | $10.15 | $10.25 | 11,924 |
| Jul 5, 2024 | $10.20 | $10.25 | $10.25 | $10.15 | 10,900 |
| Jul 4, 2024 | $10.15 | $10.25 | $10.25 | $10.20 | 10,000 |
| Jul 2, 2024 | $10.30 | $10.10 | $10.00 | $10.20 | 6,600 |
| Jun 27, 2024 | $10.30 | $10.17 | $10.17 | $10.30 | 1,212 |
| Jun 25, 2024 | $10.30 | $10.15 | $10.15 | $10.30 | 2,000 |
| Jun 19, 2024 | $10.30 | $10.16 | $10.15 | $10.30 | 550 |
| Jun 18, 2024 | $10.30 | $10.22 | $10.15 | $10.30 | 64,072 |
| Jun 17, 2024 | $10.30 | $10.15 | $10.10 | $10.30 | 369 |
| Jun 13, 2024 | $10.20 | $10.45 | $10.15 | $10.30 | 5,105 |
| Jun 12, 2024 | $10.30 | $10.26 | $10.20 | $10.20 | 13,905 |
| Jun 11, 2024 | $10.30 | $10.23 | $10.20 | $10.30 | 44,248 |
| Jun 5, 2024 | $10.20 | $10.28 | $10.28 | $10.20 | 1,200 |
| Jun 4, 2024 | $10.30 | $10.12 | $10.10 | $10.20 | 68,818 |
| May 31, 2024 | $10.35 | $10.30 | $10.30 | $10.30 | 1,000 |
| May 30, 2024 | $10.35 | $10.20 | $10.20 | $10.35 | 1 |
| May 28, 2024 | $10.35 | $10.24 | $10.24 | $10.35 | 75 |
| May 24, 2024 | $10.35 | $10.24 | $10.24 | $10.35 | 2,341 |
| May 21, 2024 | $10.25 | $10.32 | $10.20 | $10.35 | 209,964 |
| May 17, 2024 | $10.20 | $10.13 | $10.13 | $10.20 | 64 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.