Shares Magazine
$9.68+0.00 (+0.00%)09 May 2024, 15:34
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 9, 2024 | $9.68 | $9.65 | $9.55 | $9.68 | 1,795 |
| May 8, 2024 | $9.68 | $9.55 | $9.55 | $9.68 | 2,000 |
| May 7, 2024 | $9.68 | $9.55 | $9.55 | $9.68 | 1,000 |
| May 3, 2024 | $9.68 | $9.75 | $9.75 | $9.68 | 205 |
| May 1, 2024 | $9.78 | $9.70 | $9.60 | $9.78 | 3,050 |
| Apr 30, 2024 | $9.78 | $9.66 | $9.65 | $9.78 | 8,579 |
| Apr 25, 2024 | $9.65 | $9.50 | $9.50 | $9.65 | 1,255 |
| Apr 24, 2024 | $9.65 | $9.52 | $9.52 | $9.65 | 2,022 |
| Apr 23, 2024 | $9.65 | $9.79 | $9.50 | $9.65 | 1,478 |
| Apr 18, 2024 | $9.93 | $10.06 | $10.06 | $9.93 | 4,837 |
| Apr 17, 2024 | $10.00 | $9.86 | $9.80 | $9.93 | 9,442 |
| Apr 16, 2024 | $10.00 | $9.86 | $9.86 | $10.00 | 700 |
| Apr 15, 2024 | $10.00 | $10.15 | $10.15 | $10.00 | 125 |
| Apr 12, 2024 | $10.00 | $9.85 | $9.85 | $10.00 | 1 |
| Apr 11, 2024 | $10.00 | $9.86 | $9.86 | $10.00 | 3 |
| Apr 10, 2024 | $10.00 | $10.15 | $10.00 | $10.00 | 946 |
| Apr 9, 2024 | $10.00 | $10.15 | $9.80 | $10.00 | 18,710 |
| Apr 8, 2024 | $9.95 | $9.85 | $9.85 | $10.00 | 38 |
| Apr 5, 2024 | $9.90 | $9.93 | $9.80 | $9.90 | 1,293 |
| Apr 4, 2024 | $9.85 | $9.93 | $9.80 | $9.90 | 1,136 |
| Apr 3, 2024 | $9.80 | $9.91 | $9.91 | $9.85 | 5,756 |
| Apr 2, 2024 | $9.80 | $9.90 | $9.73 | $9.80 | 14,498 |
| Mar 28, 2024 | $9.80 | $9.86 | $9.70 | $9.80 | 29,733 |
| Mar 27, 2024 | $9.75 | $9.85 | $9.64 | $9.80 | 707 |
| Mar 25, 2024 | $9.75 | $9.88 | $9.88 | $9.75 | 1,172 |
| Mar 22, 2024 | $9.75 | $9.64 | $9.64 | $9.75 | 1,800 |
| Mar 21, 2024 | $9.70 | $9.71 | $9.70 | $9.75 | 1,720 |
| Mar 20, 2024 | $9.70 | $9.71 | $9.71 | $9.70 | 10,000 |
| Mar 18, 2024 | $9.70 | $9.71 | $9.70 | $9.70 | 17,478 |
| Mar 14, 2024 | $9.70 | $9.59 | $9.59 | $9.70 | 2,600 |
| Mar 13, 2024 | $9.70 | $9.65 | $9.65 | $9.70 | 500 |
| Mar 12, 2024 | $9.75 | $9.65 | $9.55 | $9.70 | 77,697 |
| Mar 11, 2024 | $9.75 | $9.86 | $9.60 | $9.75 | 42,240 |
| Mar 7, 2024 | $9.75 | $9.64 | $9.64 | $9.75 | 2,995 |
| Mar 6, 2024 | $9.70 | $9.55 | $9.55 | $9.75 | 4,000 |
| Mar 5, 2024 | $9.70 | $9.85 | $9.85 | $9.70 | 10,000 |
| Mar 4, 2024 | $9.70 | $9.55 | $9.55 | $9.70 | 4,529 |
| Feb 29, 2024 | $9.70 | $9.70 | $9.55 | $9.70 | 2,911 |
| Feb 28, 2024 | $9.75 | $9.64 | $9.60 | $9.75 | 8,995 |
| Feb 27, 2024 | $9.70 | $9.64 | $9.64 | $9.75 | 1,200 |
| Feb 23, 2024 | $9.65 | $9.79 | $9.54 | $9.65 | 11,400 |
| Feb 22, 2024 | $9.70 | $9.59 | $9.59 | $9.65 | 2,600 |
| Feb 21, 2024 | $9.75 | $9.60 | $9.60 | $9.70 | 8,600 |
| Feb 19, 2024 | $9.75 | $9.64 | $9.64 | $9.75 | 10 |
| Feb 12, 2024 | $9.80 | $9.94 | $9.65 | $9.75 | 10,430 |
| Feb 9, 2024 | $9.80 | $9.69 | $9.69 | $9.80 | 1,203 |
| Feb 7, 2024 | $9.85 | $9.74 | $9.74 | $9.80 | 150 |
| Feb 5, 2024 | $9.85 | $9.96 | $9.74 | $9.85 | 2,957 |
| Feb 2, 2024 | $9.88 | $9.78 | $9.78 | $9.88 | 5,317 |
| Feb 1, 2024 | $9.88 | $9.77 | $9.75 | $9.88 | 5,195 |
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 |
|---|---|---|
| Future PLC | 830.00 | 7.10 |
| Marshalls PLC | 310.00 | 5.98 |
| W.A.G Payment Solutions PLC | 71.80 | 4.06 |
| Tbc Bank Group PLC | 3,000.00 | 3.63 |
| Wizz Air Holdings PLC | 2,216.00 | 3.55 |
| Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 541.20 | -5.52 |
| Auction Technology Group PLC | 483.00 | -3.59 |
| Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
| Playtech PLC | 481.00 | -2.63 |
| Rolls-Royce Holdings PLC | 423.60 | -2.37 |
| Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.