XLON:TFG
Tetragon Financial Group Limited Stock Price (Quote)
£9.75
-0.0250 (-0.256%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £9.50 | £10.15 | Friday, 3rd May 2024 TFG.L stock ended at £9.75. This is 0.256% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0% from a day low at £9.75 to a day high of £9.75. |
| 90 days | £9.50 | £10.15 | |
| 52 weeks | £9.50 | £10.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £9.75 | £9.75 | £9.75 | £9.75 | 205 |
| May 02, 2024 | £9.78 | £9.78 | £9.78 | £9.78 | 0 |
| May 01, 2024 | £9.65 | £9.78 | £9.60 | £9.78 | 3 650 |
| Apr 30, 2024 | £9.66 | £9.78 | £9.65 | £9.78 | 12 708 |
| Apr 29, 2024 | £9.50 | £9.50 | £9.50 | £9.50 | 0 |
| Apr 26, 2024 | £9.50 | £9.50 | £9.50 | £9.50 | 0 |
| Apr 25, 2024 | £9.50 | £9.50 | £9.50 | £9.50 | 1 255 |
| Apr 24, 2024 | £9.50 | £9.50 | £9.50 | £9.50 | 0 |
| Apr 23, 2024 | £9.55 | £9.79 | £9.50 | £9.50 | 1 478 |
| Apr 22, 2024 | £10.06 | £10.06 | £10.06 | £10.06 | 0 |
| Apr 19, 2024 | £10.06 | £10.06 | £10.06 | £10.06 | 0 |
| Apr 18, 2024 | £10.06 | £10.06 | £10.06 | £10.06 | 11 |
| Apr 17, 2024 | £9.86 | £9.93 | £9.80 | £9.93 | 5 700 |
| Apr 16, 2024 | £9.86 | £9.86 | £9.86 | £9.86 | 1 400 |
| Apr 15, 2024 | £10.15 | £10.15 | £10.00 | £10.00 | 125 |
| Apr 12, 2024 | £10.00 | £10.00 | £10.00 | £10.00 | 0 |
| Apr 11, 2024 | £9.86 | £10.00 | £9.86 | £10.00 | 3 |
| Apr 10, 2024 | £10.15 | £10.15 | £10.00 | £10.00 | 1 261 |
| Apr 09, 2024 | £9.80 | £10.15 | £9.80 | £10.00 | 3 458 |
| Apr 08, 2024 | £9.85 | £10.00 | £9.85 | £10.00 | 57 |
| Apr 05, 2024 | £9.80 | £9.93 | £9.80 | £9.90 | 1 293 |
| Apr 04, 2024 | £9.80 | £9.93 | £9.80 | £9.90 | 1 136 |
| Apr 03, 2024 | £9.91 | £9.91 | £9.85 | £9.85 | 11 512 |
| Apr 02, 2024 | £9.80 | £9.80 | £9.80 | £9.80 | 0 |
| Mar 28, 2024 | £9.70 | £9.86 | £9.70 | £9.80 | 45 335 |
