SLF Realisation Fund Limited NPV (SLFR) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SLF Realisation Fund Limited NPV

Date Open High Low Close* Volume
08/02/2024 2.10p 2.95p 2.10p 2.45p 363858
07/02/2024 2.06p 2.65p 2.08p 2.65p 28718
06/02/2024 2.06p 2.48p 2.05p 2.48p 18498
05/02/2024 2.06p 2.52p 2.03p 2.52p 62558
02/02/2024 2.06p 2.50p 2.02p 2.27p 1275917
01/02/2024 2.40p 2.50p 2.02p 2.20p 41284
31/01/2024 2.20p 2.43p 2.26p 2.26p 223
30/01/2024 2.20p 2.50p 2.05p 2.27p 57185
29/01/2024 2.10p 2.71p 2.00p 2.35p 729232
26/01/2024 2.10p 2.50p 2.10p 2.33p 7583
25/01/2024 2.10p 2.72p 2.10p 2.30p 192409
24/01/2024 2.50p 2.50p 2.10p 2.50p 85439
23/01/2024 2.35p 2.50p 2.10p 2.22p 539973
22/01/2024 3.50p 3.50p 2.35p 2.43p 571068
19/01/2024 2.35p 2.43p 2.35p 2.43p 135141
18/01/2024 2.31p 2.60p 2.11p 2.45p 349257
17/01/2024 2.25p 2.55p 2.10p 2.10p 262817
16/01/2024 3.00p 2.40p 2.31p 2.31p 71484
15/01/2024 3.00p 3.00p 2.16p 2.31p 155759
12/01/2024 2.45p 2.82p 2.15p 2.50p 179598
11/01/2024 3.10p 3.10p 2.15p 2.53p 81188
10/01/2024 2.20p 3.10p 2.20p 3.10p 80309
09/01/2024 2.50p 2.52p 2.15p 2.52p 92399
08/01/2024 2.29p 2.65p 2.15p 2.65p 821920
05/01/2024 2.41p 3.09p 2.34p 2.52p 194977
04/01/2024 2.41p 3.10p 2.40p 2.75p 24159
03/01/2024 3.10p 2.62p 2.23p 2.62p 54000
02/01/2024 3.10p 3.10p 2.12p 2.62p 101098
29/12/2023 3.21p 3.21p 2.30p 2.77p 2035470
28/12/2023 2.58p 2.80p 2.10p 2.80p 1905011
27/12/2023 2.02p 2.55p 2.00p 2.55p 152916
22/12/2023 2.02p 2.24p 2.01p 2.24p 10115
21/12/2023 2.02p 2.45p 2.02p 2.24p 289297
20/12/2023 2.00p 2.45p 2.00p 2.26p 344295
19/12/2023 2.44p 2.44p 2.02p 2.18p 259562
18/12/2023 2.45p 2.45p 2.00p 2.23p 289641
15/12/2023 2.00p 2.45p 2.00p 2.27p 723523
14/12/2023 3.80p 3.80p 2.00p 2.32p 2034131
13/12/2023 4.17p 4.18p 3.64p 3.85p 1562075
12/12/2023 4.19p 4.19p 3.40p 3.81p 1099071
11/12/2023 4.10p 4.19p 3.40p 3.64p 1142872
08/12/2023 3.76p 4.32p 3.40p 4.02p 873937
07/12/2023 3.44p 4.10p 3.24p 3.67p 2069942
06/12/2023 3.44p 3.45p 3.01p 3.23p 1279105
05/12/2023 3.40p 4.15p 3.01p 3.61p 77074
04/12/2023 3.60p 3.60p 3.25p 3.35p 2256866
01/12/2023 2.95p 3.45p 2.95p 3.33p 393002
30/11/2023 3.44p 3.60p 2.11p 3.21p 265151
29/11/2023 3.44p 3.58p 2.93p 3.19p 1462440
28/11/2023 3.50p 3.60p 2.86p 3.45p 266928
27/11/2023 3.16p 3.50p 2.72p 3.26p 332827
24/11/2023 2.47p 3.30p 2.47p 2.88p 478094
23/11/2023 2.84p 3.00p 2.13p 2.53p 633137
22/11/2023 2.10p 2.60p 2.10p 2.47p 17793
21/11/2023 2.10p 2.47p 2.12p 2.47p 36563
20/11/2023 2.10p 2.47p 2.12p 2.47p 5398
17/11/2023 2.10p 2.47p 2.12p 2.47p 56775
16/11/2023 2.10p 2.72p 2.10p 2.48p 18003
15/11/2023 2.30p 2.84p 2.12p 2.32p 143879
14/11/2023 2.10p 2.47p 2.11p 2.47p 98309
13/11/2023 2.10p 2.72p 2.10p 2.48p 61765
10/11/2023 2.10p 2.76p 2.10p 2.48p 324194
09/11/2023 2.10p 2.76p 2.10p 2.48p 51193
08/11/2023 2.05p 2.76p 2.11p 2.47p 18620
07/11/2023 2.05p 2.76p 2.10p 2.47p 65239
06/11/2023 2.05p 2.47p 2.10p 2.47p 1520
03/11/2023 2.05p 2.48p 2.05p 2.48p 2094
02/11/2023 2.40p 2.42p 2.05p 2.42p 298830
01/11/2023 2.15p 2.81p 2.09p 2.45p 12600
31/10/2023 2.15p 2.70p 2.09p 2.45p 67904
30/10/2023 2.20p 2.66p 2.05p 2.36p 55611
27/10/2023 2.20p 2.32p 2.05p 2.32p 7938
26/10/2023 2.20p 2.76p 2.20p 2.45p 34060
25/10/2023 3.04p 2.40p 2.01p 2.40p 6689
24/10/2023 3.04p 2.40p 2.10p 2.40p 2361431
23/10/2023 3.04p 2.50p 2.10p 2.50p 9687
20/10/2023 3.04p 2.68p 2.30p 2.68p 207378
19/10/2023 3.04p 2.90p 2.30p 2.67p 128373
18/10/2023 3.04p 2.67p 2.30p 2.67p 24240
17/10/2023 3.04p 2.81p 2.30p 2.56p 23231
16/10/2023 3.04p 3.04p 2.30p 2.45p 109261
13/10/2023 2.66p 2.99p 2.30p 2.65p 5251
12/10/2023 2.66p 2.61p 2.61p 2.61p 0
11/10/2023 2.66p 3.03p 2.10p 2.61p 106761
10/10/2023 2.66p 2.97p 2.64p 2.64p 17233
09/10/2023 2.66p 2.59p 2.10p 2.59p 39840
06/10/2023 2.66p 3.05p 2.10p 2.68p 184641
05/10/2023 2.10p 2.60p 2.10p 2.60p 10668
04/10/2023 2.22p 3.00p 2.08p 2.74p 37523
03/10/2023 2.22p 3.00p 2.22p 2.81p 21631
02/10/2023 2.50p 2.65p 2.21p 2.65p 91233
29/09/2023 2.50p 2.69p 2.21p 2.69p 5221
28/09/2023 2.50p 2.77p 2.21p 2.77p 33150
27/09/2023 2.50p 2.90p 2.21p 2.90p 5000
26/09/2023 2.50p 2.69p 2.21p 2.69p 20000
25/09/2023 2.50p 2.77p 2.21p 2.77p 5000
22/09/2023 2.50p 2.90p 2.50p 2.90p 5000
21/09/2023 2.40p 2.80p 2.20p 2.80p 51150
20/09/2023 2.40p 2.95p 2.30p 2.95p 50000
19/09/2023 2.40p 2.90p 2.20p 2.90p 223390
18/09/2023 2.64p 2.64p 2.40p 2.40p 283017
15/09/2023 2.40p 3.80p 3.10p 3.10p 3938091
14/09/2023 2.40p 3.21p 2.40p 3.21p 67804
13/09/2023 2.49p 3.21p 2.61p 3.21p 61438
12/09/2023 2.49p 3.00p 2.60p 2.80p 154441
11/09/2023 2.49p 3.80p 2.49p 3.20p 674436
08/09/2023 2.20p 2.60p 2.20p 2.35p 13561
07/09/2023 2.20p 2.60p 2.20p 2.40p 277535
06/09/2023 2.20p 2.60p 2.21p 2.40p 3897
05/09/2023 2.20p 2.60p 2.21p 2.40p 104884
04/09/2023 2.20p 2.60p 2.20p 2.50p 205284
01/09/2023 2.20p 2.50p 2.20p 2.40p 957685
31/08/2023 2.60p 2.87p 2.31p 2.67p 548963
30/08/2023 2.60p 2.80p 2.60p 2.70p 482153
29/08/2023 2.70p 2.94p 2.60p 2.60p 199555
25/08/2023 2.40p 2.96p 2.40p 2.58p 50183
24/08/2023 2.40p 3.00p 2.40p 2.70p 67413
23/08/2023 3.00p 3.57p 2.20p 2.26p 367010
22/08/2023 3.00p 3.80p 2.62p 2.85p 295722
21/08/2023 2.62p 3.60p 2.60p 3.40p 66014
18/08/2023 2.65p 3.60p 2.60p 2.91p 55812
17/08/2023 2.65p 3.60p 2.40p 3.30p 86035
16/08/2023 2.65p 3.33p 2.60p 3.33p 285133
15/08/2023 2.60p 3.84p 3.58p 3.84p 0
14/08/2023 2.60p 3.58p 2.60p 3.58p 320063
11/08/2023 2.64p 3.71p 2.61p 3.71p 322693
10/08/2023 4.00p 3.77p 2.60p 3.10p 215215
09/08/2023 4.00p 3.79p 2.20p 3.10p 765576
08/08/2023 4.00p 4.80p 3.51p 4.41p 355804
07/08/2023 4.21p 4.80p 3.51p 4.19p 80969
04/08/2023 3.10p 4.54p 3.50p 4.11p 110208
03/08/2023 3.10p 4.59p 3.10p 4.11p 109312
02/08/2023 3.50p 4.20p 3.09p 4.15p 103429
01/08/2023 3.50p 4.80p 3.50p 4.15p 103077
31/07/2023 3.75p 4.80p 3.70p 4.01p 396608
28/07/2023 4.16p 4.66p 3.41p 4.11p 632898
27/07/2023 3.56p 4.21p 3.45p 4.21p 682265
26/07/2023 3.40p 4.00p 3.30p 3.55p 197180
25/07/2023 3.50p 4.75p 3.50p 3.63p 475624
24/07/2023 3.39p 3.70p 3.10p 3.40p 365731
21/07/2023 3.50p 4.78p 3.30p 3.40p 389450
20/07/2023 3.50p 4.78p 3.06p 3.40p 870891
19/07/2023 3.24p 3.24p 2.85p 3.10p 107785
18/07/2023 2.90p 3.24p 2.90p 3.15p 49989
17/07/2023 2.75p 3.07p 2.91p 3.07p 48000
14/07/2023 2.75p 3.12p 2.73p 3.01p 104228
13/07/2023 2.75p 3.19p 2.88p 2.92p 35521
12/07/2023 2.75p 3.20p 2.73p 3.02p 327796
11/07/2023 3.01p 3.09p 2.71p 2.88p 105252
10/07/2023 2.91p 3.09p 2.91p 3.00p 41351
07/07/2023 2.91p 3.01p 2.91p 3.01p 1279
06/07/2023 2.90p 3.10p 2.90p 2.96p 50204
05/07/2023 2.95p 3.09p 2.95p 2.95p 1064
04/07/2023 2.95p 3.29p 2.80p 3.00p 378649
03/07/2023 2.70p 3.24p 2.60p 2.60p 103076
30/06/2023 2.89p 3.28p 2.30p 2.82p 374762
29/06/2023 2.75p 3.15p 1.90p 2.65p 168257
28/06/2023 2.70p 3.16p 2.76p 2.96p 3851
27/06/2023 2.70p 3.10p 2.70p 2.75p 49235
26/06/2023 2.75p 3.11p 2.71p 2.98p 24822
23/06/2023 2.75p 3.16p 2.75p 2.82p 56872
22/06/2023 2.75p 3.16p 2.75p 2.96p 456549
21/06/2023 2.90p 3.16p 2.75p 2.96p 477664
20/06/2023 2.69p 3.28p 2.81p 3.09p 16800
19/06/2023 2.69p 3.22p 2.75p 2.99p 466
16/06/2023 2.69p 2.91p 2.69p 2.80p 499947
15/06/2023 2.80p 2.99p 2.72p 2.85p 119759
14/06/2023 2.80p 2.86p 2.71p 2.86p 7351
13/06/2023 2.80p 2.94p 2.64p 2.94p 713039
12/06/2023 2.60p 2.99p 2.60p 2.83p 161967
09/06/2023 2.70p 3.10p 2.65p 2.85p 279586
08/06/2023 2.70p 3.30p 2.70p 2.70p 668491
07/06/2023 1.80p 3.36p 1.80p 2.72p 4227950
06/06/2023 3.08p 3.34p 2.75p 2.92p 2279249
05/06/2023 2.90p 3.58p 2.80p 3.01p 302320
02/06/2023 3.10p 3.10p 2.90p 2.90p 385209
01/06/2023 3.10p 3.50p 3.10p 3.30p 275714
31/05/2023 3.01p 3.60p 3.01p 3.30p 439660
30/05/2023 3.25p 3.40p 3.01p 3.18p 138257
26/05/2023 3.25p 3.60p 3.20p 3.40p 132949
25/05/2023 3.51p 3.70p 3.21p 3.46p 446334
24/05/2023 3.51p 4.00p 3.50p 3.61p 49880
23/05/2023 3.51p 3.86p 3.51p 3.51p 63140
22/05/2023 3.53p 4.10p 3.50p 3.64p 358302
19/05/2023 3.81p 4.01p 3.40p 3.51p 447264
18/05/2023 3.40p 4.29p 3.40p 3.73p 362910
17/05/2023 3.40p 4.00p 3.40p 3.40p 13535
16/05/2023 3.50p 4.00p 3.50p 3.75p 8181
15/05/2023 3.50p 3.93p 3.75p 3.75p 4431
12/05/2023 3.50p 4.00p 3.50p 3.75p 27790
11/05/2023 3.51p 4.00p 3.00p 3.80p 120779
10/05/2023 3.89p 3.95p 3.32p 3.75p 70279
09/05/2023 3.89p 5.00p 3.32p 3.62p 18937
05/05/2023 3.89p 5.50p 3.32p 3.82p 4181908
04/05/2023 3.70p 4.15p 3.21p 3.40p 1245082
03/05/2023 3.21p 4.49p 3.21p 4.05p 221552
02/05/2023 3.41p 4.30p 3.22p 3.65p 59725
28/04/2023 3.61p 4.15p 3.26p 3.26p 274441
27/04/2023 4.01p 4.59p 3.61p 3.61p 346137
26/04/2023 4.10p 4.48p 4.00p 4.23p 71830

*Close Price adjusted for both dividends and splits