SLF Realisation Fund Limited NPV (SLFR) Share Price

Financial Services Sector


Date Open High Low Close* Volume
20/12/2024 1.11p 1.25p 1.06p 1.25p 2958286
19/12/2024 1.12p 1.14p 1.11p 1.14p 3718308
18/12/2024 1.23p 1.24p 1.11p 1.17p 959889
17/12/2024 1.11p 1.24p 1.11p 1.18p 105553
16/12/2024 1.11p 1.41p 1.11p 1.18p 356518
13/12/2024 1.11p 1.26p 1.15p 1.26p 147132
12/12/2024 1.11p 1.34p 1.13p 1.26p 307485
11/12/2024 1.11p 1.34p 1.11p 1.26p 295222
10/12/2024 1.00p 1.26p 1.12p 1.26p 94733
09/12/2024 1.00p 1.35p 1.07p 1.23p 157548
06/12/2024 1.00p 1.34p 1.01p 1.18p 703043
05/12/2024 1.00p 1.19p 1.06p 1.19p 204931
04/12/2024 1.00p 1.21p 1.01p 1.21p 327260
03/12/2024 1.00p 1.18p 1.01p 1.09p 1663707
02/12/2024 1.00p 1.41p 1.00p 1.23p 261129
29/11/2024 1.00p 1.41p 1.00p 1.26p 642595
28/11/2024 1.12p 1.36p 1.05p 1.21p 517630
27/11/2024 1.01p 1.30p 1.00p 1.20p 1447000
26/11/2024 1.00p 1.18p 1.03p 1.18p 601419
25/11/2024 1.00p 1.22p 1.00p 1.22p 467859
22/11/2024 1.49p 1.49p 1.05p 1.18p 87450
21/11/2024 1.02p 1.30p 1.02p 1.15p 471517
20/11/2024 1.02p 1.41p 1.02p 1.41p 134129
19/11/2024 1.00p 1.41p 1.05p 1.41p 38300
18/11/2024 1.00p 1.60p 1.00p 1.31p 6376630
15/11/2024 1.19p 1.31p 1.01p 1.31p 1251609
14/11/2024 0.93p 1.10p 1.05p 1.10p 293218
13/11/2024 0.93p 1.08p 0.97p 1.08p 1012341
12/11/2024 0.93p 1.15p 0.95p 1.12p 850909
11/11/2024 0.93p 1.29p 0.93p 1.10p 3588190
08/11/2024 1.20p 1.30p 0.99p 1.18p 6450619
07/11/2024 1.20p 1.30p 0.99p 1.15p 540857
06/11/2024 1.20p 1.60p 1.11p 1.40p 413743
05/11/2024 1.20p 1.50p 1.10p 1.42p 1669540
04/11/2024 1.08p 1.18p 1.06p 1.18p 274819
01/11/2024 1.10p 1.19p 1.05p 1.16p 1903275
31/10/2024 1.10p 1.24p 1.03p 1.13p 4808390
30/10/2024 1.30p 1.48p 1.10p 1.24p 475414
29/10/2024 1.40p 1.82p 1.10p 1.50p 251459
28/10/2024 1.50p 1.60p 1.20p 1.50p 217221
25/10/2024 1.50p 1.56p 1.30p 1.38p 624117
24/10/2024 1.10p 1.50p 1.10p 1.53p 179773
23/10/2024 1.11p 1.53p 1.11p 1.53p 153762
22/10/2024 1.50p 1.50p 1.05p 1.30p 378875
21/10/2024 1.50p 1.76p 1.50p 1.50p 70000
18/10/2024 1.50p 1.94p 1.50p 1.72p 148778
17/10/2024 1.60p 2.00p 1.20p 1.50p 350671
16/10/2024 1.70p 2.00p 1.60p 1.78p 376583
15/10/2024 1.80p 2.00p 1.70p 1.85p 263251
14/10/2024 1.53p 1.80p 1.53p 1.67p 67941
11/10/2024 1.38p 1.80p 1.38p 1.50p 259907
10/10/2024 2.10p 2.10p 0.81p 1.35p 923710
09/10/2024 2.46p 2.58p 1.89p 2.10p 1249031
08/10/2024 2.30p 2.50p 2.10p 2.25p 188205
07/10/2024 2.48p 2.48p 2.20p 2.29p 764279
04/10/2024 2.18p 2.40p 2.08p 2.24p 318142
03/10/2024 2.30p 2.50p 2.00p 2.15p 542331
02/10/2024 1.87p 2.41p 1.82p 2.03p 555567
01/10/2024 2.80p 2.80p 1.84p 2.00p 1161377
30/09/2024 2.16p 2.60p 1.80p 2.16p 1195091
27/09/2024 1.96p 2.10p 1.75p 2.03p 661981
26/09/2024 1.67p 1.78p 1.78p 1.78p 0
25/09/2024 1.67p 1.78p 1.61p 1.78p 259545
24/09/2024 1.60p 1.75p 1.60p 1.73p 107801
23/09/2024 1.60p 1.87p 1.60p 1.72p 27770
20/09/2024 1.75p 1.85p 1.70p 1.81p 656867
19/09/2024 1.75p 1.94p 1.75p 1.85p 23406
18/09/2024 1.75p 1.85p 1.85p 1.85p 0
17/09/2024 1.75p 1.85p 1.85p 1.85p 0
16/09/2024 1.75p 1.85p 1.75p 1.85p 62365
13/09/2024 1.75p 1.85p 1.75p 1.85p 750
12/09/2024 1.75p 1.85p 1.75p 1.85p 129399
11/09/2024 1.81p 1.86p 1.76p 1.86p 75553
10/09/2024 1.82p 1.86p 1.81p 1.86p 7300
09/09/2024 1.82p 1.93p 1.82p 1.89p 39524
06/09/2024 1.82p 1.89p 1.85p 1.89p 0
05/09/2024 1.82p 1.89p 1.81p 1.85p 191019
04/09/2024 1.85p 1.88p 1.81p 1.88p 14424
03/09/2024 1.82p 1.90p 1.81p 1.90p 3812
02/09/2024 1.82p 1.90p 1.81p 1.90p 374213
30/08/2024 1.82p 1.98p 1.81p 1.90p 49772
29/08/2024 1.82p 1.98p 1.81p 1.90p 24646
28/08/2024 1.82p 1.90p 1.82p 1.90p 32060
27/08/2024 1.82p 1.90p 1.81p 1.90p 9860
23/08/2024 1.82p 1.97p 1.81p 1.90p 6009
22/08/2024 1.82p 1.90p 1.81p 1.90p 17210
21/08/2024 1.82p 1.90p 1.90p 1.90p 0
20/08/2024 1.82p 1.97p 1.81p 1.90p 18610
19/08/2024 1.82p 1.90p 1.81p 1.90p 16868
16/08/2024 1.82p 1.90p 1.81p 1.90p 7622
15/08/2024 1.82p 1.90p 1.81p 1.90p 40500
14/08/2024 1.82p 1.90p 1.81p 1.90p 25205
13/08/2024 1.82p 1.90p 1.81p 1.90p 27591
12/08/2024 1.82p 1.90p 1.81p 1.90p 71913
09/08/2024 1.82p 1.90p 1.82p 1.90p 10838
08/08/2024 1.82p 1.98p 1.82p 1.90p 81620
07/08/2024 1.82p 1.90p 1.81p 1.90p 20062
06/08/2024 1.82p 1.90p 1.82p 1.90p 322359
05/08/2024 1.90p 1.91p 1.81p 1.91p 120440
02/08/2024 1.80p 1.92p 1.90p 1.90p 0
01/08/2024 1.80p 1.99p 1.80p 1.92p 79740
31/07/2024 1.90p 2.00p 1.81p 1.89p 207862
30/07/2024 1.90p 1.96p 1.90p 1.96p 18150
29/07/2024 1.81p 1.91p 1.81p 1.91p 102746
26/07/2024 1.81p 2.02p 1.81p 1.92p 135088
25/07/2024 1.93p 1.92p 1.81p 1.92p 192
24/07/2024 1.93p 1.92p 1.81p 1.92p 15642
23/07/2024 1.93p 1.90p 1.81p 1.90p 585184
22/07/2024 1.93p 1.92p 1.80p 1.92p 445997
19/07/2024 1.93p 1.92p 1.72p 1.92p 173949
18/07/2024 1.93p 1.96p 1.75p 1.96p 497966
17/07/2024 1.93p 1.94p 1.76p 1.86p 270817
16/07/2024 1.93p 1.93p 1.74p 1.84p 95105
15/07/2024 1.74p 2.20p 1.71p 1.86p 166701
12/07/2024 1.80p 1.84p 1.71p 1.84p 19000
11/07/2024 1.80p 2.00p 1.68p 1.84p 2162694
10/07/2024 1.80p 1.87p 1.66p 1.78p 1038076
09/07/2024 1.65p 1.73p 1.65p 1.73p 44827
08/07/2024 1.66p 1.73p 1.65p 1.73p 16500
05/07/2024 1.66p 1.73p 1.65p 1.73p 45888
04/07/2024 1.66p 1.73p 1.65p 1.73p 38046
03/07/2024 1.66p 1.95p 1.65p 1.75p 88970
02/07/2024 1.57p 1.80p 1.65p 1.80p 24184
01/07/2024 1.57p 2.00p 1.57p 1.81p 4460
28/06/2024 1.68p 1.85p 1.65p 1.85p 57146
27/06/2024 1.68p 1.79p 1.62p 1.79p 288874
26/06/2024 1.70p 1.77p 1.68p 1.77p 90659
25/06/2024 1.74p 1.79p 1.69p 1.79p 150383
24/06/2024 1.68p 1.80p 1.60p 1.80p 589530
21/06/2024 1.67p 2.20p 1.67p 1.82p 67580
20/06/2024 2.40p 1.92p 1.67p 1.92p 227706
19/06/2024 2.40p 1.93p 1.65p 1.93p 27939
18/06/2024 2.40p 1.93p 1.67p 1.93p 5389645
17/06/2024 2.40p 1.93p 1.67p 1.93p 22597
14/06/2024 2.40p 2.20p 1.77p 1.78p 2458
13/06/2024 2.40p 2.40p 1.76p 2.08p 213195
12/06/2024 1.87p 2.03p 1.65p 2.03p 206480
11/06/2024 1.87p 1.87p 1.66p 1.77p 103711
10/06/2024 1.65p 1.87p 1.69p 1.77p 311563
07/06/2024 1.65p 1.77p 1.65p 1.77p 14472
06/06/2024 1.65p 1.80p 1.64p 1.74p 1118533
05/06/2024 1.60p 1.68p 1.60p 1.65p 3039261
04/06/2024 1.57p 1.76p 1.57p 1.70p 2285644
03/06/2024 1.55p 1.70p 1.68p 1.68p 28000
31/05/2024 1.55p 1.70p 1.55p 1.67p 49304
30/05/2024 1.55p 1.70p 1.55p 1.67p 6471
29/05/2024 1.54p 1.59p 1.54p 1.57p 235295
28/05/2024 1.54p 1.74p 1.54p 1.69p 193312
24/05/2024 1.48p 1.77p 1.48p 1.66p 118914
23/05/2024 1.60p 1.79p 1.50p 1.65p 760255
22/05/2024 1.60p 1.72p 1.60p 1.72p 23978
21/05/2024 1.60p 1.87p 1.60p 1.72p 36063
20/05/2024 1.61p 1.73p 1.60p 1.73p 129158
17/05/2024 1.61p 1.73p 1.60p 1.73p 236912
16/05/2024 1.61p 1.74p 1.61p 1.74p 381189
15/05/2024 1.65p 1.89p 1.61p 1.71p 156477
14/05/2024 1.67p 1.75p 1.40p 1.68p 29575412
13/05/2024 1.67p 1.89p 1.67p 1.79p 265450
10/05/2024 1.66p 1.88p 1.69p 1.79p 8417
09/05/2024 1.66p 1.88p 1.71p 1.79p 54904
08/05/2024 1.66p 1.80p 1.71p 1.80p 12659
07/05/2024 1.66p 1.89p 1.66p 1.78p 522625
03/05/2024 1.66p 1.78p 1.67p 1.78p 44906
02/05/2024 1.66p 1.78p 1.70p 1.78p 52596
01/05/2024 1.66p 1.89p 1.66p 1.66p 80184
30/04/2024 1.66p 1.89p 1.66p 1.78p 770679
29/04/2024 1.66p 1.89p 1.69p 1.78p 1027917
26/04/2024 1.66p 1.89p 1.66p 1.78p 40129
25/04/2024 1.67p 1.88p 1.67p 1.78p 62529
24/04/2024 1.67p 1.91p 1.68p 1.79p 50147
23/04/2024 1.67p 1.89p 1.65p 1.78p 725192
22/04/2024 1.67p 1.79p 1.67p 1.79p 160339
19/04/2024 1.80p 1.82p 1.61p 1.82p 538991
18/04/2024 1.79p 1.80p 1.63p 1.71p 244132
17/04/2024 1.79p 1.80p 1.61p 1.71p 112230
16/04/2024 1.60p 1.80p 1.60p 1.71p 145845
15/04/2024 1.80p 1.80p 1.58p 1.71p 505462
12/04/2024 1.58p 1.80p 1.59p 1.69p 7262
11/04/2024 1.58p 1.79p 1.58p 1.70p 131952
10/04/2024 1.58p 1.85p 1.51p 1.69p 547261
09/04/2024 2.10p 2.31p 1.50p 1.75p 65489
08/04/2024 1.45p 2.10p 1.45p 1.93p 93230
05/04/2024 1.40p 1.78p 1.45p 1.78p 1000
04/04/2024 1.40p 1.91p 1.40p 1.91p 98348
03/04/2024 1.47p 2.00p 1.41p 1.60p 712618
02/04/2024 1.74p 2.21p 1.44p 1.61p 212846
28/03/2024 1.87p 1.93p 1.50p 1.93p 2285713
27/03/2024 1.87p 1.87p 1.40p 1.70p 120320
26/03/2024 1.51p 1.77p 1.41p 1.63p 4497984
25/03/2024 1.51p 1.84p 1.50p 1.62p 425620
22/03/2024 1.85p 1.88p 1.51p 1.60p 5287502
21/03/2024 1.55p 2.25p 1.61p 2.00p 587936
20/03/2024 1.55p 1.92p 1.55p 2.07p 10297
19/03/2024 1.55p 2.03p 1.92p 1.92p 0
18/03/2024 1.55p 2.03p 1.55p 2.03p 213565
15/03/2024 1.85p 2.30p 1.71p 2.05p 282624
14/03/2024 1.85p 1.95p 1.71p 1.81p 2226393
13/03/2024 1.90p 1.95p 1.50p 1.75p 375514
12/03/2024 1.92p 1.95p 1.63p 1.75p 896351
11/03/2024 1.55p 1.98p 1.55p 1.98p 86025

*Close Price adjusted for both dividends and splits