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
23/05/2019 93.32p 93.40p 93.13p 93.40p 64828
22/05/2019 93.00p 93.30p 93.00p 93.30p 107707
21/05/2019 93.20p 93.40p 92.59p 93.30p 159870
20/05/2019 92.80p 93.20p 92.76p 93.20p 210174
17/05/2019 92.40p 93.10p 92.40p 93.00p 419357
16/05/2019 93.04p 93.04p 92.65p 93.00p 94842
15/05/2019 93.53p 93.63p 93.30p 93.60p 73052
14/05/2019 93.60p 93.72p 93.21p 93.70p 119191
13/05/2019 93.20p 93.63p 93.05p 93.60p 133496
10/05/2019 93.00p 93.54p 92.68p 93.50p 100906
09/05/2019 92.84p 93.25p 92.60p 93.20p 153524
08/05/2019 93.60p 93.60p 92.60p 93.60p 222192
07/05/2019 92.00p 93.20p 92.00p 92.90p 340693
03/05/2019 92.28p 92.50p 92.18p 92.50p 114644
02/05/2019 92.37p 92.60p 92.10p 92.60p 129723
01/05/2019 92.09p 92.50p 91.75p 92.50p 114359
30/04/2019 91.60p 92.80p 91.60p 92.80p 203958
29/04/2019 91.75p 91.90p 91.53p 91.90p 76828
26/04/2019 91.75p 91.90p 91.50p 91.90p 117422
25/04/2019 91.40p 92.00p 91.40p 91.60p 815694
24/04/2019 90.60p 92.00p 90.60p 92.00p 627705
23/04/2019 90.80p 91.40p 90.00p 90.80p 571965
18/04/2019 91.80p 91.80p 90.22p 90.70p 209151
17/04/2019 91.40p 92.40p 91.00p 92.40p 355320
16/04/2019 91.40p 91.60p 91.12p 91.60p 980500
15/04/2019 92.40p 92.40p 91.00p 91.00p 225186
12/04/2019 91.80p 91.80p 91.11p 91.80p 113322
11/04/2019 91.40p 91.71p 91.00p 91.50p 695778
10/04/2019 91.80p 92.06p 91.21p 91.80p 941754
09/04/2019 91.60p 91.77p 91.00p 91.70p 914332
08/04/2019 91.20p 92.00p 90.70p 91.40p 542355
05/04/2019 91.00p 91.09p 90.47p 91.00p 371167
04/04/2019 91.00p 91.25p 90.35p 90.90p 151407
03/04/2019 91.00p 91.00p 90.25p 91.00p 207612
02/04/2019 90.00p 90.92p 90.00p 90.50p 226046
01/04/2019 91.40p 92.00p 90.20p 90.80p 239477
29/03/2019 91.40p 91.52p 91.36p 91.40p 343935
28/03/2019 92.00p 92.00p 91.27p 92.00p 59433
27/03/2019 91.20p 92.40p 91.20p 91.60p 165025
26/03/2019 91.80p 92.20p 90.81p 91.00p 326717
25/03/2019 91.34p 91.34p 91.04p 91.30p 61475
22/03/2019 90.66p 91.20p 90.60p 91.20p 92299
21/03/2019 91.15p 91.20p 90.66p 91.20p 86874
20/03/2019 91.80p 91.80p 90.66p 91.80p 172369
19/03/2019 91.11p 91.41p 90.85p 91.20p 2163879
18/03/2019 91.00p 91.80p 91.00p 91.40p 158615
15/03/2019 91.00p 91.49p 91.00p 91.00p 157721
14/03/2019 91.00p 91.80p 90.80p 91.00p 155370
13/03/2019 91.00p 91.80p 90.93p 91.80p 157425
12/03/2019 90.80p 91.30p 90.80p 91.30p 101004
11/03/2019 90.90p 91.29p 90.87p 91.20p 179870
08/03/2019 90.91p 91.10p 90.85p 91.10p 113584
07/03/2019 91.80p 91.80p 90.83p 90.90p 189209
06/03/2019 90.80p 91.20p 90.80p 90.80p 70438
05/03/2019 91.40p 91.40p 90.80p 90.80p 201144
04/03/2019 91.40p 91.40p 90.80p 91.10p 253511
01/03/2019 91.60p 91.60p 90.86p 91.00p 116663
28/02/2019 91.00p 91.30p 90.88p 91.30p 51962
27/02/2019 91.00p 91.30p 90.87p 91.30p 138113
26/02/2019 91.00p 91.30p 90.86p 91.30p 174810
25/02/2019 91.00p 91.21p 90.84p 91.00p 107093
22/02/2019 91.15p 91.40p 91.09p 91.40p 156641
21/02/2019 92.00p 92.00p 91.00p 91.40p 97897
20/02/2019 91.19p 91.50p 91.11p 91.50p 95931
19/02/2019 91.00p 91.19p 91.00p 91.00p 97046
18/02/2019 91.24p 91.50p 91.11p 91.50p 198829
15/02/2019 91.20p 92.00p 91.11p 91.50p 612565
14/02/2019 92.00p 92.00p 91.00p 91.20p 603498
13/02/2019 92.00p 92.00p 91.00p 91.00p 193115
12/02/2019 92.00p 92.00p 91.09p 91.40p 168364
11/02/2019 91.00p 92.00p 90.68p 91.50p 970237
08/02/2019 91.20p 91.33p 91.20p 91.20p 144955
07/02/2019 91.60p 92.00p 90.80p 91.50p 138376
06/02/2019 91.00p 91.20p 90.20p 90.20p 495025
05/02/2019 91.40p 91.40p 90.42p 90.90p 204077
04/02/2019 90.40p 90.80p 89.71p 90.60p 165754
01/02/2019 89.72p 90.22p 89.34p 90.10p 439518
31/01/2019 89.20p 89.68p 89.20p 89.40p 147200
30/01/2019 89.20p 89.57p 89.20p 89.20p 267343
29/01/2019 89.59p 89.80p 89.28p 89.80p 205155
28/01/2019 89.20p 89.68p 89.20p 89.20p 91092
25/01/2019 89.30p 89.90p 89.30p 89.90p 109151
24/01/2019 90.60p 90.60p 89.29p 89.90p 183191
23/01/2019 89.20p 89.90p 89.20p 89.90p 335671
22/01/2019 90.40p 90.40p 89.10p 89.90p 229481
21/01/2019 88.80p 90.00p 88.21p 89.50p 746044
18/01/2019 90.40p 91.73p 89.05p 89.50p 1673292
17/01/2019 90.20p 91.00p 90.20p 91.00p 98928
16/01/2019 91.20p 91.20p 90.98p 91.00p 144389
15/01/2019 91.17p 91.20p 91.04p 91.20p 63744
14/01/2019 90.80p 91.30p 90.80p 90.80p 119092
11/01/2019 90.80p 91.40p 90.80p 91.40p 229053
10/01/2019 91.80p 91.80p 91.05p 91.30p 73918
09/01/2019 91.60p 91.60p 90.95p 91.10p 101445
08/01/2019 91.40p 91.40p 90.94p 91.40p 94936
07/01/2019 91.80p 91.80p 90.40p 91.80p 157456
04/01/2019 90.80p 91.36p 90.74p 90.80p 109003
03/01/2019 91.60p 91.60p 90.71p 91.00p 140391
02/01/2019 91.60p 91.60p 90.60p 91.20p 55304
31/12/2018 90.72p 91.10p 90.61p 91.10p 42269
28/12/2018 91.00p 91.40p 90.65p 91.40p 139335
27/12/2018 90.60p 90.90p 90.60p 90.90p 4692
24/12/2018 91.00p 91.80p 90.60p 90.80p 95645
21/12/2018 90.80p 91.80p 90.41p 91.00p 300785
20/12/2018 91.00p 91.00p 90.40p 90.60p 139296
19/12/2018 92.00p 92.00p 90.60p 90.70p 80346
18/12/2018 90.83p 91.10p 90.61p 91.10p 74073
17/12/2018 91.20p 91.80p 90.40p 91.80p 137872
14/12/2018 91.00p 92.25p 91.00p 91.00p 109173
13/12/2018 91.40p 91.80p 91.31p 91.80p 65340
12/12/2018 93.00p 93.00p 91.80p 91.80p 102498
11/12/2018 92.08p 92.10p 91.69p 92.10p 118639
10/12/2018 92.00p 92.80p 91.56p 91.80p 355796
07/12/2018 92.90p 92.90p 91.96p 92.60p 243595
06/12/2018 92.90p 92.90p 92.28p 92.70p 131288
05/12/2018 92.00p 93.40p 92.00p 93.20p 83237
04/12/2018 92.20p 93.11p 91.60p 92.60p 228353
03/12/2018 92.40p 93.40p 92.40p 93.00p 72225
30/11/2018 94.00p 94.00p 92.85p 93.30p 159269
29/11/2018 93.60p 94.00p 93.16p 93.40p 107443
28/11/2018 93.44p 93.44p 93.10p 93.20p 96396
27/11/2018 94.00p 94.00p 93.02p 94.00p 153525
26/11/2018 92.00p 93.60p 92.00p 93.00p 102797
23/11/2018 93.40p 94.29p 92.00p 92.50p 215914
22/11/2018 93.40p 94.29p 93.40p 93.40p 135768
21/11/2018 93.40p 94.29p 93.40p 93.40p 26415
20/11/2018 93.40p 94.80p 93.40p 94.10p 102556
19/11/2018 94.00p 95.00p 93.90p 94.20p 150756
16/11/2018 94.00p 95.00p 94.00p 95.00p 36259
15/11/2018 95.00p 95.00p 94.21p 95.00p 100091
14/11/2018 95.00p 95.50p 95.00p 95.50p 1835704
13/11/2018 95.00p 95.50p 95.00p 95.50p 38096
12/11/2018 95.00p 95.50p 95.00p 95.50p 163866
09/11/2018 95.00p 95.20p 95.00p 95.00p 20895
08/11/2018 95.36p 95.60p 95.32p 95.60p 54259
07/11/2018 95.20p 96.00p 95.05p 95.50p 85612
06/11/2018 95.00p 95.50p 95.00p 95.50p 92275
05/11/2018 94.96p 95.30p 94.89p 95.30p 64059
02/11/2018 94.60p 95.80p 94.60p 94.60p 138105
01/11/2018 95.60p 95.80p 94.40p 94.40p 67661
31/10/2018 95.80p 95.80p 94.20p 94.40p 95760
30/10/2018 94.00p 94.36p 93.80p 93.80p 119927
29/10/2018 94.16p 94.50p 93.81p 94.50p 47677
26/10/2018 94.80p 94.88p 93.80p 93.80p 1215421
25/10/2018 95.00p 95.80p 94.40p 95.40p 202101
24/10/2018 95.80p 95.80p 95.00p 95.20p 130878
23/10/2018 94.80p 95.80p 94.80p 95.80p 78183
22/10/2018 95.80p 95.80p 94.80p 95.30p 72225
19/10/2018 94.80p 95.30p 94.80p 95.30p 135427
18/10/2018 94.80p 95.80p 94.80p 95.30p 173321
17/10/2018 96.40p 96.40p 95.86p 96.40p 46482
16/10/2018 95.80p 96.80p 95.80p 96.80p 164981
15/10/2018 96.00p 96.63p 95.20p 96.50p 166858
12/10/2018 96.80p 96.80p 95.00p 95.80p 201239
11/10/2018 97.00p 97.00p 94.80p 94.80p 340707
10/10/2018 97.00p 97.00p 95.80p 97.00p 279670
09/10/2018 95.80p 97.00p 95.80p 95.80p 59826
08/10/2018 96.60p 96.60p 95.80p 95.80p 124897
05/10/2018 95.80p 96.50p 95.80p 95.80p 348895
04/10/2018 96.40p 96.80p 95.80p 95.80p 122118
03/10/2018 96.27p 96.40p 96.12p 96.40p 43891
02/10/2018 97.00p 97.00p 95.60p 97.00p 127743
01/10/2018 97.00p 97.00p 95.98p 97.00p 62442
28/09/2018 97.00p 97.00p 96.25p 97.00p 124627
27/09/2018 95.60p 97.00p 95.60p 96.20p 489013
26/09/2018 97.00p 97.00p 96.00p 96.50p 62387
25/09/2018 96.00p 97.00p 95.60p 97.00p 90478
24/09/2018 97.60p 97.60p 96.60p 96.60p 112128
21/09/2018 96.40p 98.00p 96.20p 96.20p 109628
20/09/2018 97.80p 97.80p 96.40p 97.00p 208098
19/09/2018 97.00p 98.00p 96.80p 97.80p 251941
18/09/2018 97.00p 97.00p 96.38p 97.00p 251655
17/09/2018 97.40p 97.40p 96.57p 97.40p 82658
14/09/2018 96.60p 97.00p 96.54p 97.00p 123867
13/09/2018 97.00p 97.80p 96.20p 97.80p 175805
12/09/2018 97.00p 97.80p 96.83p 97.80p 79436
11/09/2018 96.20p 97.09p 96.20p 96.20p 124183
10/09/2018 96.60p 97.60p 96.40p 96.40p 167848
07/09/2018 96.20p 97.80p 96.20p 97.80p 145172
06/09/2018 97.00p 97.80p 96.90p 97.10p 47306
05/09/2018 96.40p 97.80p 96.20p 96.20p 124850
04/09/2018 96.20p 97.80p 96.20p 97.10p 155059
03/09/2018 96.20p 97.80p 96.20p 96.20p 137265
31/08/2018 97.40p 97.40p 96.00p 96.00p 94306
30/08/2018 96.00p 97.40p 96.00p 96.80p 555746
29/08/2018 97.40p 97.40p 96.40p 96.90p 120506
28/08/2018 97.40p 97.40p 96.20p 97.40p 68307
24/08/2018 97.00p 97.00p 96.40p 96.80p 179608
23/08/2018 96.40p 96.87p 96.40p 96.40p 25475
22/08/2018 96.87p 96.90p 96.62p 96.90p 81333
21/08/2018 96.78p 97.10p 96.78p 97.10p 79999
20/08/2018 97.20p 97.40p 96.40p 97.40p 86020
17/08/2018 96.40p 96.78p 96.00p 96.70p 355263
16/08/2018 96.80p 97.09p 96.00p 96.80p 301432
15/08/2018 97.10p 97.40p 96.97p 97.40p 86190
14/08/2018 98.00p 98.00p 97.05p 97.20p 90799
13/08/2018 97.20p 98.80p 97.00p 98.00p 231220
10/08/2018 99.00p 99.00p 97.20p 98.10p 112721
09/08/2018 98.11p 98.11p 97.78p 98.00p 338558
08/08/2018 98.80p 98.80p 97.20p 98.40p 183049

*Close Price adjusted for both dividends and splits