Twentyfour Income Fund Limited Ord Red (TFIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Twentyfour Income Fund Limited Ord Red

Date Open High Low Close* Volume
29/04/2025 106.20p 107.40p 106.00p 106.20p 1422227
28/04/2025 107.80p 108.20p 106.00p 106.00p 1935459
25/04/2025 107.60p 108.40p 107.60p 107.60p 1597108
24/04/2025 108.00p 108.20p 107.60p 107.60p 1457325
23/04/2025 108.20p 108.40p 107.34p 107.40p 2092915
22/04/2025 108.40p 109.00p 107.80p 108.20p 1553460
17/04/2025 108.00p 109.75p 107.40p 108.60p 3737634
16/04/2025 112.80p 113.40p 112.75p 113.00p 1862206
15/04/2025 112.40p 113.60p 111.80p 113.20p 3292541
14/04/2025 111.80p 113.80p 111.62p 113.00p 2896703
11/04/2025 110.40p 111.92p 109.80p 111.40p 1296733
10/04/2025 109.00p 112.00p 109.00p 110.40p 2100415
09/04/2025 107.80p 109.00p 106.40p 107.60p 1827468
08/04/2025 106.40p 110.80p 105.80p 109.00p 2446470
07/04/2025 108.00p 109.40p 96.10p 106.20p 5682418
04/04/2025 111.80p 112.13p 108.55p 108.60p 2005070
03/04/2025 112.80p 112.80p 110.80p 111.40p 881717
02/04/2025 112.00p 112.20p 111.25p 112.20p 1753941
01/04/2025 112.00p 112.20p 111.11p 111.40p 1047727
31/03/2025 111.40p 112.00p 110.80p 111.60p 1387838
28/03/2025 111.00p 112.20p 111.00p 111.20p 1262043
27/03/2025 111.40p 112.00p 110.90p 111.00p 1766153
26/03/2025 112.00p 112.00p 111.00p 111.60p 1475941
25/03/2025 111.20p 112.40p 110.60p 111.00p 1405198
24/03/2025 111.60p 112.80p 111.20p 111.60p 1007490
21/03/2025 111.60p 112.80p 111.20p 111.20p 1602616
20/03/2025 112.20p 113.00p 111.60p 111.60p 2060539
19/03/2025 112.40p 112.40p 111.60p 111.80p 1681410
18/03/2025 112.60p 112.80p 111.40p 112.00p 1779867
17/03/2025 112.40p 112.80p 112.00p 112.60p 1146538
14/03/2025 112.20p 112.80p 111.80p 112.40p 1292723
13/03/2025 111.60p 112.80p 110.76p 112.60p 1650040
12/03/2025 111.60p 112.00p 110.85p 112.00p 3136300
11/03/2025 111.40p 111.40p 109.70p 111.40p 1263016
10/03/2025 111.20p 111.40p 109.60p 111.40p 1644170
07/03/2025 110.00p 111.40p 109.40p 111.20p 1619634
06/03/2025 110.40p 110.80p 109.40p 109.80p 1105488
05/03/2025 110.40p 110.60p 109.49p 109.80p 1375481
04/03/2025 109.80p 110.80p 109.40p 109.60p 1840370
03/03/2025 110.20p 111.00p 109.40p 109.40p 1746533
28/02/2025 111.00p 112.20p 109.60p 109.60p 1137096
27/02/2025 110.40p 112.40p 110.40p 111.00p 1203395
26/02/2025 111.40p 112.80p 110.20p 110.40p 857696
25/02/2025 111.80p 112.60p 110.80p 110.80p 2100765
24/02/2025 113.40p 113.40p 111.40p 111.40p 993195
21/02/2025 113.00p 113.00p 112.00p 112.00p 1589335
20/02/2025 113.00p 113.20p 112.52p 112.80p 953642
19/02/2025 111.60p 113.40p 111.20p 113.20p 1016801
18/02/2025 112.60p 112.60p 112.00p 112.00p 3366440
17/02/2025 112.00p 112.60p 111.00p 112.20p 3141817
14/02/2025 111.20p 111.60p 110.25p 111.60p 1176809
13/02/2025 111.20p 111.20p 109.60p 111.00p 1478049
12/02/2025 110.40p 111.40p 109.60p 110.80p 2839205
11/02/2025 109.80p 110.60p 109.40p 110.60p 986204
10/02/2025 110.60p 110.60p 109.30p 110.20p 879427
07/02/2025 109.80p 110.60p 109.40p 110.20p 1508741
06/02/2025 108.80p 109.60p 108.65p 109.60p 2563657
05/02/2025 108.60p 109.14p 107.90p 108.80p 4489280
04/02/2025 108.60p 108.80p 108.00p 108.60p 1453161
03/02/2025 107.60p 109.40p 107.60p 109.00p 1238969
31/01/2025 108.00p 108.00p 107.20p 108.00p 1831240
30/01/2025 108.00p 108.40p 107.20p 108.00p 486785
29/01/2025 107.60p 108.60p 107.32p 107.40p 1190903
28/01/2025 108.00p 108.60p 107.20p 107.60p 1632573
27/01/2025 107.00p 108.40p 106.40p 106.80p 2377486
24/01/2025 106.60p 108.60p 106.20p 108.20p 1017792
23/01/2025 106.20p 107.80p 106.20p 106.40p 1150116
22/01/2025 106.40p 107.80p 106.20p 106.20p 960952
21/01/2025 106.20p 107.60p 106.20p 106.20p 939568
20/01/2025 108.00p 108.00p 105.00p 106.20p 1159292
17/01/2025 106.00p 108.00p 106.00p 106.00p 1226834
16/01/2025 107.20p 107.65p 106.00p 107.40p 2690041
15/01/2025 108.80p 109.00p 106.50p 108.60p 2373622
14/01/2025 110.00p 110.00p 106.50p 108.20p 1292297
13/01/2025 107.60p 109.03p 106.60p 108.40p 3602676
10/01/2025 108.00p 109.00p 107.60p 108.60p 1223657
09/01/2025 107.60p 109.00p 107.20p 108.40p 3164267
08/01/2025 108.60p 109.40p 107.60p 107.80p 2943385
07/01/2025 108.60p 108.80p 107.20p 108.60p 3218434
06/01/2025 108.20p 108.80p 107.40p 108.00p 1697265
03/01/2025 108.20p 108.20p 107.66p 108.00p 741819
02/01/2025 108.00p 108.00p 107.00p 108.00p 664912
31/12/2024 108.00p 108.00p 107.40p 108.00p 276467
30/12/2024 107.80p 108.00p 107.20p 107.60p 446505
27/12/2024 108.00p 108.00p 106.40p 107.40p 304385
24/12/2024 107.80p 108.00p 107.20p 108.00p 508648
23/12/2024 107.00p 108.00p 106.96p 107.80p 883070
20/12/2024 106.00p 107.60p 106.00p 107.60p 2686434
19/12/2024 106.20p 107.18p 105.29p 107.00p 2172977
18/12/2024 106.60p 107.20p 105.72p 106.20p 633394
17/12/2024 107.40p 108.00p 106.20p 106.60p 692821
16/12/2024 107.40p 107.80p 106.20p 106.80p 1083948
13/12/2024 107.80p 108.20p 105.80p 106.00p 1929316
12/12/2024 108.00p 108.00p 106.20p 107.80p 1080893
11/12/2024 107.80p 108.20p 107.20p 107.80p 951730
10/12/2024 107.80p 108.20p 106.38p 107.80p 919077
09/12/2024 107.80p 108.20p 106.32p 107.80p 543945
06/12/2024 107.00p 107.21p 106.20p 107.20p 1402877
05/12/2024 107.00p 108.00p 106.40p 106.60p 529915
04/12/2024 106.80p 108.00p 105.60p 106.80p 893304
03/12/2024 106.60p 108.00p 105.80p 106.80p 947914
02/12/2024 106.40p 107.80p 105.60p 106.60p 1634520
29/11/2024 106.00p 106.80p 105.29p 106.40p 721209
28/11/2024 106.40p 106.80p 105.40p 106.40p 674469
27/11/2024 105.40p 106.80p 104.62p 106.60p 2264233
26/11/2024 105.60p 105.60p 104.00p 104.80p 971684
25/11/2024 105.20p 105.80p 104.20p 105.80p 1472707
22/11/2024 105.40p 105.60p 104.40p 105.20p 1014801
21/11/2024 105.40p 105.80p 103.80p 105.40p 1108497
20/11/2024 104.00p 105.40p 103.80p 104.60p 3882209
19/11/2024 104.40p 105.20p 103.40p 104.20p 2360821
18/11/2024 105.40p 106.00p 104.40p 104.40p 991179
15/11/2024 105.00p 106.00p 104.80p 105.60p 754210
14/11/2024 105.20p 106.00p 104.61p 105.00p 3357385
13/11/2024 105.00p 106.00p 104.46p 105.20p 604989
12/11/2024 104.40p 105.80p 103.60p 104.80p 2769175
11/11/2024 105.40p 105.40p 103.60p 104.60p 611088
08/11/2024 104.00p 105.10p 103.60p 104.20p 1210254
07/11/2024 104.00p 106.20p 103.60p 104.00p 890439
06/11/2024 104.40p 106.07p 102.80p 103.80p 1111407
05/11/2024 104.60p 104.80p 103.00p 103.00p 1734580
04/11/2024 104.00p 104.00p 103.00p 103.00p 8471726
01/11/2024 104.60p 104.60p 102.80p 103.60p 5084179
31/10/2024 103.40p 104.80p 103.00p 103.00p 730948
30/10/2024 103.60p 104.60p 103.20p 103.20p 736947
29/10/2024 104.00p 104.80p 103.20p 103.40p 1248921
28/10/2024 104.20p 104.60p 103.20p 103.60p 1024436
25/10/2024 103.80p 104.80p 103.60p 104.00p 1425159
24/10/2024 104.00p 104.80p 103.20p 103.60p 6890693
23/10/2024 104.00p 104.39p 103.22p 103.60p 1788681
22/10/2024 104.20p 104.60p 103.20p 103.20p 4816515
21/10/2024 103.80p 105.00p 103.60p 103.60p 1122682
18/10/2024 105.00p 106.00p 103.79p 104.00p 1088148
17/10/2024 106.40p 106.80p 105.00p 105.00p 1542232
16/10/2024 108.60p 108.60p 106.00p 106.00p 2677308
15/10/2024 107.40p 108.20p 106.42p 106.80p 800548
14/10/2024 107.20p 109.00p 106.80p 107.40p 1333031
11/10/2024 106.40p 107.20p 106.27p 107.20p 1004824
10/10/2024 106.00p 106.80p 106.00p 106.40p 970518
09/10/2024 105.80p 106.80p 105.60p 106.80p 1598094
08/10/2024 106.00p 106.60p 105.20p 105.20p 1892702
07/10/2024 105.60p 106.60p 105.00p 106.40p 1229908
04/10/2024 105.80p 106.00p 104.80p 105.80p 1042632
03/10/2024 105.20p 106.00p 105.00p 105.20p 559792
02/10/2024 105.20p 106.00p 104.80p 105.60p 978574
01/10/2024 105.20p 106.00p 105.20p 105.40p 982415
30/09/2024 106.00p 106.00p 105.40p 105.60p 876229
27/09/2024 105.80p 106.20p 105.00p 105.80p 917562
26/09/2024 106.20p 106.20p 105.40p 105.40p 551250
25/09/2024 106.20p 106.20p 105.40p 105.80p 603700
24/09/2024 105.60p 106.20p 105.52p 105.80p 1341845
23/09/2024 105.40p 106.20p 105.20p 105.80p 588820
20/09/2024 105.60p 106.20p 105.40p 105.80p 1381381
19/09/2024 106.00p 106.00p 105.00p 105.40p 395149
18/09/2024 105.60p 106.00p 105.00p 105.40p 3756719
17/09/2024 105.00p 106.20p 104.00p 105.60p 4140948
16/09/2024 105.00p 105.00p 104.00p 105.00p 1334110
13/09/2024 105.00p 105.00p 104.40p 105.00p 744518
12/09/2024 104.40p 105.00p 103.60p 104.40p 1144028
11/09/2024 103.40p 105.60p 103.40p 104.40p 2018829
10/09/2024 105.40p 105.80p 103.80p 104.00p 992149
09/09/2024 105.00p 105.60p 103.60p 104.80p 1184367
06/09/2024 105.60p 105.60p 103.40p 103.60p 967576
05/09/2024 105.60p 105.60p 104.11p 104.40p 657566
04/09/2024 105.00p 105.80p 103.79p 104.80p 996180
03/09/2024 104.80p 105.40p 103.67p 104.00p 1132314
02/09/2024 105.60p 105.60p 103.00p 103.00p 1896770
30/08/2024 104.00p 105.60p 104.00p 104.00p 688279
29/08/2024 105.00p 105.60p 104.40p 104.40p 781113
28/08/2024 105.20p 105.40p 104.08p 104.40p 1275768
27/08/2024 105.00p 105.20p 104.00p 104.00p 848274
23/08/2024 104.20p 105.20p 103.58p 105.20p 801280
22/08/2024 104.80p 105.20p 104.20p 104.20p 1597517
21/08/2024 105.20p 105.20p 104.20p 105.20p 1271767
20/08/2024 104.80p 105.40p 104.11p 104.60p 1189062
19/08/2024 104.60p 104.80p 103.60p 104.20p 545828
16/08/2024 104.00p 104.40p 103.60p 104.20p 1165539
15/08/2024 103.20p 104.40p 103.20p 104.40p 854278
14/08/2024 103.40p 104.40p 103.08p 104.00p 1018963
13/08/2024 103.40p 104.60p 102.90p 103.40p 960962
12/08/2024 103.60p 103.85p 102.21p 103.40p 890244
09/08/2024 104.40p 105.60p 103.40p 103.80p 884597
08/08/2024 103.00p 105.60p 102.20p 103.80p 684172
07/08/2024 103.00p 105.40p 102.40p 102.40p 1780011
06/08/2024 103.20p 104.80p 102.39p 102.80p 2441011
05/08/2024 104.00p 105.60p 102.40p 102.40p 1642386
02/08/2024 105.00p 105.60p 104.00p 104.60p 797545
01/08/2024 105.40p 105.60p 104.60p 105.60p 1097911
31/07/2024 104.80p 105.40p 103.40p 105.20p 5129905
30/07/2024 104.60p 105.60p 103.58p 104.80p 1542563
29/07/2024 103.00p 104.20p 102.40p 103.60p 1467377
26/07/2024 102.80p 103.40p 102.40p 103.20p 801401
25/07/2024 103.60p 104.00p 102.60p 102.60p 834776
24/07/2024 104.00p 105.00p 102.80p 102.80p 853727
23/07/2024 104.00p 105.00p 103.28p 103.80p 873799
22/07/2024 106.00p 106.00p 103.80p 104.00p 955035
19/07/2024 105.00p 106.00p 103.80p 103.80p 1135691
18/07/2024 105.80p 106.40p 104.16p 104.60p 1551660
17/07/2024 106.20p 106.80p 105.82p 106.60p 1463813
16/07/2024 106.00p 106.80p 105.20p 106.80p 1443460

*Close Price adjusted for both dividends and splits