Tetragon Financial Group Limited Historical Data - TFG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Tetragon Financial Group Limited (TFG)
Tetragon Financial Group Limited (TFG) Historical

Tetragon Financial Group Limited (TFG)

9.70

0.05

(0.52%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	0.518134715026	9.65	9.7	9.65	2085	9.65	DE
4	-0.1	-1.02040816327	9.8	10	9.65	2573	9.83063586	DE
12	-0.175	-1.77215189873	9.875	10	9.65	7526	9.74157884	DE
26	-0.05	-0.512820512821	9.75	10.15	9.65	20993	9.82718225	DE
52	-0.65	-6.28019323671	10.35	10.35	9.65	16216	9.88873652	DE
156	-0.175	-1.77215189873	9.875	10.45	8.275	24023	9.68897449	DE
260	-3.1	-24.21875	12.8	12.9	6.85	20480	10.0799997	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	9.7	0.05	0.52	9.65	9.7	9.65	0
1714062600	9.65	0	0.00	9.65	9.65	9.65	2755
1713976200	9.65	0	0.00	9.65	9.65	9.65	2021
1713889800	9.65	0	0.00	9.65	9.65	9.65	1478
1713803400	9.65	-0.28	-2.77	9.925	9.925	9.65	0
1713544200	9.925	0	0.00	9.925	9.925	9.925	0
1713457800	9.925	0	0.00	9.925	9.925	9.925	11
1713371400	9.925	-0.08	-0.75	10	10	9.925	10350
1713285000	10	0	0.00	10	10	10	700
1713198600	10	0	0.00	10	10	9.875	125
1712939400	10	0	0.00	10	10	10	2
1712853000	10	0	0.00	10	10	10	3
1712766600	10	0	0.00	10	10	10	946
1712680200	10	0	0.00	10	10	10	53
1712593800	10	0.1	1.01	9.95	10	9.95	38
1712334600	9.9	0	0.00	9.9	9.9	9.9	1293
1712248200	9.9	0.05	0.51	9.85	9.9	9.85	1136
1712161800	9.85	0.05	0.51	9.8	9.85	9.8	5756
1712075400	9.8	0	0.00	9.8	9.8	9.8	14498
1711647000	9.8	0	0.00	9.8	9.8	9.8	44733
1711560600	9.8	0.05	0.51	9.75	9.8	9.75	707
1711474200	9.75	0	0.00	9.75	9.75	9.75	0
1711387800	9.75	0	0.00	9.75	9.75	9.75	1172
1711128600	9.75	0	0.00	9.75	9.75	9.75	1800
1711042200	9.75	0.05	0.52	9.7	9.75	9.7	3440
1710955800	9.7	0	0.00	9.7	9.7	9.7	10000
1710869400	9.7	0	0.00	9.7	9.7	9.7	0
1710783000	9.7	0	0.00	9.7	9.75	9.7	17478
1710523800	9.7	0	0.00	9.7	9.7	9.7	0
1710437400	9.7	0	0.00	9.7	9.7	9.7	2600
1710351000	9.7	0	0.00	9.7	9.7	9.7	500
1710264600	9.7	-0.05	-0.51	9.75	9.75	9.7	77697
1710178200	9.75	0	0.00	9.75	9.75	9.75	43840
1709919000	9.75	0	0.00	9.75	9.75	9.75	0
1709832600	9.75	0	0.00	9.75	9.75	9.75	2995
1709746200	9.75	0.05	0.52	9.7	9.75	9.7	4000
1709659800	9.7	0	0.00	9.7	9.7	9.7	10000
1709573400	9.7	0	0.00	9.7	9.7	9.7	4529
1709314200	9.7	0	0.00	9.7	9.7	9.7	0
1709227800	9.7	-0.05	-0.51	9.7	9.7	9.7	2911
1709141400	9.75	0	0.00	9.75	9.75	9.75	8995
1709055000	9.75	0.07	0.78	9.7	9.75	9.7	1200
1708968600	9.675	0.03	0.26	9.675	9.675	9.675	0
1708709400	9.65	0	0.00	9.65	9.65	9.65	11400
1708623000	9.65	-0.05	-0.52	9.7	9.7	9.65	7800
1708536600	9.7	-0.05	-0.51	9.75	9.75	9.7	9800
1708450200	9.75	0	0.00	9.75	9.75	9.75	0
1708363800	9.75	0	0.00	9.75	9.75	9.75	10
1708104600	9.75	0	0.00	9.75	9.75	9.75	0
1708018200	9.75	0	0.00	9.75	9.75	9.75	0
1707931800	9.75	0	0.00	9.75	9.75	9.75	0
1707845400	9.75	0	0.00	9.75	9.75	9.75	0
1707759000	9.75	-0.05	-0.51	9.8	9.8	9.75	10430
1707499800	9.8	0	0.00	9.8	9.8	9.8	1203
1707413400	9.8	0	0.00	9.8	9.8	9.8	0
1707327000	9.8	-0.05	-0.51	9.85	9.85	9.8	150
1707240600	9.85	0	0.00	9.85	9.85	9.85	0
1707154200	9.85	-0.03	-0.25	9.85	9.875	9.85	2957
1706895000	9.875	0	0.00	9.875	9.875	9.875	125
1706808600	9.875	0	0.00	9.875	9.875	9.875	820086
1706722200	9.875	0.05	0.51	9.85	9.95	9.85	19117
1706635800	9.825	0.05	0.51	9.775	9.825	9.775	706
1706549400	9.775	0.03	0.26	9.75	9.775	9.75	0

Tetragon Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions