Shares Magazine
$10.00+0.00 (+0.00%)23 Aug 2024, 16:22
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| May 16, 2024 | $10.10 | $10.13 | $10.13 | $10.20 | 1,000 |
| May 15, 2024 | $9.88 | $10.07 | $10.07 | $10.10 | 750 |
| May 14, 2024 | $9.85 | $9.90 | $9.82 | $9.95 | 11,410 |
| May 13, 2024 | $9.72 | $9.89 | $9.85 | $9.85 | 10,300 |
| 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 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.