Shares Magazine
$12.70+0.00 (+0.00%)22 Nov 2024, 14:34
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 23, 2024 | $12.05 | $11.88 | $11.86 | $12.05 | 802 |
| Oct 21, 2024 | $12.25 | $12.05 | $12.05 | $12.15 | 2,645 |
| Oct 18, 2024 | $12.35 | $12.05 | $12.05 | $12.25 | 975 |
| Oct 17, 2024 | $12.15 | $12.50 | $12.19 | $12.40 | 17,645 |
| Oct 16, 2024 | $11.76 | $12.01 | $11.76 | $12.15 | 58,284 |
| Oct 15, 2024 | $11.45 | $11.90 | $11.49 | $11.80 | 35,500 |
| Oct 14, 2024 | $10.15 | $11.20 | $10.95 | $11.45 | 81,697 |
| Oct 11, 2024 | $10.15 | $10.02 | $10.02 | $10.15 | 290 |
| Oct 10, 2024 | $10.15 | $10.00 | $10.00 | $10.15 | 780 |
| Oct 2, 2024 | $10.15 | $10.10 | $10.10 | $10.15 | 27,983 |
| Oct 1, 2024 | $10.05 | $10.29 | $9.94 | $10.15 | 7,541 |
| Sep 27, 2024 | $10.20 | $10.13 | $10.10 | $10.10 | 6,931 |
| Sep 23, 2024 | $10.05 | $10.00 | $9.95 | $10.05 | 3,000 |
| 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 |
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 |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.