Shares Magazine
$16.25-0.05 (-0.31%)24 Jan 2025, 13:10
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 23, 2025 | $16.50 | $16.50 | $16.50 | $16.30 | 50,000 |
| Jan 22, 2025 | $16.50 | $16.34 | $16.34 | $16.50 | 443 |
| Jan 20, 2025 | $16.15 | $16.50 | $16.10 | $16.50 | 74,778 |
| Jan 17, 2025 | $16.10 | $16.25 | $15.85 | $16.15 | 116,121 |
| Jan 16, 2025 | $15.90 | $16.20 | $15.81 | $16.00 | 11,339 |
| Jan 15, 2025 | $15.60 | $16.07 | $15.30 | $15.90 | 19,352 |
| Jan 14, 2025 | $15.95 | $15.90 | $15.70 | $15.80 | 3,064 |
| Jan 13, 2025 | $15.95 | $16.35 | $16.00 | $15.95 | 26,994 |
| Jan 10, 2025 | $14.95 | $16.30 | $15.00 | $15.95 | 52,979 |
| Jan 9, 2025 | $14.15 | $14.85 | $14.50 | $14.95 | 31,000 |
| Jan 8, 2025 | $14.05 | $14.30 | $14.03 | $14.30 | 1,360 |
| Jan 7, 2025 | $13.95 | $14.10 | $14.10 | $14.05 | 853 |
| Jan 6, 2025 | $14.00 | $14.10 | $14.00 | $13.95 | 1,373 |
| Jan 3, 2025 | $14.00 | $13.78 | $13.78 | $14.00 | 1,326 |
| Jan 2, 2025 | $14.00 | $13.80 | $13.80 | $14.00 | 642 |
| Dec 24, 2024 | $14.10 | $14.10 | $13.90 | $14.10 | 741 |
| Dec 23, 2024 | $14.10 | $13.95 | $13.95 | $14.10 | 1,000 |
| Dec 19, 2024 | $14.05 | $14.10 | $13.95 | $14.10 | 28,314 |
| Dec 18, 2024 | $14.10 | $13.95 | $13.95 | $14.10 | 526 |
| Dec 17, 2024 | $14.10 | $14.25 | $13.95 | $14.10 | 1,508 |
| Dec 13, 2024 | $14.10 | $14.10 | $13.94 | $14.10 | 879 |
| Dec 12, 2024 | $14.10 | $14.26 | $13.90 | $14.10 | 3,535 |
| Dec 10, 2024 | $14.20 | $14.35 | $14.00 | $14.15 | 1,699 |
| Dec 9, 2024 | $14.25 | $14.20 | $14.00 | $14.20 | 5,000 |
| Dec 4, 2024 | $14.25 | $14.00 | $14.00 | $14.20 | 452 |
| Dec 3, 2024 | $14.25 | $14.25 | $14.09 | $14.25 | 8,280 |
| Dec 2, 2024 | $13.65 | $14.30 | $13.63 | $14.25 | 79,250 |
| Nov 28, 2024 | $13.20 | $13.60 | $13.20 | $13.40 | 39,281 |
| Nov 27, 2024 | $12.75 | $13.58 | $12.77 | $13.20 | 16,123 |
| Nov 26, 2024 | $12.70 | $12.60 | $12.46 | $12.70 | 1,696 |
| Nov 22, 2024 | $12.70 | $12.60 | $12.56 | $12.70 | 3,359 |
| Nov 21, 2024 | $12.70 | $12.60 | $12.60 | $12.70 | 8,394 |
| Nov 20, 2024 | $12.70 | $12.60 | $12.60 | $12.70 | 200 |
| Nov 19, 2024 | $12.70 | $12.70 | $12.56 | $12.70 | 13,172 |
| Nov 18, 2024 | $12.70 | $12.60 | $12.52 | $12.70 | 6,977 |
| Nov 15, 2024 | $12.70 | $12.60 | $12.60 | $12.70 | 1,650 |
| Nov 12, 2024 | $12.75 | $12.75 | $12.75 | $12.70 | 341 |
| Nov 11, 2024 | $12.65 | $12.90 | $12.75 | $12.80 | 3,025 |
| Nov 8, 2024 | $12.60 | $12.80 | $12.75 | $12.65 | 10,500 |
| Nov 7, 2024 | $12.55 | $12.50 | $12.40 | $12.60 | 15,226 |
| Nov 6, 2024 | $12.80 | $12.50 | $12.40 | $12.60 | 39,400 |
| Nov 5, 2024 | $13.10 | $13.17 | $12.60 | $12.70 | 32,700 |
| Nov 4, 2024 | $13.10 | $13.10 | $12.90 | $13.10 | 26,000 |
| Nov 1, 2024 | $13.05 | $13.26 | $12.95 | $13.10 | 38,355 |
| Oct 31, 2024 | $13.05 | $13.00 | $12.86 | $13.05 | 3,084 |
| Oct 30, 2024 | $12.65 | $12.95 | $12.70 | $13.00 | 49,212 |
| Oct 29, 2024 | $12.35 | $12.70 | $12.41 | $12.65 | 119,134 |
| Oct 28, 2024 | $12.35 | $12.30 | $12.24 | $12.35 | 18,600 |
| Oct 25, 2024 | $12.35 | $12.24 | $12.24 | $12.35 | 2,950 |
| Oct 24, 2024 | $12.05 | $12.35 | $12.05 | $12.35 | 2,525 |
Most Read
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 |
|---|---|---|
| Burberry Group PLC | 1,176.00 | 9.86 |
| Kainos Group PLC | 805.00 | 5.09 |
| Diageo PLC | 2,503.50 | 4.25 |
| Babcock International Group PLC | 519.50 | 3.69 |
| Pets AT Home Group PLC | 211.00 | 3.33 |
| Jd Sports Fashion PLC | 84.00 | 2.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 254.10 | -7.73 |
| Energean PLC | 963.50 | -5.07 |
| Diversified Energy Company PLC | 1,273.00 | -3.41 |
| Marks And Spencer Group PLC | 321.50 | -3.40 |
| Ocado Group PLC | 303.10 | -3.19 |
| AJ Bell PLC | 458.50 | -3.17 |