Shares Magazine
$14.10+0.00 (+0.00%)24 Dec 2024, 11:04
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.