TwentyFour Select Monthly Income Fund Limited (SMIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TwentyFour Select Monthly Income Fund Limited

Date Open High Low Close* Volume
30/04/2025 84.00p 84.60p 83.60p 84.40p 361206
29/04/2025 84.40p 84.40p 83.60p 83.80p 541654
28/04/2025 84.00p 84.40p 83.40p 83.80p 516325
25/04/2025 83.80p 84.40p 83.40p 83.80p 3081636
24/04/2025 83.80p 84.40p 83.60p 83.80p 942428
23/04/2025 83.60p 84.40p 83.37p 83.40p 1158365
22/04/2025 83.80p 84.40p 83.20p 83.80p 635884
17/04/2025 84.00p 84.00p 83.20p 83.80p 533305
16/04/2025 85.00p 85.00p 83.40p 84.00p 1510025
15/04/2025 84.00p 85.80p 83.40p 83.40p 1545601
14/04/2025 83.80p 85.80p 83.22p 84.00p 1723664
11/04/2025 83.40p 85.00p 81.28p 83.20p 1474739
10/04/2025 85.80p 86.00p 84.00p 85.80p 939471
09/04/2025 85.60p 85.60p 83.40p 83.80p 1071394
08/04/2025 84.80p 85.60p 82.20p 84.00p 1786550
07/04/2025 82.20p 84.72p 75.40p 81.60p 3763427
04/04/2025 86.80p 86.80p 80.00p 83.80p 5219273
03/04/2025 86.00p 86.80p 85.80p 86.40p 681019
02/04/2025 86.20p 86.80p 85.80p 86.20p 562610
01/04/2025 86.40p 86.80p 85.80p 86.40p 1142254
31/03/2025 86.80p 86.80p 85.60p 86.00p 824689
28/03/2025 85.60p 86.80p 85.42p 85.60p 865767
27/03/2025 87.00p 87.20p 85.60p 85.60p 472744
26/03/2025 86.80p 87.00p 86.00p 86.40p 591361
25/03/2025 87.00p 87.00p 86.00p 86.00p 446921
24/03/2025 86.40p 87.00p 86.05p 86.20p 687791
21/03/2025 85.80p 87.00p 85.60p 85.60p 1267250
20/03/2025 87.00p 87.40p 85.84p 86.20p 486134
19/03/2025 87.40p 87.60p 86.92p 87.20p 570348
18/03/2025 87.20p 87.60p 87.00p 87.20p 668698
17/03/2025 87.80p 87.80p 86.65p 87.00p 686389
14/03/2025 87.40p 87.60p 86.45p 86.80p 1914604
13/03/2025 87.60p 88.00p 87.20p 87.40p 768201
12/03/2025 87.60p 87.60p 86.21p 87.40p 2729412
11/03/2025 87.00p 87.39p 86.80p 87.00p 1646411
10/03/2025 87.00p 87.80p 86.80p 87.00p 538700
07/03/2025 87.60p 88.00p 87.00p 87.20p 445820
06/03/2025 87.40p 88.00p 87.09p 88.00p 544634
05/03/2025 87.40p 87.60p 86.80p 87.00p 399152
04/03/2025 87.40p 87.80p 86.60p 87.40p 360232
03/03/2025 86.20p 87.40p 86.20p 87.00p 460947
28/02/2025 87.20p 87.60p 86.20p 86.80p 368021
27/02/2025 87.40p 88.00p 87.20p 87.60p 263392
26/02/2025 87.60p 87.60p 86.40p 87.20p 652248
25/02/2025 87.60p 87.60p 86.80p 87.40p 269767
24/02/2025 87.60p 87.60p 86.80p 87.60p 509682
21/02/2025 87.60p 87.80p 86.65p 87.00p 220495
20/02/2025 87.00p 87.80p 86.60p 87.00p 99729
19/02/2025 87.40p 88.20p 86.80p 87.20p 419564
18/02/2025 87.60p 88.00p 87.20p 87.80p 441131
17/02/2025 87.40p 87.60p 87.20p 87.20p 347521
14/02/2025 87.20p 87.60p 87.00p 87.20p 1020461
13/02/2025 87.40p 87.60p 87.00p 87.60p 414822
12/02/2025 87.40p 87.40p 86.80p 87.40p 389964
11/02/2025 87.40p 87.40p 86.80p 87.40p 359490
10/02/2025 87.40p 87.60p 86.60p 87.00p 1217137
07/02/2025 86.60p 87.40p 86.20p 87.00p 796027
06/02/2025 86.60p 86.70p 86.00p 86.40p 572542
05/02/2025 86.40p 86.60p 85.80p 86.20p 569539
04/02/2025 86.20p 86.60p 85.80p 86.00p 509950
03/02/2025 86.00p 86.60p 85.80p 86.00p 1043713
31/01/2025 86.00p 86.95p 86.00p 86.00p 970011
30/01/2025 86.40p 86.60p 86.00p 86.00p 173848
29/01/2025 86.40p 86.49p 86.00p 86.00p 375592
28/01/2025 86.00p 86.75p 85.80p 86.20p 587298
27/01/2025 86.60p 86.66p 85.60p 85.80p 365033
24/01/2025 85.60p 86.40p 85.20p 86.20p 961237
23/01/2025 86.00p 86.40p 85.40p 85.80p 358115
22/01/2025 86.00p 86.60p 84.80p 85.80p 257585
21/01/2025 85.60p 86.13p 85.00p 85.80p 382126
20/01/2025 86.00p 86.20p 84.80p 85.60p 636440
17/01/2025 85.80p 86.00p 84.80p 85.20p 866755
16/01/2025 86.00p 86.20p 85.00p 85.80p 531257
15/01/2025 86.40p 86.60p 86.00p 86.00p 850967
14/01/2025 86.00p 87.00p 85.80p 86.00p 662592
13/01/2025 86.20p 86.40p 85.80p 85.80p 1013029
10/01/2025 86.00p 86.88p 85.60p 86.20p 1009203
09/01/2025 86.00p 86.60p 85.80p 86.20p 890423
08/01/2025 85.60p 86.60p 85.60p 86.20p 458068
07/01/2025 85.80p 86.00p 85.60p 85.80p 504521
06/01/2025 86.00p 87.00p 85.80p 85.80p 1011286
03/01/2025 86.00p 86.86p 85.67p 85.80p 285175
02/01/2025 85.80p 87.00p 85.20p 86.00p 536046
31/12/2024 86.00p 86.00p 85.40p 86.00p 191467
30/12/2024 86.20p 87.00p 85.75p 85.80p 811019
27/12/2024 87.00p 87.00p 85.00p 86.00p 339673
24/12/2024 85.20p 87.00p 85.20p 85.80p 126874
23/12/2024 85.40p 86.60p 85.00p 86.60p 454401
20/12/2024 85.00p 86.00p 84.60p 85.40p 1273298
19/12/2024 85.00p 85.90p 84.40p 85.60p 467905
18/12/2024 86.00p 86.40p 85.00p 86.00p 670351
17/12/2024 86.60p 87.00p 85.80p 86.40p 585665
16/12/2024 86.20p 86.60p 85.80p 86.60p 750759
13/12/2024 86.60p 86.60p 85.20p 86.20p 625786
12/12/2024 86.00p 86.60p 85.00p 85.40p 511666
11/12/2024 86.20p 86.31p 84.60p 84.60p 765545
10/12/2024 86.00p 86.80p 85.40p 86.00p 473190
09/12/2024 85.60p 86.20p 84.60p 86.20p 399412
06/12/2024 85.60p 85.60p 84.60p 85.60p 391308
05/12/2024 85.00p 85.60p 84.60p 84.60p 238920
04/12/2024 85.40p 85.40p 84.60p 85.00p 529580
03/12/2024 85.40p 85.40p 84.60p 84.80p 441598
02/12/2024 85.40p 85.40p 84.60p 85.40p 366471
29/11/2024 85.40p 85.40p 84.20p 85.00p 406496
28/11/2024 84.60p 85.40p 84.40p 85.20p 390844
27/11/2024 84.80p 85.40p 84.20p 84.40p 359343
26/11/2024 84.60p 85.40p 84.60p 85.00p 206581
25/11/2024 84.60p 85.20p 84.20p 84.40p 845483
22/11/2024 85.20p 85.40p 84.45p 85.00p 417488
21/11/2024 84.80p 85.40p 84.40p 85.00p 550858
20/11/2024 85.80p 85.80p 84.80p 85.20p 1205383
19/11/2024 85.40p 85.70p 85.20p 85.20p 437377
18/11/2024 85.40p 85.80p 85.00p 85.20p 706512
15/11/2024 86.20p 86.40p 84.80p 85.00p 1640042
14/11/2024 85.40p 86.40p 84.74p 85.40p 501057
13/11/2024 85.00p 86.12p 84.60p 85.20p 726493
12/11/2024 85.00p 85.80p 84.60p 85.10p 553654
11/11/2024 86.00p 86.00p 84.60p 85.40p 463539
08/11/2024 85.20p 85.80p 84.40p 85.40p 508668
07/11/2024 86.40p 86.40p 84.90p 85.00p 789981
06/11/2024 85.80p 86.27p 84.60p 85.40p 596762
05/11/2024 85.00p 85.53p 84.60p 85.00p 526711
04/11/2024 85.40p 85.52p 84.40p 85.00p 506927
01/11/2024 86.00p 86.00p 84.40p 84.80p 343407
31/10/2024 86.00p 86.00p 84.40p 84.80p 291022
30/10/2024 85.00p 85.20p 84.60p 84.80p 166859
29/10/2024 85.00p 85.60p 84.40p 84.60p 486344
28/10/2024 85.00p 86.00p 84.40p 84.80p 306312
25/10/2024 85.40p 85.40p 84.20p 84.60p 1751395
24/10/2024 85.40p 85.40p 84.20p 84.60p 1144862
23/10/2024 86.80p 86.80p 84.20p 84.60p 1498325
22/10/2024 86.60p 86.80p 85.75p 85.80p 605662
21/10/2024 85.60p 86.50p 85.00p 85.40p 512851
18/10/2024 86.00p 87.00p 85.00p 86.00p 932208
17/10/2024 85.60p 86.00p 85.00p 85.60p 702026
16/10/2024 86.40p 86.40p 84.80p 86.20p 459135
15/10/2024 85.60p 86.40p 85.00p 85.60p 610677
14/10/2024 85.60p 86.20p 84.60p 85.60p 830311
11/10/2024 86.00p 86.00p 84.20p 85.60p 341531
10/10/2024 85.80p 86.00p 84.20p 84.20p 394754
09/10/2024 86.00p 86.00p 84.20p 85.80p 384813
08/10/2024 85.80p 85.80p 84.00p 84.60p 244801
07/10/2024 85.60p 86.16p 85.00p 85.00p 474846
04/10/2024 85.00p 85.00p 84.00p 85.00p 972368
03/10/2024 86.00p 86.00p 84.20p 84.20p 440979
02/10/2024 85.20p 86.42p 84.95p 85.80p 487755
01/10/2024 85.00p 86.00p 84.60p 85.60p 977784
30/09/2024 86.60p 86.80p 84.80p 85.30p 549600
27/09/2024 85.20p 86.60p 84.60p 85.20p 931210
26/09/2024 84.60p 85.60p 84.40p 85.20p 575341
25/09/2024 85.40p 85.80p 84.60p 85.20p 801959
24/09/2024 85.60p 86.00p 84.80p 85.40p 547499
23/09/2024 85.00p 85.80p 84.60p 85.20p 558909
20/09/2024 84.80p 85.80p 84.40p 85.80p 622992
19/09/2024 84.60p 85.80p 84.40p 84.60p 403415
18/09/2024 85.60p 85.60p 84.60p 85.20p 694600
17/09/2024 84.60p 86.00p 84.60p 85.20p 661023
16/09/2024 85.60p 85.80p 84.60p 85.20p 724057
13/09/2024 85.00p 85.80p 84.59p 84.80p 626799
12/09/2024 85.00p 85.60p 84.60p 84.60p 412801
11/09/2024 84.60p 86.00p 84.20p 84.80p 543552
10/09/2024 86.00p 86.00p 84.73p 84.80p 424422
09/09/2024 85.40p 85.80p 84.40p 84.60p 422365
06/09/2024 85.00p 85.60p 84.40p 85.00p 504513
05/09/2024 85.60p 85.60p 84.40p 84.40p 190729
04/09/2024 85.40p 85.60p 84.20p 85.00p 638929
03/09/2024 84.40p 85.40p 84.00p 84.70p 828747
02/09/2024 84.80p 85.60p 84.20p 84.70p 476190
30/08/2024 85.00p 85.00p 83.95p 84.60p 1198697
29/08/2024 84.80p 85.00p 84.00p 84.40p 627374
28/08/2024 84.80p 85.00p 84.00p 85.00p 485452
27/08/2024 85.00p 85.40p 84.20p 85.00p 485887
23/08/2024 85.60p 88.00p 83.80p 84.70p 985116
22/08/2024 84.00p 85.00p 83.60p 84.00p 513663
21/08/2024 85.00p 85.03p 83.80p 84.40p 365138
20/08/2024 84.00p 87.00p 83.20p 84.80p 421501
19/08/2024 84.40p 84.40p 83.00p 84.00p 429089
16/08/2024 84.40p 84.40p 83.20p 83.80p 144880
15/08/2024 84.40p 84.60p 83.40p 84.00p 314536
14/08/2024 84.20p 84.80p 83.20p 84.20p 692461
13/08/2024 84.00p 84.80p 83.40p 84.20p 1109244
12/08/2024 84.20p 85.00p 82.80p 84.80p 450835
09/08/2024 84.00p 84.80p 83.60p 83.80p 452688
08/08/2024 84.80p 85.00p 83.20p 83.90p 476693
07/08/2024 84.80p 84.80p 83.20p 84.20p 657753
06/08/2024 84.40p 84.80p 83.00p 83.70p 603377
05/08/2024 83.00p 85.00p 82.00p 83.80p 852105
02/08/2024 84.40p 85.00p 83.00p 83.00p 665188
01/08/2024 83.80p 85.00p 83.80p 83.80p 374260
31/07/2024 83.60p 85.00p 82.04p 84.00p 634210
30/07/2024 83.80p 84.60p 83.80p 84.00p 389801
29/07/2024 84.20p 84.80p 83.60p 84.00p 401363
26/07/2024 84.80p 84.80p 83.80p 84.00p 254352
25/07/2024 84.00p 84.60p 83.60p 84.20p 241244
24/07/2024 84.00p 84.80p 83.60p 84.00p 435676
23/07/2024 84.00p 84.80p 83.51p 84.00p 211786
22/07/2024 84.80p 84.80p 83.52p 84.00p 300569
19/07/2024 83.80p 84.60p 82.40p 83.80p 636933
18/07/2024 84.00p 84.85p 83.40p 84.60p 653352
17/07/2024 85.00p 85.00p 83.80p 85.00p 486047

*Close Price adjusted for both dividends and splits