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
25/04/2023 4.11p 4.69p 4.10p 4.26p 30702
24/04/2023 4.34p 4.87p 4.02p 4.10p 299372
21/04/2023 4.33p 5.76p 4.00p 4.30p 241017
20/04/2023 4.40p 5.54p 4.10p 5.05p 113206
19/04/2023 4.40p 4.90p 4.10p 4.18p 254449
18/04/2023 6.00p 6.00p 4.00p 4.80p 189746
17/04/2023 7.00p 8.98p 6.90p 7.00p 206061
14/04/2023 7.00p 9.00p 7.00p 7.90p 358535
13/04/2023 7.20p 8.66p 6.76p 7.78p 100068
12/04/2023 7.20p 7.54p 6.52p 7.54p 159719
11/04/2023 6.80p 9.00p 6.80p 7.21p 272471
06/04/2023 6.80p 8.60p 6.50p 6.80p 160891
05/04/2023 8.72p 8.40p 6.75p 7.48p 357773
04/04/2023 8.72p 8.72p 6.80p 7.31p 825338
03/04/2023 6.78p 9.00p 6.40p 7.88p 355026
31/03/2023 6.00p 6.60p 6.00p 6.48p 806884
30/03/2023 5.74p 7.02p 5.74p 6.30p 207108
29/03/2023 6.10p 6.70p 6.10p 6.70p 408413
28/03/2023 6.12p 6.48p 5.95p 5.95p 133349
27/03/2023 7.18p 7.77p 5.54p 6.82p 1183313
24/03/2023 6.50p 7.76p 6.50p 6.75p 159784
23/03/2023 6.50p 6.75p 6.50p 6.75p 52783
22/03/2023 6.50p 6.80p 6.40p 6.75p 178964
21/03/2023 6.80p 8.26p 6.80p 7.05p 16220
20/03/2023 6.76p 7.39p 5.52p 7.39p 29921
17/03/2023 6.76p 8.30p 6.10p 7.26p 100608
16/03/2023 5.50p 8.26p 5.50p 6.30p 122175
15/03/2023 6.32p 7.30p 6.32p 7.30p 252788
14/03/2023 6.40p 8.04p 6.32p 6.74p 1328260
13/03/2023 6.02p 7.00p 6.00p 6.02p 363928
10/03/2023 6.70p 6.70p 6.25p 6.32p 30749
09/03/2023 6.70p 8.29p 6.73p 7.60p 55223
08/03/2023 6.70p 7.60p 6.72p 7.60p 140160
07/03/2023 6.70p 8.46p 6.70p 7.60p 56636
06/03/2023 7.38p 8.08p 6.70p 7.40p 40702
03/03/2023 7.38p 7.36p 6.85p 7.06p 146260
02/03/2023 7.38p 7.38p 6.70p 7.05p 217880
01/03/2023 7.78p 7.26p 6.72p 7.06p 1394912
28/02/2023 7.78p 7.78p 7.17p 7.20p 43290
27/02/2023 7.98p 7.68p 6.96p 7.19p 74200
24/02/2023 7.98p 8.00p 6.70p 6.70p 559283
23/02/2023 7.00p 7.96p 7.00p 7.53p 174405
22/02/2023 7.08p 7.29p 6.62p 7.29p 37394
21/02/2023 6.62p 7.32p 6.62p 7.13p 69150
20/02/2023 7.08p 7.08p 6.65p 6.90p 66317
17/02/2023 7.10p 7.50p 6.64p 7.06p 161777
16/02/2023 7.10p 7.94p 6.62p 6.62p 333409
15/02/2023 7.10p 7.10p 6.46p 6.78p 113833
14/02/2023 6.90p 7.00p 6.60p 6.75p 41592
13/02/2023 6.90p 7.00p 6.40p 6.80p 78094
10/02/2023 6.42p 7.70p 6.42p 6.42p 35665
09/02/2023 6.80p 6.96p 6.50p 6.71p 405498
08/02/2023 6.46p 6.66p 6.05p 6.49p 60680
07/02/2023 6.80p 6.82p 6.42p 6.61p 113013
06/02/2023 6.60p 6.90p 6.40p 6.65p 552115
03/02/2023 6.60p 7.20p 6.40p 6.60p 22840
02/02/2023 6.70p 7.25p 6.70p 6.70p 117789
01/02/2023 6.48p 7.20p 6.00p 7.20p 601628
31/01/2023 6.40p 7.42p 6.20p 7.20p 57070
30/01/2023 6.62p 6.98p 5.80p 6.48p 422274
27/01/2023 7.00p 7.98p 6.62p 7.00p 138375
26/01/2023 6.52p 7.35p 6.59p 7.26p 36922
25/01/2023 6.52p 7.32p 7.32p 7.32p 0
24/01/2023 6.52p 7.44p 7.32p 7.32p 76206
23/01/2023 6.52p 7.96p 6.52p 6.52p 61278
20/01/2023 7.20p 7.44p 6.65p 7.31p 61183
19/01/2023 7.20p 8.00p 6.90p 7.85p 155310
18/01/2023 6.62p 7.34p 6.62p 7.00p 539911
17/01/2023 7.20p 7.50p 6.65p 7.50p 167606
16/01/2023 7.00p 8.34p 6.62p 6.81p 1123081
13/01/2023 6.60p 7.43p 6.31p 7.43p 10644
12/01/2023 6.60p 8.30p 6.55p 7.48p 40995
11/01/2023 6.10p 8.10p 6.10p 6.10p 25836
10/01/2023 6.10p 7.98p 6.10p 7.00p 56518
09/01/2023 6.10p 7.20p 6.70p 6.80p 299294
06/01/2023 6.10p 8.10p 6.10p 6.50p 212940
05/01/2023 6.22p 8.36p 6.60p 7.48p 3775
04/01/2023 6.22p 8.36p 6.22p 6.94p 101765
03/01/2023 7.06p 8.30p 6.60p 7.71p 151419
30/12/2022 8.36p 8.25p 6.80p 7.23p 528359
29/12/2022 8.36p 8.36p 6.45p 7.22p 1178577
28/12/2022 8.48p 7.29p 6.45p 7.29p 179574
23/12/2022 8.48p 8.48p 6.80p 7.65p 15796
22/12/2022 6.00p 7.75p 6.81p 7.75p 1455054
21/12/2022 6.00p 7.46p 6.00p 6.80p 4950975
20/12/2022 6.00p 7.50p 6.00p 6.99p 181411
19/12/2022 6.80p 7.48p 6.40p 6.80p 487209
16/12/2022 6.70p 6.90p 6.50p 6.70p 628727
15/12/2022 6.60p 6.96p 6.60p 6.70p 385663
14/12/2022 6.32p 6.98p 6.32p 6.80p 591060
13/12/2022 6.78p 6.90p 6.44p 6.44p 447429
12/12/2022 5.86p 7.00p 5.84p 6.41p 1479553
09/12/2022 6.50p 6.98p 5.86p 6.18p 1344634
08/12/2022 6.00p 6.98p 5.84p 6.17p 275360
07/12/2022 6.00p 6.42p 5.97p 6.42p 138782
06/12/2022 6.00p 6.90p 4.90p 6.17p 6147980
05/12/2022 6.00p 6.94p 5.64p 6.00p 2053399
02/12/2022 7.42p 7.98p 5.60p 6.05p 1658116
01/12/2022 7.80p 9.00p 7.80p 8.40p 482827
30/11/2022 8.40p 9.52p 7.62p 8.00p 1207218
29/11/2022 9.00p 9.40p 8.22p 8.47p 679552
28/11/2022 8.70p 9.25p 7.52p 8.70p 2031473
25/11/2022 8.00p 8.40p 7.60p 8.20p 246566
24/11/2022 8.50p 8.89p 6.76p 8.21p 1010490
23/11/2022 8.00p 8.52p 7.20p 7.95p 460651
22/11/2022 8.00p 8.50p 7.02p 7.53p 107698
21/11/2022 7.02p 8.00p 7.02p 7.70p 174706
18/11/2022 7.70p 7.98p 6.78p 7.63p 48152
17/11/2022 7.52p 8.32p 6.20p 7.41p 45264
16/11/2022 8.52p 8.52p 7.21p 7.72p 65129
15/11/2022 7.32p 8.48p 5.93p 7.42p 149104
14/11/2022 7.32p 8.40p 6.40p 7.49p 473493
11/11/2022 6.74p 8.52p 6.38p 7.43p 298266
10/11/2022 6.92p 6.92p 5.86p 6.26p 319518
09/11/2022 6.92p 6.92p 6.89p 6.92p 10021
08/11/2022 7.00p 6.35p 6.26p 6.26p 87720
07/11/2022 7.00p 6.98p 6.33p 6.54p 25349
04/11/2022 7.00p 6.75p 6.32p 6.47p 431067
03/11/2022 7.00p 6.53p 6.30p 6.53p 44000
02/11/2022 7.00p 6.96p 6.30p 6.54p 2761
01/11/2022 7.00p 7.56p 6.20p 6.59p 12151
31/10/2022 7.00p 7.98p 6.10p 6.62p 126508
28/10/2022 7.00p 7.00p 6.00p 7.00p 102969
27/10/2022 7.00p 7.00p 6.10p 6.55p 1120147
26/10/2022 6.30p 6.75p 6.30p 6.66p 101200
25/10/2022 6.80p 7.09p 6.75p 7.09p 69530
24/10/2022 6.80p 8.51p 6.30p 7.00p 3790
21/10/2022 6.80p 6.90p 6.04p 6.20p 618610
20/10/2022 6.30p 6.42p 5.82p 6.42p 562872
19/10/2022 6.12p 6.70p 5.80p 6.19p 219272
18/10/2022 6.24p 6.70p 5.58p 6.45p 138228
17/10/2022 5.56p 6.41p 5.80p 6.41p 533902
14/10/2022 5.56p 7.27p 6.10p 7.27p 8411
13/10/2022 5.56p 7.28p 5.56p 7.09p 139230
12/10/2022 6.42p 6.60p 6.20p 6.41p 33780
11/10/2022 6.72p 6.72p 6.10p 6.36p 227904
10/10/2022 6.14p 6.48p 5.56p 6.33p 318756
07/10/2022 6.20p 6.76p 6.20p 6.26p 137086
06/10/2022 6.22p 6.70p 6.05p 6.35p 126373
05/10/2022 6.22p 6.78p 6.22p 6.40p 534249
04/10/2022 6.26p 6.70p 6.10p 6.40p 448135
03/10/2022 6.60p 7.58p 5.82p 6.43p 6323931
30/09/2022 5.90p 6.47p 5.75p 6.15p 139937
29/09/2022 5.90p 6.30p 5.75p 6.07p 153460
28/09/2022 5.90p 6.20p 5.97p 6.20p 24978
27/09/2022 5.90p 6.02p 5.97p 6.02p 136056
26/09/2022 5.90p 7.00p 5.77p 5.77p 281088
23/09/2022 6.34p 6.80p 5.97p 6.80p 74964
22/09/2022 6.34p 6.45p 6.30p 6.45p 4077
21/09/2022 6.34p 6.98p 6.20p 6.45p 47250
20/09/2022 6.20p 7.08p 6.20p 6.70p 171161
19/09/2022 6.50p 7.48p 5.66p 6.75p 373924
16/09/2022 6.50p 7.48p 5.66p 6.75p 373924
15/09/2022 6.40p 6.60p 6.40p 6.50p 1738943
14/09/2022 6.40p 6.75p 6.40p 6.50p 879333
13/09/2022 6.52p 6.95p 6.50p 6.52p 1512898
12/09/2022 6.42p 8.04p 6.69p 6.75p 101948
09/09/2022 6.42p 7.45p 6.42p 7.45p 577691
08/09/2022 6.24p 6.77p 6.24p 6.46p 829955
07/09/2022 6.00p 7.00p 5.56p 6.51p 457709
06/09/2022 6.00p 6.02p 5.57p 6.00p 447637
05/09/2022 5.56p 6.55p 5.56p 5.78p 1112091
02/09/2022 5.56p 6.02p 5.54p 6.02p 171835
01/09/2022 6.00p 6.01p 5.60p 6.00p 239645
31/08/2022 6.42p 6.78p 6.00p 6.35p 180221
30/08/2022 6.22p 7.03p 5.80p 7.03p 185034
29/08/2022 6.22p 6.86p 5.50p 6.20p 293528
26/08/2022 6.22p 6.86p 5.50p 6.20p 293528
25/08/2022 6.34p 6.98p 5.82p 6.15p 209768
24/08/2022 6.20p 6.40p 5.82p 6.30p 177131
23/08/2022 5.98p 6.17p 5.62p 5.80p 307648
22/08/2022 6.02p 6.30p 5.90p 6.10p 962065
19/08/2022 6.34p 7.76p 5.07p 5.88p 289891
18/08/2022 6.18p 6.98p 5.41p 6.75p 560150
17/08/2022 5.90p 6.77p 5.90p 6.30p 190322
16/08/2022 5.72p 6.54p 5.70p 6.38p 164626
15/08/2022 6.00p 6.30p 5.50p 5.76p 521040
12/08/2022 6.70p 6.80p 6.30p 6.61p 120925
11/08/2022 6.40p 7.64p 6.30p 6.60p 113777
10/08/2022 6.40p 6.65p 6.30p 6.65p 37066
09/08/2022 6.40p 6.70p 6.40p 6.60p 559566
08/08/2022 6.50p 6.70p 6.30p 6.50p 67424
05/08/2022 6.50p 7.46p 6.22p 6.50p 384606
04/08/2022 6.82p 7.82p 6.10p 6.50p 1025222
03/08/2022 6.60p 7.58p 6.38p 6.70p 104108
02/08/2022 6.60p 6.99p 6.07p 6.40p 83037
01/08/2022 6.60p 6.70p 6.26p 6.45p 23673
29/07/2022 7.80p 7.80p 5.54p 6.45p 29029
28/07/2022 6.68p 6.68p 6.09p 6.30p 6377
27/07/2022 6.40p 7.36p 6.12p 6.56p 75799
26/07/2022 6.00p 6.26p 5.80p 6.10p 423697
25/07/2022 6.00p 6.30p 5.52p 6.10p 283510
22/07/2022 6.06p 6.21p 5.66p 5.98p 579659
21/07/2022 6.98p 7.20p 6.20p 6.20p 388597
20/07/2022 7.00p 7.04p 6.60p 6.87p 788312
19/07/2022 7.00p 7.20p 6.02p 6.95p 279828
18/07/2022 7.30p 7.44p 7.02p 7.22p 221662
15/07/2022 7.30p 7.58p 7.00p 7.29p 253624
14/07/2022 6.70p 7.98p 6.70p 7.18p 520100
13/07/2022 6.52p 7.18p 6.35p 6.38p 775372

*Close Price adjusted for both dividends and splits