Shares Magazine
$13.80-0.40 (-2.82%)01 May 2025, 08:49
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | $14.00 | $14.04 | $14.04 | $14.00 | 400 |
| Apr 30, 2025 | $14.20 | $14.40 | $14.40 | $14.20 | 1,000 |
| Apr 28, 2025 | $14.20 | $14.02 | $14.02 | $14.20 | 3 |
| Apr 25, 2025 | $14.20 | $14.10 | $14.10 | $14.10 | 1,300 |
| Apr 24, 2025 | $14.25 | $14.12 | $14.12 | $14.20 | 2,600 |
| Apr 22, 2025 | $14.00 | $14.00 | $13.82 | $14.15 | 4,700 |
| Apr 16, 2025 | $13.75 | $13.90 | $13.90 | $14.00 | 75,286 |
| Apr 15, 2025 | $13.40 | $14.00 | $13.60 | $13.85 | 2,700 |
| Apr 14, 2025 | $13.35 | $13.20 | $13.20 | $13.40 | 2,000 |
| Apr 11, 2025 | $13.45 | $13.30 | $13.10 | $13.35 | 50,765 |
| Apr 10, 2025 | $13.70 | $13.44 | $13.44 | $13.50 | 1,239 |
| Apr 9, 2025 | $13.60 | $13.30 | $13.12 | $13.30 | 3,553 |
| Apr 8, 2025 | $13.50 | $13.70 | $13.67 | $13.65 | 5,320 |
| Apr 7, 2025 | $14.05 | $13.60 | $13.60 | $13.50 | 25,000 |
| Apr 4, 2025 | $14.40 | $15.00 | $15.00 | $14.25 | 2,000 |
| Apr 3, 2025 | $14.30 | $14.55 | $14.30 | $14.40 | 102,314 |
| Apr 2, 2025 | $14.50 | $14.40 | $14.30 | $14.30 | 15,500 |
| Apr 1, 2025 | $14.70 | $14.40 | $14.40 | $14.50 | 1,100 |
| Mar 31, 2025 | $14.85 | $14.70 | $14.25 | $14.80 | 251,000 |
| Mar 28, 2025 | $14.85 | $14.71 | $14.71 | $14.85 | 1,300 |
| Mar 27, 2025 | $14.85 | $14.71 | $14.71 | $14.85 | 563 |
| Mar 25, 2025 | $14.85 | $14.81 | $14.71 | $14.95 | 2,080 |
| Mar 24, 2025 | $14.85 | $14.71 | $14.71 | $14.85 | 1,400 |
| Mar 21, 2025 | $14.95 | $14.80 | $14.80 | $14.85 | 1,250 |
| Mar 19, 2025 | $14.90 | $14.95 | $14.70 | $14.85 | 2,112 |
| Mar 18, 2025 | $15.00 | $14.96 | $14.95 | $14.90 | 290 |
| Mar 17, 2025 | $15.05 | $14.95 | $14.95 | $15.00 | 400 |
| Mar 13, 2025 | $15.05 | $14.94 | $14.94 | $15.05 | 600 |
| Mar 12, 2025 | $15.25 | $15.10 | $14.90 | $15.05 | 3,355 |
| Mar 11, 2025 | $15.40 | $15.12 | $15.12 | $15.25 | 4,485 |
| Mar 7, 2025 | $15.60 | $15.40 | $15.40 | $15.50 | 9,328 |
| Mar 6, 2025 | $15.60 | $15.70 | $15.51 | $15.60 | 1,800 |
| Mar 5, 2025 | $15.40 | $15.46 | $15.46 | $15.60 | 322 |
| Mar 4, 2025 | $15.50 | $15.60 | $15.35 | $15.40 | 599 |
| Mar 3, 2025 | $15.60 | $15.33 | $15.33 | $15.50 | 1,000 |
| Feb 28, 2025 | $15.40 | $15.32 | $15.32 | $15.50 | 147 |
| Feb 27, 2025 | $15.50 | $15.65 | $15.32 | $15.50 | 5,145 |
| Feb 25, 2025 | $15.70 | $15.75 | $15.42 | $15.60 | 5,031 |
| Feb 20, 2025 | $15.80 | $15.72 | $15.64 | $15.90 | 3,677 |
| Feb 18, 2025 | $15.90 | $15.74 | $15.74 | $15.80 | 5,512 |
| Feb 17, 2025 | $15.90 | $16.00 | $15.64 | $15.90 | 3,442 |
| Feb 14, 2025 | $15.40 | $16.00 | $15.24 | $15.90 | 11,185 |
| Feb 13, 2025 | $15.40 | $15.60 | $15.58 | $15.40 | 5,225 |
| Feb 12, 2025 | $15.40 | $15.60 | $15.25 | $15.40 | 3,466 |
| Feb 11, 2025 | $15.50 | $15.26 | $15.23 | $15.40 | 1,960 |
| Feb 7, 2025 | $15.30 | $15.60 | $15.60 | $15.40 | 2,000 |
| Feb 6, 2025 | $15.30 | $15.08 | $15.06 | $15.30 | 1,400 |
| Feb 5, 2025 | $15.45 | $15.30 | $15.20 | $15.30 | 18,025 |
| Feb 4, 2025 | $15.35 | $15.30 | $15.05 | $15.45 | 6,056 |
| Feb 3, 2025 | $15.55 | $15.31 | $15.31 | $15.35 | 500 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.