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
20/10/2017 119.50p 120.25p 119.50p 119.88p 340744
19/10/2017 119.50p 120.25p 119.50p 120.25p 227473
18/10/2017 120.50p 121.17p 120.50p 121.00p 98844
17/10/2017 121.25p 121.50p 120.75p 120.75p 218124
16/10/2017 120.75p 121.50p 120.07p 121.50p 271072
13/10/2017 121.00p 121.50p 121.00p 121.50p 2449862
12/10/2017 120.75p 121.50p 120.75p 121.25p 129000
11/10/2017 120.50p 121.00p 120.25p 120.62p 82262
10/10/2017 119.50p 120.50p 119.50p 120.25p 123765
09/10/2017 119.25p 119.50p 119.25p 119.50p 46239
06/10/2017 119.25p 119.50p 119.00p 119.00p 99634
05/10/2017 118.00p 119.25p 118.00p 119.25p 80390
04/10/2017 117.50p 118.50p 117.50p 118.00p 90643
03/10/2017 117.50p 118.25p 117.50p 117.75p 65115
02/10/2017 117.50p 118.25p 117.25p 118.25p 231238
29/09/2017 117.75p 118.25p 117.75p 117.75p 74776
28/09/2017 116.75p 117.25p 116.50p 116.50p 149912
27/09/2017 116.25p 116.75p 115.75p 115.75p 45729
26/09/2017 116.50p 116.75p 116.00p 116.00p 88647
25/09/2017 115.75p 116.00p 115.75p 116.00p 5475
22/09/2017 115.75p 115.75p 115.75p 115.75p 34212
21/09/2017 116.25p 116.25p 115.75p 115.75p 13497
20/09/2017 115.75p 116.50p 115.75p 115.75p 45925
19/09/2017 115.75p 115.75p 115.75p 115.75p 884
18/09/2017 115.75p 115.75p 115.75p 115.75p 79722
15/09/2017 116.00p 116.50p 115.75p 115.75p 85738
14/09/2017 116.00p 116.50p 115.75p 116.00p 27046
13/09/2017 116.50p 116.50p 116.00p 116.00p 92316
12/09/2017 116.50p 116.50p 115.75p 116.50p 57122
11/09/2017 116.00p 116.75p 115.75p 116.25p 1788
08/09/2017 116.50p 116.50p 115.75p 116.50p 24367
07/09/2017 116.50p 116.75p 116.00p 116.75p 110194
06/09/2017 115.50p 116.50p 115.50p 116.25p 77937
05/09/2017 116.50p 116.50p 115.75p 115.75p 48881
04/09/2017 115.75p 115.75p 115.75p 115.75p 32762
01/09/2017 116.50p 116.50p 115.75p 116.13p 52571
31/08/2017 115.75p 115.75p 115.75p 115.75p 15
30/08/2017 115.50p 115.75p 115.50p 115.75p 87624
29/08/2017 116.50p 116.50p 115.50p 116.00p 50898
25/08/2017 116.00p 116.13p 115.75p 116.13p 47475
24/08/2017 115.75p 116.00p 115.75p 116.00p 152005
23/08/2017 115.75p 116.50p 115.75p 116.13p 25881
22/08/2017 116.50p 116.50p 115.75p 116.25p 266040
21/08/2017 116.25p 116.25p 115.88p 115.88p 11
18/08/2017 115.50p 115.50p 115.25p 115.25p 147728
17/08/2017 115.50p 116.00p 115.50p 115.50p 238858
16/08/2017 115.25p 115.25p 115.25p 115.25p 71137
15/08/2017 116.00p 115.75p 115.50p 115.75p 242881
14/08/2017 116.00p 116.00p 115.25p 115.50p 12494
11/08/2017 114.25p 116.00p 114.00p 115.75p 163103
10/08/2017 115.00p 115.50p 114.25p 114.25p 86304
09/08/2017 116.25p 116.25p 115.00p 115.50p 92313
08/08/2017 116.00p 116.50p 115.50p 116.13p 106096
07/08/2017 117.25p 117.25p 116.00p 116.00p 132288
04/08/2017 116.75p 117.75p 116.75p 116.88p 37914
03/08/2017 117.75p 117.75p 116.75p 117.00p 369525
02/08/2017 117.50p 117.50p 117.50p 117.50p 33533
01/08/2017 117.50p 117.50p 117.50p 117.50p 1478
31/07/2017 117.75p 118.75p 117.50p 118.75p 35325
28/07/2017 117.75p 117.75p 117.00p 117.00p 13339
27/07/2017 117.00p 117.00p 117.00p 117.00p 35501
26/07/2017 117.75p 117.75p 117.00p 117.50p 22652
25/07/2017 116.75p 116.75p 116.75p 116.75p 15420
24/07/2017 118.00p 118.00p 116.75p 117.75p 66101
21/07/2017 118.00p 118.00p 117.00p 117.00p 35770
20/07/2017 117.00p 118.00p 117.00p 117.00p 22794
19/07/2017 118.50p 119.50p 118.25p 119.50p 75934
18/07/2017 118.25p 119.25p 118.00p 119.25p 100896
17/07/2017 119.25p 119.25p 118.25p 118.25p 10278
14/07/2017 118.25p 119.00p 118.25p 119.00p 3831
13/07/2017 118.50p 119.00p 118.50p 119.00p 10812
12/07/2017 120.00p 120.00p 120.00p 120.00p 228
11/07/2017 118.75p 118.75p 118.25p 118.25p 39816
10/07/2017 118.75p 118.75p 118.75p 118.75p 33003
07/07/2017 119.00p 119.00p 118.25p 118.50p 132752
06/07/2017 119.50p 119.75p 119.00p 119.00p 99283
05/07/2017 120.50p 120.50p 120.50p 120.50p 38053
04/07/2017 119.50p 120.25p 119.50p 119.75p 66429
03/07/2017 119.50p 120.50p 119.50p 120.50p 60412
30/06/2017 120.50p 121.50p 120.00p 120.25p 229194
29/06/2017 121.00p 121.75p 120.50p 120.50p 12175
28/06/2017 120.50p 120.50p 120.25p 120.25p 19900
27/06/2017 121.25p 121.25p 120.75p 121.00p 55446
26/06/2017 120.75p 121.00p 120.50p 120.75p 217633
23/06/2017 121.75p 121.75p 121.00p 121.00p 19103
22/06/2017 120.25p 121.75p 120.00p 121.75p 19489
21/06/2017 120.25p 121.50p 120.25p 121.50p 14613
20/06/2017 121.00p 122.00p 120.00p 121.00p 78392
19/06/2017 120.00p 121.00p 119.50p 119.50p 79533
16/06/2017 119.00p 120.01p 118.88p 120.00p 245456
15/06/2017 119.25p 119.50p 118.75p 119.00p 88199
14/06/2017 118.75p 120.00p 118.75p 118.75p 197672
13/06/2017 119.00p 120.00p 118.50p 119.62p 252720
12/06/2017 119.00p 120.00p 118.50p 119.25p 344587
09/06/2017 119.25p 120.00p 118.50p 119.00p 197559
08/06/2017 119.50p 119.75p 118.50p 119.75p 172222
07/06/2017 118.50p 119.50p 118.25p 119.12p 185289
06/06/2017 119.50p 119.50p 118.25p 119.50p 249248
05/06/2017 118.50p 119.50p 118.38p 118.75p 231919
02/06/2017 118.25p 119.00p 118.25p 118.75p 279187
01/06/2017 118.00p 118.92p 118.00p 118.75p 197320
31/05/2017 118.00p 119.50p 118.00p 118.88p 274482
30/05/2017 117.75p 119.25p 117.75p 118.62p 237264
26/05/2017 119.25p 119.25p 118.03p 118.62p 171973
25/05/2017 117.75p 119.24p 117.75p 118.50p 209634
24/05/2017 118.05p 119.24p 117.90p 118.62p 173379
23/05/2017 118.00p 118.88p 118.00p 118.62p 193046
22/05/2017 118.25p 119.25p 118.00p 118.50p 345141
19/05/2017 119.00p 119.00p 117.88p 118.38p 159379
18/05/2017 118.50p 119.50p 117.75p 118.00p 270942
17/05/2017 118.00p 119.25p 118.00p 118.50p 331801
16/05/2017 118.00p 118.69p 117.84p 118.00p 394037
15/05/2017 118.75p 119.00p 117.85p 118.50p 353209
12/05/2017 118.36p 118.38p 117.94p 118.38p 279240
11/05/2017 118.00p 119.00p 117.53p 118.50p 312596
10/05/2017 118.75p 118.75p 117.75p 117.75p 287193
09/05/2017 117.50p 118.50p 117.41p 117.75p 390118
08/05/2017 117.50p 118.50p 117.25p 117.50p 282705
05/05/2017 117.75p 118.50p 117.50p 118.50p 295933
04/05/2017 118.25p 118.50p 117.50p 117.50p 223286
03/05/2017 118.50p 118.50p 117.50p 118.00p 222664
02/05/2017 117.75p 119.00p 117.50p 118.50p 303132
28/04/2017 119.00p 119.00p 118.00p 118.38p 269539
27/04/2017 119.00p 119.00p 118.00p 118.00p 271940
26/04/2017 117.75p 119.00p 117.50p 117.75p 456071
25/04/2017 119.00p 119.00p 117.70p 118.12p 471432
24/04/2017 118.00p 119.00p 116.50p 119.00p 483355
21/04/2017 117.50p 118.00p 116.25p 117.12p 282447
20/04/2017 117.00p 117.50p 116.00p 116.88p 284053
19/04/2017 118.50p 119.50p 118.50p 119.00p 383682
18/04/2017 119.50p 119.50p 118.49p 119.00p 353985
13/04/2017 119.50p 119.62p 118.25p 118.88p 369209
12/04/2017 119.25p 119.25p 118.25p 119.25p 246782
11/04/2017 119.25p 119.25p 118.25p 118.75p 446810
10/04/2017 119.00p 119.25p 118.36p 118.75p 173372
07/04/2017 118.25p 118.75p 118.25p 118.25p 310232
06/04/2017 118.50p 118.75p 118.50p 118.75p 605955
05/04/2017 118.50p 118.84p 118.25p 118.25p 309838
04/04/2017 118.75p 119.00p 118.50p 118.50p 232454
03/04/2017 118.50p 119.03p 118.25p 119.00p 203034
31/03/2017 118.25p 119.25p 118.24p 119.25p 281932
30/03/2017 119.00p 119.00p 118.25p 118.25p 315758
29/03/2017 118.50p 119.12p 118.25p 118.50p 342679
28/03/2017 118.00p 119.18p 118.00p 118.88p 362952
27/03/2017 118.75p 119.00p 117.75p 118.75p 264545
24/03/2017 118.75p 118.75p 117.86p 118.75p 209551
23/03/2017 118.75p 118.75p 118.13p 118.75p 173134
22/03/2017 117.25p 118.75p 117.25p 118.00p 403960
21/03/2017 117.00p 117.62p 116.88p 117.62p 229194
20/03/2017 116.50p 118.00p 116.50p 116.50p 324602
17/03/2017 117.00p 117.75p 116.50p 116.50p 289000
16/03/2017 116.00p 118.00p 115.50p 117.00p 693712
15/03/2017 114.75p 116.00p 114.50p 116.00p 470597
14/03/2017 114.75p 115.50p 114.50p 115.25p 312088
13/03/2017 114.50p 115.50p 114.50p 115.00p 193544
10/03/2017 114.75p 115.50p 114.45p 115.13p 183453
09/03/2017 114.75p 115.25p 114.65p 115.00p 216584
08/03/2017 115.50p 115.50p 114.48p 115.00p 228682
07/03/2017 114.50p 115.25p 114.25p 114.87p 268324
06/03/2017 114.25p 115.25p 114.25p 115.00p 190530
03/03/2017 114.75p 115.37p 114.75p 114.75p 343731
02/03/2017 115.25p 115.50p 114.90p 115.50p 108334
01/03/2017 115.25p 115.33p 115.05p 115.25p 250868
28/02/2017 115.50p 115.75p 114.87p 115.00p 269485
27/02/2017 114.75p 115.50p 114.66p 114.75p 200971
24/02/2017 115.25p 115.25p 114.42p 115.00p 300878
23/02/2017 115.25p 115.25p 114.29p 114.75p 166647
22/02/2017 115.00p 115.25p 114.57p 115.00p 175177
21/02/2017 115.25p 115.25p 114.25p 115.25p 158689
20/02/2017 115.50p 115.50p 114.50p 114.87p 364410
17/02/2017 115.50p 115.50p 114.50p 115.00p 226117
16/02/2017 114.75p 115.00p 114.25p 114.75p 589601
15/02/2017 115.00p 115.00p 114.25p 114.75p 235047
14/02/2017 114.25p 114.63p 114.25p 114.63p 281039
13/02/2017 115.00p 115.00p 114.25p 114.50p 323155
10/02/2017 114.25p 115.00p 113.75p 114.25p 529628
09/02/2017 115.25p 115.25p 114.45p 114.75p 112577
08/02/2017 115.00p 115.00p 114.45p 115.00p 164908
07/02/2017 115.00p 115.00p 114.36p 115.00p 177025
06/02/2017 114.75p 114.75p 114.00p 114.37p 238914
03/02/2017 114.75p 115.00p 114.00p 114.75p 217104
02/02/2017 114.00p 114.75p 114.00p 114.37p 242103
01/02/2017 114.50p 114.50p 113.88p 114.13p 331884
31/01/2017 113.50p 114.50p 113.50p 114.00p 217225
30/01/2017 113.50p 114.50p 113.50p 114.50p 225206
27/01/2017 114.50p 114.50p 113.75p 114.50p 211652
26/01/2017 114.50p 114.50p 113.85p 114.50p 110894
25/01/2017 113.50p 114.50p 113.40p 114.50p 316594
24/01/2017 113.25p 114.50p 113.00p 114.25p 245515
23/01/2017 114.25p 115.25p 113.39p 114.25p 295266
20/01/2017 115.00p 115.00p 114.11p 114.75p 111737
19/01/2017 114.25p 115.00p 114.07p 114.50p 212030
18/01/2017 116.25p 116.25p 115.17p 115.25p 251273
17/01/2017 115.50p 116.00p 115.37p 115.75p 507198
16/01/2017 115.50p 116.00p 114.00p 115.00p 199142
13/01/2017 115.00p 115.50p 113.66p 115.25p 233304
12/01/2017 114.50p 114.75p 113.50p 113.75p 311147
11/01/2017 115.00p 115.00p 113.25p 113.25p 289713
10/01/2017 113.75p 114.50p 113.18p 114.00p 241006
09/01/2017 113.50p 113.50p 112.41p 113.50p 419350

*Close Price adjusted for both dividends and splits