LSE - Delayed Quote USD

Tetragon Financial Ord (TFG.L)

13.60
0.00
(0.00%)
At close: June 2 at 11:00:16 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202513.6013.3013.3013.6013.6046
May 30, 202514.0513.8013.6013.6013.6048,460
May 29, 202514.0514.0514.0514.0514.05-
May 28, 202514.1014.1014.1014.1014.10-
May 27, 202514.0014.0014.0014.0014.00-
May 23, 202514.0014.0014.0014.0014.00-
May 22, 202514.0014.0014.0014.0014.00-
May 21, 202514.0014.0014.0014.0014.00-
May 20, 202513.9513.9513.9513.9513.95-
May 19, 202513.9513.9513.9513.9513.95-
May 16, 202513.9514.0214.0014.0014.0040,576
May 15, 202513.9014.1014.1013.9513.952,500
May 14, 202513.8513.8013.6013.9513.958,752
May 13, 202513.7014.0614.0613.8513.85450
May 12, 202513.6013.5213.5213.7013.701,000
May 9, 202513.4513.2313.2313.5513.551,257
May 8, 202513.2513.2313.2313.4513.45400
May 7, 202513.2513.4013.4013.1513.15825
May 6, 202513.8013.3913.1013.2513.2515,720
May 2, 2025 0.11 Dividend
May 2, 202513.8013.8013.8013.8013.80-
May 1, 202514.0014.0414.0414.0013.89400
Apr 30, 202514.2014.4014.4014.2014.091,000
Apr 29, 202514.2014.2014.2014.2014.09-
Apr 28, 202514.2014.0214.0214.2014.093
Apr 25, 202514.2014.1014.1014.1013.991,300
Apr 24, 202514.2514.1114.1114.2014.092,600
Apr 23, 202514.2514.2514.2514.2514.14-
Apr 22, 202514.0014.0013.8214.1514.044,700
Apr 17, 202514.0514.0514.0514.0513.94-
Apr 16, 202513.7513.9013.9014.0013.8975,286
Apr 15, 202513.4014.0013.6013.8513.742,700
Apr 14, 202513.3513.2013.2013.4013.292,000
Apr 11, 202513.4513.3013.1013.3513.2550,765
Apr 10, 202513.7013.4413.4413.5013.391,239
Apr 9, 202513.6013.3013.1213.3013.203,553
Apr 8, 202513.5013.7013.6713.6513.545,320
Apr 7, 202514.0513.6013.6013.5013.3925,000
Apr 4, 202514.4015.0015.0014.2514.142,000
Apr 3, 202514.3014.5514.3014.4014.29102,314
Apr 2, 202514.5014.4014.3014.3014.1915,500
Apr 1, 202514.7014.4014.4014.5014.391,100
Mar 31, 202514.8514.7014.2514.8014.68251,000
Mar 28, 202514.8514.7214.7214.8514.731,300
Mar 27, 202514.8514.7214.7214.8514.73563
Mar 26, 202514.8514.8514.8514.8514.73-
Mar 25, 202514.8514.8114.7214.9514.832,080
Mar 24, 202514.8514.7214.7214.8514.731,400
Mar 21, 202514.9514.8014.8014.8514.731,250
Mar 20, 202514.9514.9514.9514.9514.83-
Mar 19, 202514.9014.9514.7014.8514.732,112
Mar 18, 202515.0014.9614.9514.9014.78290
Mar 17, 202515.0514.9514.9515.0014.88400
Mar 14, 202515.0515.0515.0515.0514.93-
Mar 13, 202515.0514.9414.9415.0514.93600
Mar 12, 202515.2515.1014.9015.0514.933,355
Mar 11, 202515.4015.1215.1215.2515.134,485
Mar 10, 202515.4015.4015.4015.4015.28-
Mar 7, 202515.6015.4015.4015.5015.389,328
Mar 6, 2025 0.11 Dividend
Mar 6, 202515.6015.7015.5115.6015.481,800
Mar 5, 202515.4015.4615.4615.6015.37322
Mar 4, 202515.5015.6015.3515.4015.17599
Mar 3, 202515.6015.3315.3315.5015.271,000
Feb 28, 202515.4015.3215.3215.5015.27147
Feb 27, 202515.5015.6515.3215.5015.275,145
Feb 26, 202515.5015.5015.5015.5015.27-
Feb 25, 202515.7015.7515.4215.6015.375,031
Feb 24, 202515.7015.7015.7015.7015.47-
Feb 21, 202515.7015.7015.7015.7015.47-
Feb 20, 202515.8015.7215.6415.9015.663,677
Feb 19, 202515.8015.8015.8015.8015.57-
Feb 18, 202515.9015.7415.7415.8015.575,512
Feb 17, 202515.9016.0015.6415.9015.663,442
Feb 14, 202515.4016.0015.2415.9015.6611,185
Feb 13, 202515.4015.6015.5815.4015.175,225
Feb 12, 202515.4015.6015.2515.4015.173,466
Feb 11, 202515.5015.2615.2315.4015.171,960
Feb 10, 202515.5015.5015.5015.5015.27-
Feb 7, 202515.3015.6015.6015.4015.172,000
Feb 6, 202515.3015.0815.0615.3015.071,400
Feb 5, 202515.4515.3015.2015.3015.0718,025
Feb 4, 202515.3515.3015.0515.4515.226,056
Feb 3, 202515.5515.3115.3115.3515.12500
Jan 31, 202515.7015.7015.7015.7015.47-
Jan 30, 202515.5015.5015.5015.5015.27-
Jan 29, 202515.5015.5015.5015.5015.27-
Jan 28, 202516.0015.5015.2015.4515.2241,034
Jan 27, 202516.2516.3015.8016.0015.762,350
Jan 24, 202516.3016.3016.0616.2516.012,551
Jan 23, 202516.5016.5016.5016.3016.0650,000
Jan 22, 202516.5016.3416.3416.5016.25443
Jan 21, 202516.5016.5016.5016.5016.25-
Jan 20, 202516.1516.5016.1016.5016.2574,778
Jan 17, 202516.1016.2515.8516.1515.91116,121
Jan 16, 202515.9016.2015.8116.0015.7611,339
Jan 15, 202515.6016.0715.3015.9015.6619,352
Jan 14, 202515.9515.9015.7015.8015.573,064
Jan 13, 202515.9516.3516.0015.9515.7126,994
Jan 10, 202514.9516.3015.0015.9515.7152,979
Jan 9, 202514.1514.8514.5014.9514.7331,000
Jan 8, 202514.0514.3014.0314.3014.091,360
Jan 7, 202513.9514.1014.1014.0513.84853
Jan 6, 202514.0014.1014.0013.9513.741,373
Jan 3, 202514.0013.7713.7714.0013.791,326
Jan 2, 202514.0013.8013.8014.0013.79642
Dec 31, 202414.0014.0014.0014.0013.79-
Dec 30, 202414.0014.0014.0014.0013.79-
Dec 27, 202414.1014.1014.1014.1013.89-
Dec 24, 202414.1014.1013.9014.1013.89741
Dec 23, 202414.1013.9513.9514.1013.891,000
Dec 20, 202414.1014.1014.1014.1013.89-
Dec 19, 202414.0514.1013.9514.1013.8928,314
Dec 18, 202414.1013.9513.9514.1013.89526
Dec 17, 202414.1014.2513.9514.1013.891,508
Dec 16, 202414.1014.1014.1014.1013.89-
Dec 13, 202414.1014.1013.9414.1013.89879
Dec 12, 202414.1014.2613.9014.1013.893,535
Dec 11, 202414.1014.1014.1014.1013.89-
Dec 10, 202414.2014.3514.0014.1513.941,699
Dec 9, 202414.2514.2014.0014.2013.995,000
Dec 6, 202414.2014.2014.2014.2013.99-
Dec 5, 202414.2014.2014.2014.2013.99-
Dec 4, 202414.2514.0014.0014.2013.99452
Dec 3, 202414.2514.2514.0914.2514.048,280
Dec 2, 202413.6514.3013.6314.2514.0479,250
Nov 29, 202413.5013.5013.5013.5013.30-
Nov 28, 202413.2013.6013.2013.4013.2039,281
Nov 27, 202412.7513.5812.7713.2013.0016,123
Nov 26, 202412.7012.6012.4612.7012.511,696
Nov 25, 202412.7012.7012.7012.7012.51-
Nov 22, 202412.7012.6012.5612.7012.513,359
Nov 21, 202412.7012.6012.6012.7012.518,394
Nov 20, 202412.7012.6012.6012.7012.51200
Nov 19, 202412.7012.7012.5612.7012.5113,172
Nov 18, 202412.7012.6012.5212.7012.516,977
Nov 15, 202412.7012.6012.6012.7012.511,650
Nov 14, 202412.7012.7012.7012.7012.51-
Nov 13, 202412.7012.7012.7012.7012.51-
Nov 12, 202412.7512.7512.7512.7012.51341
Nov 11, 202412.6512.9012.7512.8012.613,025
Nov 8, 202412.6012.8012.7512.6512.4610,500
Nov 7, 202412.5512.5012.4012.6012.4115,226
Nov 6, 202412.8012.5012.4012.6012.4139,400
Nov 5, 202413.1013.1712.6012.7012.5132,700
Nov 4, 202413.1013.1012.9013.1012.9126,000
Nov 1, 2024 0.11 Dividend
Nov 1, 202413.0513.2612.9513.1012.9138,355
Oct 31, 202413.0513.0012.8613.0512.753,084
Oct 30, 202412.6512.9512.7013.0012.7049,212
Oct 29, 202412.3512.7012.4112.6512.36119,134
Oct 28, 202412.3512.3012.2412.3512.0618,600
Oct 25, 202412.3512.2412.2412.3512.062,950
Oct 24, 202412.0512.4511.8812.0511.772,525
Oct 23, 202412.0511.8811.8612.0511.77802
Oct 22, 202412.0512.0512.0512.0511.77-
Oct 21, 202412.2512.0512.0512.1511.872,645
Oct 18, 202412.3512.0512.0512.2511.97975
Oct 17, 202412.1512.5012.1912.4012.1117,645
Oct 16, 202411.7612.0111.7612.1511.8758,284
Oct 15, 202411.4511.9011.4911.8011.5335,500
Oct 14, 202410.1511.2010.9511.4511.1881,697
Oct 11, 202410.1510.0210.0210.159.91290
Oct 10, 202410.1510.0010.0010.159.91780
Oct 9, 202410.1510.1510.1510.159.91-
Oct 8, 202410.1510.1510.1510.159.91-
Oct 7, 202410.1510.1510.1510.159.91-
Oct 4, 202410.1510.1510.1510.159.91-
Oct 3, 202410.1510.1510.1510.159.91-
Oct 2, 202410.1510.1010.1010.159.9127,983
Oct 1, 202410.0510.289.9410.159.917,541
Sep 30, 202410.0510.0510.0510.059.82-
Sep 27, 202410.2010.1310.1010.109.876,931
Sep 26, 202410.2010.2010.2010.209.96-
Sep 25, 202410.1010.1010.1010.109.87-
Sep 24, 202410.0510.0510.0510.059.82-
Sep 23, 202410.0510.009.9510.059.823,000
Sep 20, 202410.059.949.9410.059.8214
Sep 19, 202410.0010.0010.0010.009.77-
Sep 18, 202410.0010.0010.0010.009.77-
Sep 17, 20249.959.909.9010.009.77150
Sep 16, 20249.959.909.909.959.72550
Sep 13, 20249.9510.009.909.959.723,299
Sep 12, 20249.9510.0010.009.959.72690
Sep 11, 20249.959.919.919.959.721,012
Sep 10, 20249.959.959.959.959.72-
Sep 9, 202410.009.969.9610.009.7730,000
Sep 6, 202410.0010.0010.0010.009.77-
Sep 5, 202410.0010.109.9310.009.7712,607
Sep 4, 202410.0010.0010.0010.009.77-
Sep 3, 202410.0010.0010.0010.009.77-
Sep 2, 202410.0010.099.9310.009.772,068
Aug 30, 202410.0010.079.9110.009.775,200
Aug 29, 202410.0010.0010.0010.009.77-
Aug 28, 202410.009.989.9810.009.771,000
Aug 27, 202410.0010.0810.0510.009.7748,086
Aug 23, 202410.0010.0010.0010.009.771,915
Aug 22, 202410.0010.0010.0010.009.77-
Aug 21, 202410.0010.0010.0010.009.77-
Aug 20, 202410.0010.0010.0010.009.77-
Aug 19, 202410.0010.0010.0010.009.77-
Aug 16, 202410.009.939.9310.009.778,523
Aug 15, 20249.959.939.9310.009.771,539
Aug 14, 20249.959.859.859.959.72726
Aug 13, 20249.9510.069.959.959.721,200
Aug 12, 20249.959.959.959.959.72-
Aug 9, 20249.959.959.959.959.72-
Aug 8, 20249.9510.1010.109.959.721,000
Aug 7, 202410.009.889.859.959.72190,790
Aug 6, 202410.0010.0010.0010.009.77-
Aug 5, 2024 0.11 Dividend
Aug 5, 202410.0010.0010.0010.009.77-
Aug 2, 202410.1510.1510.1510.159.81-
Aug 1, 202410.2510.1510.0510.159.811,475
Jul 31, 202410.2510.1410.1410.259.90550
Jul 30, 202410.1510.2510.1410.259.9013,444
Jul 29, 202410.2510.2610.1510.159.8122,225
Jul 26, 202410.2010.2510.2510.259.901,000
Jul 25, 202410.1510.2510.2510.209.8610,000
Jul 24, 202410.3010.3510.3510.259.9010,000
Jul 23, 202410.3010.3010.3010.309.95-
Jul 22, 202410.3010.3010.3010.309.95-
Jul 19, 202410.3010.3010.3010.309.95-
Jul 18, 202410.3010.3010.3010.309.95-
Jul 17, 202410.3010.3010.3010.309.95-
Jul 16, 202410.3010.1510.1510.309.951,500
Jul 15, 202410.3010.1510.1510.309.95600
Jul 12, 202410.3010.3010.3010.309.95-
Jul 11, 202410.3010.2510.2210.309.954,250
Jul 10, 202410.3010.4510.4510.309.954,800
Jul 9, 202410.3010.3010.3010.309.95-
Jul 8, 202410.1510.2510.1510.259.9011,924
Jul 5, 202410.2010.2510.2510.159.8110,900
Jul 4, 202410.1510.2510.2510.209.8610,000
Jul 3, 202410.1510.1510.1510.159.81-
Jul 2, 202410.3010.1010.0010.209.866,600
Jul 1, 202410.3010.3010.3010.309.95-
Jun 28, 202410.3010.3010.3010.309.95-
Jun 27, 202410.3010.1710.1710.309.951,212
Jun 26, 202410.3010.3010.3010.309.95-
Jun 25, 202410.3010.1510.1510.309.952,000
Jun 24, 202410.3010.3010.3010.309.95-
Jun 21, 202410.3010.3010.3010.309.95-
Jun 20, 202410.3010.3010.3010.309.95-
Jun 19, 202410.3010.1610.1510.309.95550
Jun 18, 202410.3010.2310.1510.309.9564,072
Jun 17, 202410.3010.1510.1010.309.95369
Jun 14, 202410.3010.3010.3010.309.95-
Jun 13, 202410.2010.4510.1510.309.955,105
Jun 12, 202410.3010.2610.2010.209.8613,905
Jun 11, 202410.3010.2310.2010.309.9544,248
Jun 10, 202410.3010.3010.3010.309.95-
Jun 7, 202410.3010.3010.3010.309.95-
Jun 6, 202410.2010.2010.2010.209.86-
Jun 5, 202410.2010.2810.2810.209.861,200
Jun 4, 202410.3010.1210.1010.209.8668,818
Jun 3, 202410.3010.3010.3010.309.95-

Related Tickers

HANA.L Hansa Investment Company Ltd 'A' Class A
226.00
-1.74%
 
HAN.L Hansa Investment Company Ltd Ord
230.00
0.00%
 
TMT.L TMT Investments PLC
2.3400
-0.43%
 
OIG.L Oryx International Growth Ord
1,150.00
+2.68%
 
EMVC.L EMV Capital plc
40.50
0.00%
 
FAIR.L Fair Oaks Income 2021 Ord
0.5250
-1.41%
 
OCN.L Ocean Wilsons Holdings Limited
1,380.00
-0.36%
 
BERI.L BlackRock Energy and Resources Inc
110.50
-0.45%
 
APAX.L Apax Global Alpha Ord
114.60
+0.35%
 
AAIF.L Aberdeen Asian Income Fund Limited
212.00
+0.47%