Shares Magazine
$17.25+0.10 (+0.58%)07 Aug 2025, 09:41
Tetragon Financial Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | $17.15 | $17.20 | $17.00 | $17.15 | 3,179 |
| Aug 5, 2025 | $17.15 | $17.20 | $17.05 | $17.15 | 13,886 |
| Aug 4, 2025 | $16.85 | $17.10 | $16.80 | $17.15 | 18,255 |
| Aug 1, 2025 | $16.90 | $17.00 | $16.70 | $16.85 | 8,616 |
| Jul 31, 2025 | $16.85 | $16.90 | $16.80 | $16.90 | 7,130 |
| Jul 30, 2025 | $17.00 | $17.00 | $16.80 | $16.85 | 28,465 |
| Jul 29, 2025 | $17.00 | $17.05 | $16.95 | $17.00 | 1,050 |
| Jul 28, 2025 | $17.00 | $17.05 | $16.90 | $17.00 | 1,128 |
| Jul 25, 2025 | $17.00 | $17.10 | $16.80 | $17.00 | 55,087 |
| Jul 24, 2025 | $17.10 | $17.20 | $17.05 | $17.00 | 5,532 |
| Jul 23, 2025 | $17.10 | $17.10 | $17.00 | $17.10 | 3,286 |
| Jul 22, 2025 | $17.10 | $17.15 | $17.00 | $17.10 | 8,991 |
| Jul 21, 2025 | $17.04 | $17.17 | $17.00 | $17.10 | 13,223 |
| Jul 18, 2025 | $17.10 | $17.30 | $16.95 | $17.10 | 19,880 |
| Jul 17, 2025 | $17.10 | $17.25 | $17.15 | $17.10 | 8,144 |
| Jul 16, 2025 | $17.10 | $17.25 | $17.05 | $17.10 | 1,698 |
| Jul 15, 2025 | $17.10 | $17.40 | $16.96 | $17.10 | 9,817 |
| Jul 14, 2025 | $16.20 | $17.60 | $16.20 | $17.10 | 64,352 |
| Jul 11, 2025 | $16.10 | $16.35 | $16.05 | $16.20 | 8,095 |
| Jul 10, 2025 | $16.10 | $16.20 | $16.00 | $16.10 | 2,575 |
| Jul 9, 2025 | $16.10 | $16.20 | $15.99 | $16.10 | 2,099 |
| Jul 8, 2025 | $16.10 | $16.25 | $15.96 | $16.10 | 4,645 |
| Jul 7, 2025 | $16.05 | $16.25 | $16.15 | $16.10 | 3,810 |
| Jul 4, 2025 | $16.05 | $16.20 | $16.10 | $16.05 | 1,800 |
| Jul 3, 2025 | $16.10 | $16.20 | $16.03 | $16.05 | 4,785 |
| Jul 2, 2025 | $16.10 | $16.25 | $16.02 | $16.10 | 6,771 |
| Jul 1, 2025 | $16.05 | $16.28 | $16.02 | $16.10 | 7,610 |
| Jun 30, 2025 | $16.00 | $16.20 | $16.10 | $16.05 | 5,317 |
| Jun 27, 2025 | $16.00 | $16.10 | $16.10 | $16.00 | 3,000 |
| Jun 25, 2025 | $15.90 | $16.20 | $16.16 | $16.00 | 2,350 |
| Jun 23, 2025 | $15.70 | $15.55 | $15.55 | $15.70 | 450 |
| Jun 20, 2025 | $15.70 | $15.90 | $15.90 | $15.70 | 112 |
| Jun 19, 2025 | $15.60 | $15.65 | $15.50 | $15.70 | 762,672 |
| Jun 18, 2025 | $15.60 | $15.50 | $15.49 | $15.60 | 8,194 |
| Jun 17, 2025 | $15.70 | $15.90 | $15.55 | $15.60 | 12,622 |
| Jun 16, 2025 | $15.05 | $15.80 | $15.42 | $15.70 | 48,162 |
| Jun 13, 2025 | $14.80 | $15.08 | $15.08 | $14.90 | 1,699 |
| Jun 12, 2025 | $14.15 | $15.30 | $14.30 | $14.90 | 3,448 |
| Jun 11, 2025 | $13.90 | $14.20 | $13.80 | $14.05 | 2,156 |
| Jun 10, 2025 | $13.80 | $13.72 | $13.72 | $13.90 | 5,643 |
| Jun 5, 2025 | $13.70 | $13.80 | $13.80 | $13.80 | 24,000 |
| Jun 4, 2025 | $13.60 | $13.51 | $13.51 | $13.70 | 400 |
| Jun 3, 2025 | $13.60 | $13.87 | $13.50 | $13.60 | 53 |
| Jun 2, 2025 | $13.60 | $13.30 | $13.30 | $13.60 | 46 |
| May 30, 2025 | $14.05 | $13.80 | $13.60 | $13.60 | 48,460 |
| May 16, 2025 | $13.95 | $14.02 | $14.00 | $14.00 | 40,576 |
| May 15, 2025 | $13.90 | $14.10 | $14.10 | $13.95 | 2,500 |
| May 14, 2025 | $13.85 | $13.80 | $13.60 | $13.95 | 8,752 |
| May 13, 2025 | $13.70 | $14.06 | $14.06 | $13.85 | 450 |
| May 12, 2025 | $13.60 | $13.52 | $13.52 | $13.70 | 1,000 |
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 |
|---|---|---|
| Harbour Energy PLC | 233.26 | 14.23 |
| Serco Group PLC | 223.80 | 6.88 |
| Intercontinental Hotels Group PLC | 9,262.00 | 6.71 |
| Ocado Group PLC | 367.35 | 4.84 |
| Bridgepoint Group PLC | 344.59 | 3.79 |
| Future PLC | 733.00 | 3.09 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 195.00 | -13.53 |
| Hikma Pharmaceuticals PLC | 1,746.00 | -7.32 |
| Bae Systems PLC | 1,773.00 | -4.57 |
| Babcock International Group PLC | 963.00 | -4.27 |
| Chemring Group PLC | 533.30 | -3.21 |
| Man Group PLC | 160.90 | -3.01 |