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
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
15/07/2024 105.20p 106.40p 105.00p 106.00p 1556875
12/07/2024 105.40p 106.20p 105.00p 106.20p 2232621
11/07/2024 105.80p 106.20p 105.00p 106.20p 2968917
10/07/2024 105.80p 106.40p 104.75p 106.00p 1579621
09/07/2024 105.20p 106.00p 104.00p 105.60p 1027513
08/07/2024 103.80p 106.00p 103.80p 105.80p 832147
05/07/2024 105.80p 105.80p 104.80p 105.80p 1081855
04/07/2024 104.60p 105.80p 103.00p 105.80p 1873000
03/07/2024 104.00p 105.20p 103.00p 105.20p 1088465
02/07/2024 102.80p 104.60p 102.80p 103.60p 4596501
01/07/2024 104.00p 104.00p 102.93p 103.80p 1637313
28/06/2024 102.80p 104.00p 102.80p 103.60p 677997
27/06/2024 103.00p 104.00p 102.92p 103.40p 568247
26/06/2024 103.00p 104.20p 102.60p 103.60p 989780
25/06/2024 103.40p 104.60p 103.00p 103.00p 1470314
24/06/2024 103.40p 104.50p 103.00p 104.00p 1412572
21/06/2024 103.00p 103.80p 102.80p 103.60p 1304977
20/06/2024 102.80p 103.20p 102.75p 103.20p 843162
19/06/2024 103.40p 103.40p 102.75p 103.00p 929538
18/06/2024 102.80p 103.60p 102.60p 102.80p 1251853
17/06/2024 102.60p 103.80p 102.40p 102.60p 878385
14/06/2024 102.60p 104.00p 102.40p 102.40p 1163704
13/06/2024 102.80p 103.80p 102.40p 102.40p 1195135
12/06/2024 103.00p 103.60p 102.60p 102.60p 858600
11/06/2024 103.60p 103.60p 102.80p 102.80p 784053
10/06/2024 102.40p 103.47p 102.00p 102.60p 3739818
07/06/2024 102.00p 103.40p 102.00p 102.40p 1570175
06/06/2024 101.40p 103.25p 101.40p 102.00p 2465835
05/06/2024 103.00p 104.20p 101.40p 101.40p 2013576
04/06/2024 103.00p 103.39p 101.00p 103.00p 31891090
03/06/2024 102.60p 102.60p 102.00p 102.40p 1985403
31/05/2024 102.60p 102.80p 102.00p 102.20p 2792685
30/05/2024 102.20p 103.00p 102.20p 102.20p 1651466
29/05/2024 103.40p 103.40p 102.20p 102.20p 1134008
28/05/2024 103.40p 103.80p 102.60p 102.80p 1554429
24/05/2024 102.80p 103.80p 102.60p 103.00p 622950
23/05/2024 103.80p 104.20p 102.80p 102.80p 957271
22/05/2024 102.40p 105.40p 102.40p 103.20p 765638
21/05/2024 102.40p 104.00p 102.40p 102.80p 795099
20/05/2024 102.60p 104.00p 102.60p 104.00p 856233
17/05/2024 102.20p 103.26p 102.20p 102.60p 1556460
16/05/2024 102.20p 103.20p 102.20p 102.60p 1740878
15/05/2024 103.00p 103.80p 102.40p 102.60p 2373943
14/05/2024 105.00p 105.05p 103.20p 103.20p 1040116
13/05/2024 103.60p 105.00p 103.40p 104.60p 1924674
10/05/2024 103.60p 103.60p 102.40p 103.60p 743626
09/05/2024 102.40p 103.60p 102.00p 103.20p 3022319
08/05/2024 102.40p 102.80p 101.80p 102.20p 1451531
07/05/2024 102.60p 102.80p 102.00p 102.60p 1937121
03/05/2024 103.00p 103.00p 101.60p 102.40p 1681114
02/05/2024 103.20p 103.60p 102.40p 103.00p 996488
01/05/2024 103.40p 104.00p 102.80p 103.00p 1062389
30/04/2024 103.20p 104.20p 103.00p 103.40p 923399
29/04/2024 103.60p 104.40p 103.40p 104.00p 1826514
26/04/2024 104.00p 104.20p 103.20p 103.20p 1012044
25/04/2024 103.60p 104.60p 102.44p 103.40p 1254858
24/04/2024 104.00p 104.40p 103.60p 103.60p 1304608
23/04/2024 104.40p 104.40p 103.60p 104.00p 1087317
22/04/2024 103.00p 104.40p 102.00p 103.80p 1063001
19/04/2024 102.60p 102.60p 101.80p 101.80p 2139019
18/04/2024 101.80p 102.60p 101.32p 102.20p 4811876
17/04/2024 105.80p 106.00p 105.00p 105.20p 1841404
16/04/2024 105.00p 106.00p 105.00p 105.20p 1515454
15/04/2024 105.40p 106.00p 105.00p 106.00p 1318558
12/04/2024 106.00p 106.00p 105.00p 105.60p 1652009
11/04/2024 105.20p 106.00p 105.00p 105.20p 2577150
10/04/2024 105.20p 105.93p 105.00p 105.40p 2167915
09/04/2024 105.60p 106.00p 104.80p 105.40p 1582419
08/04/2024 104.80p 106.00p 103.80p 105.80p 2844433
05/04/2024 104.80p 104.80p 103.60p 104.60p 598954
04/04/2024 104.60p 104.80p 103.80p 104.80p 1807515
03/04/2024 104.20p 104.84p 103.80p 104.80p 1204104
02/04/2024 104.80p 105.00p 103.60p 104.80p 694491
28/03/2024 104.60p 104.80p 103.80p 104.80p 650085
27/03/2024 104.40p 105.00p 103.96p 104.80p 810874
26/03/2024 104.40p 104.80p 103.60p 104.60p 2538903
25/03/2024 103.20p 104.80p 103.20p 103.60p 925233
22/03/2024 104.00p 104.00p 103.20p 104.00p 1802043
21/03/2024 104.40p 105.00p 103.20p 103.20p 1862844
20/03/2024 103.60p 103.60p 103.60p 104.00p 2696318
19/03/2024 103.60p 104.60p 103.00p 103.60p 2516060
18/03/2024 104.00p 105.00p 103.60p 103.80p 513781
15/03/2024 104.80p 105.60p 103.80p 103.80p 1472187
14/03/2024 104.80p 105.80p 104.40p 104.80p 2007521
13/03/2024 105.00p 105.40p 104.41p 104.80p 4576615
12/03/2024 105.20p 106.60p 104.40p 104.40p 1128538
11/03/2024 105.60p 106.20p 104.60p 104.60p 999401
08/03/2024 105.20p 106.45p 105.00p 105.80p 2373152
07/03/2024 105.00p 105.36p 104.20p 105.00p 1515984
06/03/2024 105.00p 105.60p 104.00p 105.00p 1093303
05/03/2024 104.80p 105.00p 104.17p 104.80p 818218
04/03/2024 104.00p 105.40p 103.80p 104.80p 1013720
01/03/2024 104.00p 105.00p 103.60p 104.40p 1140554
29/02/2024 104.20p 105.00p 103.60p 104.00p 3834980
28/02/2024 105.00p 106.00p 104.20p 104.20p 1462245
27/02/2024 106.00p 106.00p 104.80p 105.40p 2369642
26/02/2024 105.60p 107.60p 105.20p 105.80p 1011103
23/02/2024 106.40p 107.20p 105.60p 105.60p 1671913
22/02/2024 106.40p 107.80p 105.80p 106.20p 1795091
21/02/2024 106.40p 107.80p 106.20p 106.20p 1022669
20/02/2024 106.60p 107.80p 106.40p 106.60p 765980
19/02/2024 106.80p 108.00p 106.80p 107.20p 2303483
16/02/2024 107.60p 108.00p 106.60p 107.60p 1364443
15/02/2024 107.00p 108.01p 106.50p 107.60p 2166656
14/02/2024 106.60p 107.40p 106.60p 106.60p 1519065
13/02/2024 106.60p 107.40p 106.60p 106.80p 738803
12/02/2024 106.80p 107.60p 106.40p 106.60p 1750522

*Close Price adjusted for both dividends and splits