Carador Income Fund USD Shares (CIFU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carador Income Fund USD Shares

Date Open High Low Close* Volume
19/12/2014 0.89p 0.90p 0.89p 0.90p 926139
18/12/2014 0.89p 0.90p 0.89p 0.89p 17203
17/12/2014 0.89p 0.89p 0.89p 0.89p 35600
16/12/2014 0.89p 0.89p 0.89p 0.89p 218250
15/12/2014 0.89p 0.90p 0.89p 0.89p 498355
12/12/2014 0.89p 0.90p 0.89p 0.89p 59945
11/12/2014 0.89p 0.90p 0.89p 0.89p 29186
10/12/2014 0.89p 0.90p 0.89p 0.89p 134773
09/12/2014 0.89p 0.90p 0.89p 0.89p 89278
08/12/2014 0.89p 0.90p 0.89p 0.89p 300375
05/12/2014 0.89p 0.90p 0.89p 0.89p 118832
04/12/2014 0.89p 0.89p 0.89p 0.89p 128490
03/12/2014 0.89p 0.90p 0.89p 0.89p 75564
02/12/2014 0.89p 0.90p 0.89p 0.89p 564776
01/12/2014 0.89p 0.89p 0.89p 0.89p 15174
28/11/2014 0.89p 0.90p 0.89p 0.89p 39208
27/11/2014 0.89p 0.90p 0.89p 0.89p 220345
26/11/2014 0.89p 0.89p 0.89p 0.89p 86838
25/11/2014 0.89p 0.89p 0.89p 0.89p 263767
24/11/2014 0.90p 0.90p 0.89p 0.89p 170560
21/11/2014 0.90p 0.90p 0.89p 0.90p 213600
20/11/2014 0.91p 0.91p 0.90p 0.90p 178232
19/11/2014 0.91p 0.91p 0.90p 0.91p 5926
18/11/2014 0.91p 0.91p 0.90p 0.91p 810815
17/11/2014 0.91p 0.91p 0.90p 0.91p 15973
14/11/2014 0.91p 0.92p 0.90p 0.91p 460132
13/11/2014 0.91p 0.91p 0.90p 0.91p 6436819
12/11/2014 0.91p 0.91p 0.90p 0.91p 90257
11/11/2014 0.91p 0.91p 0.90p 0.91p 130768
10/11/2014 0.91p 0.92p 0.90p 0.92p 70353
07/11/2014 0.91p 0.91p 0.90p 0.91p 64932
06/11/2014 0.91p 0.91p 0.90p 0.91p 101602
05/11/2014 0.91p 0.91p 0.90p 0.91p 292051
04/11/2014 0.91p 0.91p 0.90p 0.91p 65495
03/11/2014 0.91p 0.92p 0.90p 0.91p 391143
31/10/2014 0.91p 0.91p 0.90p 0.91p 75950
30/10/2014 0.91p 0.92p 0.91p 0.91p 89218
29/10/2014 0.93p 0.93p 0.92p 0.93p 142831
28/10/2014 0.93p 0.93p 0.92p 0.93p 659952
27/10/2014 0.93p 0.93p 0.92p 0.93p 120916
24/10/2014 0.92p 0.93p 0.92p 0.92p 53000
23/10/2014 0.92p 0.93p 0.92p 0.92p 103332
22/10/2014 0.92p 0.93p 0.92p 0.92p 70825
21/10/2014 0.92p 0.93p 0.92p 0.92p 162288
20/10/2014 0.92p 0.92p 0.91p 0.92p 244462
17/10/2014 0.92p 0.92p 0.91p 0.92p 25080
16/10/2014 0.92p 0.92p 0.91p 0.92p 249566
15/10/2014 0.92p 0.92p 0.92p 0.92p 40702
14/10/2014 0.92p 0.92p 0.91p 0.92p 208575
13/10/2014 0.92p 0.92p 0.91p 0.92p 20843
10/10/2014 0.92p 0.92p 0.91p 0.92p 39800
09/10/2014 0.92p 0.92p 0.91p 0.92p 3027133
08/10/2014 0.92p 0.92p 0.91p 0.92p 118262
07/10/2014 0.92p 0.92p 0.91p 0.92p 141390
06/10/2014 0.92p 0.92p 0.91p 0.92p 136477
03/10/2014 0.92p 0.92p 0.91p 0.92p 49620
02/10/2014 0.92p 0.92p 0.91p 0.92p 31951
01/10/2014 0.92p 0.92p 0.91p 0.92p 339398
30/09/2014 0.92p 0.93p 0.91p 0.92p 113573
29/09/2014 0.92p 0.92p 0.91p 0.92p 60359
26/09/2014 0.92p 0.92p 0.91p 0.92p 204671
25/09/2014 0.92p 0.92p 0.92p 0.92p 222000
24/09/2014 0.92p 0.93p 0.91p 0.92p 96282
23/09/2014 0.92p 0.93p 0.91p 0.92p 39661
22/09/2014 0.92p 0.92p 0.91p 0.92p 59714
19/09/2014 0.92p 0.92p 0.91p 0.92p 330706
18/09/2014 0.91p 0.92p 0.91p 0.91p 255564
17/09/2014 0.91p 0.91p 0.91p 0.91p 91354
16/09/2014 0.91p 0.91p 0.91p 0.91p 107861
15/09/2014 0.91p 0.92p 0.90p 0.91p 65100
12/09/2014 0.91p 0.91p 0.91p 0.91p 31997
11/09/2014 0.91p 0.92p 0.91p 0.91p 75750
10/09/2014 0.91p 0.92p 0.91p 0.91p 4399
09/09/2014 0.91p 0.92p 0.91p 0.91p 101357
08/09/2014 0.91p 0.92p 0.91p 0.91p 592690
05/09/2014 0.91p 0.92p 0.91p 0.91p 40233
04/09/2014 0.91p 0.91p 0.91p 0.91p 213697
03/09/2014 0.91p 0.91p 0.91p 0.91p 248140
02/09/2014 0.91p 0.91p 0.91p 0.91p 170982
01/09/2014 0.91p 0.91p 0.90p 0.91p 287417
29/08/2014 0.92p 0.92p 0.91p 0.91p 82483
28/08/2014 0.92p 0.92p 0.91p 0.92p 12000
27/08/2014 0.92p 0.92p 0.92p 0.92p 50026
26/08/2014 0.92p 0.92p 0.91p 0.92p 52945
22/08/2014 0.92p 0.92p 0.91p 0.92p 35287
21/08/2014 0.92p 0.92p 0.92p 0.92p 65585
20/08/2014 0.92p 0.92p 0.91p 0.92p 408597
19/08/2014 0.92p 0.92p 0.92p 0.92p 230115
18/08/2014 0.92p 0.92p 0.91p 0.92p 517090
15/08/2014 0.92p 0.92p 0.92p 0.92p 243784
14/08/2014 0.92p 0.92p 0.92p 0.92p 58568
13/08/2014 0.92p 0.92p 0.92p 0.92p 65899
12/08/2014 0.92p 0.92p 0.92p 0.92p 130805
11/08/2014 0.92p 0.92p 0.92p 0.92p 44555
08/08/2014 0.92p 0.92p 0.92p 0.92p 69976
07/08/2014 0.92p 0.92p 0.92p 0.92p 298099
06/08/2014 0.91p 0.92p 0.91p 0.92p 299186
05/08/2014 0.91p 0.92p 0.91p 0.91p 79684
04/08/2014 0.91p 0.92p 0.91p 0.91p 127000
01/08/2014 0.91p 0.92p 0.90p 0.91p 481887
31/07/2014 0.91p 0.92p 0.90p 0.91p 464929
30/07/2014 0.91p 0.91p 0.90p 0.91p 372169
29/07/2014 0.92p 0.92p 0.92p 0.92p 46400
28/07/2014 0.92p 0.92p 0.92p 0.92p 103407
25/07/2014 0.91p 0.92p 0.91p 0.92p 8201413
24/07/2014 0.91p 0.92p 0.91p 0.91p 146127
23/07/2014 0.91p 0.92p 0.91p 0.91p 57703
22/07/2014 0.91p 0.91p 0.91p 0.91p 510720
21/07/2014 0.91p 0.91p 0.91p 0.91p 1666830
18/07/2014 0.91p 0.91p 0.91p 0.91p 123925
17/07/2014 0.91p 0.91p 0.90p 0.91p 473357
16/07/2014 0.91p 0.91p 0.91p 0.91p 117750
15/07/2014 0.91p 0.91p 0.90p 0.91p 756023
14/07/2014 0.91p 0.91p 0.90p 0.91p 76076
11/07/2014 0.90p 0.91p 0.90p 0.91p 85618
10/07/2014 0.90p 0.91p 0.90p 0.90p 24505
09/07/2014 0.90p 0.91p 0.90p 0.90p 22097
08/07/2014 0.90p 0.91p 0.90p 0.90p 148000
07/07/2014 0.90p 0.90p 0.90p 0.90p 30700
04/07/2014 0.90p 0.91p 0.90p 0.90p 73022
03/07/2014 0.90p 0.91p 0.89p 0.90p 67105
02/07/2014 0.90p 0.90p 0.90p 0.90p 899095
01/07/2014 0.90p 0.90p 0.89p 0.90p 130553
30/06/2014 0.90p 0.90p 0.89p 0.90p 83725
27/06/2014 0.90p 0.90p 0.90p 0.90p 271643
26/06/2014 0.89p 0.90p 0.89p 0.90p 1102404
25/06/2014 0.89p 0.90p 0.89p 0.90p 565819
24/06/2014 0.89p 0.89p 0.89p 0.89p 630849
23/06/2014 0.89p 0.89p 0.89p 0.89p 315015
20/06/2014 0.90p 0.90p 0.89p 0.89p 275714
19/06/2014 0.90p 0.90p 0.89p 0.90p 89672
18/06/2014 0.90p 0.90p 0.89p 0.90p 77514
17/06/2014 0.90p 0.90p 0.89p 0.90p 314779
16/06/2014 0.90p 0.90p 0.89p 0.90p 64069
13/06/2014 0.90p 0.90p 0.89p 0.90p 64598
12/06/2014 0.90p 0.90p 0.89p 0.90p 374009
11/06/2014 0.91p 0.91p 0.89p 0.90p 285383
10/06/2014 0.91p 0.91p 0.90p 0.91p 32818
09/06/2014 0.91p 0.91p 0.91p 0.91p 25631
06/06/2014 0.91p 0.91p 0.90p 0.91p 125834
05/06/2014 0.91p 0.91p 0.91p 0.91p 335158
04/06/2014 0.91p 0.91p 0.91p 0.91p 656954
03/06/2014 0.92p 0.92p 0.91p 0.91p 187218
02/06/2014 0.92p 0.92p 0.92p 0.92p 227595
30/05/2014 0.92p 0.92p 0.92p 0.92p 50629
29/05/2014 0.92p 0.92p 0.92p 0.92p 67700
28/05/2014 0.92p 0.92p 0.92p 0.92p 44983
27/05/2014 0.92p 0.92p 0.92p 0.92p 96844
23/05/2014 0.92p 0.92p 0.92p 0.92p 57671
22/05/2014 0.92p 0.92p 0.92p 0.92p 164910
21/05/2014 0.92p 0.92p 0.91p 0.92p 60000
20/05/2014 0.92p 0.92p 0.91p 0.92p 56875
19/05/2014 0.92p 0.92p 0.91p 0.92p 345941
16/05/2014 0.92p 0.92p 0.91p 0.92p 478014
15/05/2014 0.92p 0.92p 0.91p 0.92p 1242416
14/05/2014 0.92p 0.92p 0.91p 0.92p 4153791
13/05/2014 0.92p 0.92p 0.91p 0.92p 601142
12/05/2014 0.92p 0.92p 0.91p 0.92p 47985
09/05/2014 0.92p 0.92p 0.91p 0.92p 738538
08/05/2014 0.92p 0.92p 0.91p 0.92p 152069
07/05/2014 0.92p 0.92p 0.91p 0.92p 173162
06/05/2014 0.92p 0.92p 0.91p 0.92p 365645
02/05/2014 0.92p 0.92p 0.91p 0.92p 61010
01/05/2014 0.92p 0.92p 0.91p 0.92p 181450
30/04/2014 0.93p 0.94p 0.91p 0.92p 74583
29/04/2014 0.94p 0.94p 0.93p 0.94p 1982831
28/04/2014 0.94p 0.94p 0.94p 0.94p 691802
25/04/2014 0.94p 0.94p 0.94p 0.94p 209017
24/04/2014 0.94p 0.94p 0.94p 0.94p 130295
23/04/2014 0.94p 0.94p 0.94p 0.94p 13674
22/04/2014 0.94p 0.94p 0.93p 0.94p 118678
17/04/2014 0.94p 0.94p 0.94p 0.94p 7094
16/04/2014 0.94p 0.94p 0.94p 0.94p 120000
15/04/2014 0.94p 0.94p 0.94p 0.94p 84614
14/04/2014 0.94p 0.94p 0.93p 0.94p 950182
11/04/2014 0.94p 0.94p 0.93p 0.94p 490017
10/04/2014 0.94p 0.94p 0.93p 0.93p 15000
09/04/2014 0.94p 0.94p 0.93p 0.94p 308806
08/04/2014 0.94p 0.94p 0.93p 0.93p 149305
07/04/2014 0.94p 0.94p 0.93p 0.94p 48888
04/04/2014 0.94p 0.94p 0.93p 0.94p 80286
03/04/2014 0.94p 0.94p 0.93p 0.94p 169776
02/04/2014 0.94p 0.94p 0.93p 0.93p 64844
01/04/2014 0.94p 0.94p 0.93p 0.94p 75752
31/03/2014 0.94p 0.94p 0.93p 0.94p 415668
28/03/2014 0.94p 0.94p 0.94p 0.94p 645163
27/03/2014 0.94p 0.94p 0.94p 0.94p 155315
26/03/2014 0.94p 0.94p 0.94p 0.94p 63901
25/03/2014 0.94p 0.94p 0.94p 0.94p 61088
24/03/2014 0.94p 0.94p 0.94p 0.94p 258960
21/03/2014 0.94p 0.94p 0.94p 0.94p 15952
20/03/2014 0.94p 0.94p 0.94p 0.94p 27865
19/03/2014 0.94p 0.94p 0.94p 0.94p 337017
18/03/2014 0.94p 0.94p 0.94p 0.94p 86038
17/03/2014 0.94p 0.94p 0.94p 0.94p 105725
14/03/2014 0.94p 0.94p 0.94p 0.94p 121963
13/03/2014 0.94p 0.94p 0.94p 0.94p 382302
12/03/2014 0.94p 0.94p 0.94p 0.94p 133112
11/03/2014 0.94p 0.94p 0.94p 0.94p 96485
10/03/2014 0.94p 0.94p 0.94p 0.94p 74159

*Close Price adjusted for both dividends and splits