Shares Magazine
$14.85+0.00 (+0.00%)28 Mar 2025, 15:51
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 28, 2025 | $16.00 | $15.50 | $15.20 | $15.45 | 41,034 |
| Jan 27, 2025 | $16.25 | $16.30 | $15.80 | $16.00 | 2,350 |
| Jan 24, 2025 | $16.30 | $16.30 | $16.06 | $16.25 | 2,551 |
| 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 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.