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
06/01/2017 113.00p 113.00p 112.25p 113.00p 135028
05/01/2017 112.00p 113.25p 112.00p 112.00p 187440
04/01/2017 112.00p 113.00p 112.00p 113.00p 209383
03/01/2017 112.00p 113.05p 112.00p 112.13p 107145
30/12/2016 113.00p 113.27p 112.39p 113.00p 22699
29/12/2016 112.50p 113.06p 112.39p 112.50p 46693
28/12/2016 113.00p 113.25p 112.28p 112.63p 57911
23/12/2016 113.00p 113.00p 112.28p 112.50p 75352
22/12/2016 113.00p 113.00p 112.27p 113.00p 60061
21/12/2016 112.50p 113.00p 112.00p 112.50p 439577
20/12/2016 112.75p 112.85p 112.06p 112.75p 165783
19/12/2016 112.00p 112.39p 111.50p 111.75p 196292
16/12/2016 112.50p 113.00p 110.00p 110.00p 250893
15/12/2016 112.00p 112.50p 111.50p 111.50p 214590
14/12/2016 112.50p 112.50p 111.00p 112.50p 163124
13/12/2016 111.50p 112.50p 110.94p 111.50p 277194
12/12/2016 111.25p 111.50p 110.50p 111.50p 164795
09/12/2016 111.50p 111.50p 110.50p 111.50p 167926
08/12/2016 110.75p 111.50p 110.75p 111.50p 61188
07/12/2016 111.50p 111.50p 110.75p 111.50p 206562
06/12/2016 111.50p 111.50p 110.70p 111.50p 254023
05/12/2016 111.25p 111.50p 110.61p 111.50p 136527
02/12/2016 110.50p 111.25p 110.50p 111.25p 114350
01/12/2016 111.25p 111.50p 110.50p 111.25p 151860
30/11/2016 111.25p 111.25p 109.44p 111.00p 320038
29/11/2016 111.00p 111.00p 109.75p 110.75p 725548
28/11/2016 111.25p 111.25p 110.00p 110.00p 179191
25/11/2016 111.00p 111.25p 110.00p 110.75p 215072
24/11/2016 108.75p 111.00p 108.50p 111.00p 189605
23/11/2016 109.25p 109.49p 108.25p 109.00p 124751
22/11/2016 108.75p 109.00p 107.50p 108.00p 248064
21/11/2016 107.25p 108.75p 107.25p 108.00p 235248
18/11/2016 107.25p 108.44p 107.25p 107.25p 74523
17/11/2016 108.75p 108.75p 107.25p 108.00p 154347
16/11/2016 108.50p 108.50p 107.00p 108.00p 194822
15/11/2016 109.00p 109.00p 107.00p 107.00p 274056
14/11/2016 109.00p 110.25p 108.25p 108.25p 265378
11/11/2016 110.50p 111.25p 108.75p 108.75p 407340
10/11/2016 110.50p 111.50p 110.50p 110.75p 112411
09/11/2016 110.50p 111.17p 110.50p 110.50p 156151
08/11/2016 110.50p 111.75p 110.50p 111.00p 412824
07/11/2016 111.00p 112.34p 110.75p 111.63p 205004
04/11/2016 111.75p 111.75p 110.92p 111.00p 188172
03/11/2016 111.75p 111.93p 111.50p 111.50p 161941
02/11/2016 111.75p 111.93p 111.50p 111.75p 211139
01/11/2016 112.00p 112.00p 111.50p 111.50p 161515
31/10/2016 111.75p 112.03p 111.25p 111.25p 179790
28/10/2016 112.50p 112.50p 111.25p 111.87p 66068
27/10/2016 112.75p 112.75p 111.25p 112.25p 168783
26/10/2016 113.25p 113.25p 111.21p 112.00p 260305
25/10/2016 112.00p 112.63p 111.75p 112.63p 99163
24/10/2016 111.75p 113.00p 111.75p 112.75p 163048
21/10/2016 112.50p 112.50p 111.25p 112.00p 154480
20/10/2016 111.00p 112.25p 111.00p 111.00p 173395
19/10/2016 112.50p 113.75p 112.50p 112.50p 155056
18/10/2016 113.50p 114.50p 113.00p 113.00p 276685
17/10/2016 114.75p 114.75p 113.00p 113.50p 283880
14/10/2016 114.75p 114.75p 113.37p 114.00p 121849
13/10/2016 114.75p 114.75p 113.00p 113.00p 246451
12/10/2016 114.75p 114.75p 113.87p 114.25p 166254
11/10/2016 113.00p 114.75p 113.00p 114.50p 212586
10/10/2016 113.00p 114.50p 113.00p 114.50p 166810
07/10/2016 113.00p 114.50p 113.00p 113.87p 97106
06/10/2016 113.25p 113.94p 113.00p 113.00p 212454
05/10/2016 114.75p 114.75p 113.00p 113.00p 208899
04/10/2016 114.25p 114.75p 113.00p 113.00p 674196
03/10/2016 113.75p 114.25p 112.64p 113.75p 200011
30/09/2016 112.25p 113.00p 112.00p 112.00p 112366
29/09/2016 112.25p 113.00p 112.00p 112.87p 219249
28/09/2016 112.25p 113.40p 112.25p 112.87p 143018
27/09/2016 112.25p 113.75p 111.55p 112.50p 176982
26/09/2016 111.75p 112.75p 111.50p 111.50p 197660
23/09/2016 112.00p 112.15p 111.00p 112.00p 207338
22/09/2016 111.75p 112.75p 111.50p 112.25p 167584
21/09/2016 111.50p 112.75p 111.50p 112.00p 242985
20/09/2016 112.25p 113.25p 111.25p 112.00p 142852
19/09/2016 111.50p 112.78p 111.50p 112.50p 170713
16/09/2016 112.25p 113.75p 110.50p 110.50p 1015817
15/09/2016 113.00p 113.75p 112.00p 113.50p 140635
14/09/2016 112.50p 113.75p 112.36p 113.00p 366855
13/09/2016 113.00p 113.25p 112.00p 113.00p 230007
12/09/2016 111.50p 112.75p 110.50p 112.00p 304441
09/09/2016 112.00p 112.75p 111.00p 111.75p 218100
08/09/2016 112.00p 112.00p 110.75p 110.75p 231473
07/09/2016 110.25p 112.00p 110.25p 111.25p 298891
06/09/2016 110.25p 111.75p 110.25p 111.25p 214456
05/09/2016 111.75p 111.75p 110.50p 111.00p 131188
02/09/2016 111.50p 111.75p 110.75p 110.75p 383050
01/09/2016 111.00p 111.50p 110.25p 110.87p 215725
31/08/2016 111.00p 111.00p 109.96p 111.00p 234424
30/08/2016 110.19p 110.50p 109.75p 110.50p 105524
26/08/2016 110.00p 110.75p 109.50p 109.75p 232704
25/08/2016 109.50p 110.29p 109.37p 109.50p 43309376
24/08/2016 109.75p 110.31p 109.50p 109.75p 266140
23/08/2016 109.75p 110.75p 109.55p 109.75p 435054
22/08/2016 109.75p 110.50p 109.50p 110.50p 169868
19/08/2016 109.69p 110.25p 109.69p 110.25p 235195
18/08/2016 110.00p 110.25p 109.63p 110.25p 140755
17/08/2016 110.00p 110.25p 109.75p 110.25p 249094
16/08/2016 110.75p 110.75p 109.50p 110.00p 449227
15/08/2016 109.00p 109.82p 109.00p 109.75p 167601
12/08/2016 109.00p 110.25p 109.00p 109.50p 135801
11/08/2016 109.50p 110.00p 109.39p 110.00p 222788
10/08/2016 109.75p 110.75p 109.09p 110.75p 252576
09/08/2016 109.25p 109.43p 108.80p 109.25p 199414
08/08/2016 109.25p 109.45p 109.04p 109.25p 203933
05/08/2016 109.00p 109.75p 108.23p 109.25p 550472
04/08/2016 108.00p 108.50p 107.92p 108.50p 345140
03/08/2016 107.75p 108.50p 107.73p 108.50p 316343
02/08/2016 107.75p 108.50p 107.75p 108.50p 163135
01/08/2016 108.25p 108.75p 107.69p 108.25p 333857
29/07/2016 108.00p 108.00p 107.45p 108.00p 195519
28/07/2016 108.25p 108.25p 107.30p 108.25p 208188
27/07/2016 107.75p 108.00p 107.38p 108.00p 206744
26/07/2016 108.00p 108.75p 107.25p 108.75p 208874
25/07/2016 108.50p 108.50p 107.50p 108.25p 92445
22/07/2016 108.75p 108.75p 107.50p 108.75p 119928
21/07/2016 108.50p 108.50p 107.91p 108.50p 214900
20/07/2016 109.00p 109.00p 107.91p 108.00p 304003
19/07/2016 108.25p 108.64p 107.75p 108.25p 281990
18/07/2016 108.75p 108.75p 108.16p 108.75p 164499
15/07/2016 107.50p 108.75p 106.91p 108.75p 324111
14/07/2016 107.00p 107.50p 105.50p 107.50p 417237
13/07/2016 107.50p 108.00p 106.50p 108.00p 309054
12/07/2016 105.50p 107.15p 105.50p 106.50p 214897
11/07/2016 106.00p 107.25p 105.25p 107.25p 236969
08/07/2016 104.75p 106.97p 104.75p 104.75p 95107
07/07/2016 104.75p 106.50p 104.75p 105.50p 120606
06/07/2016 106.00p 107.25p 105.00p 105.00p 133474
05/07/2016 104.75p 105.80p 104.38p 104.75p 218681
04/07/2016 104.75p 105.31p 104.50p 105.25p 401951
01/07/2016 104.25p 106.23p 104.25p 105.50p 159227
30/06/2016 105.50p 106.25p 104.38p 105.00p 234631
29/06/2016 105.50p 105.50p 104.00p 105.00p 171604
28/06/2016 105.00p 105.75p 104.25p 104.25p 226166
27/06/2016 106.50p 106.50p 105.00p 105.00p 1279729
24/06/2016 104.25p 106.38p 104.25p 106.38p 174694
23/06/2016 109.25p 109.75p 108.30p 109.75p 334552
22/06/2016 109.00p 109.25p 108.16p 108.50p 338027
21/06/2016 109.00p 109.00p 108.75p 109.00p 85168
20/06/2016 109.00p 110.25p 109.00p 109.00p 201946
17/06/2016 109.00p 110.25p 107.25p 107.25p 192820
16/06/2016 109.00p 110.00p 108.25p 108.25p 191352
15/06/2016 109.75p 110.00p 109.00p 109.00p 250169
14/06/2016 108.50p 110.00p 108.50p 109.75p 252341
13/06/2016 109.50p 109.50p 108.50p 109.25p 368534
10/06/2016 109.50p 109.50p 109.07p 109.50p 184853
09/06/2016 109.00p 109.50p 109.00p 109.50p 186235
08/06/2016 109.50p 109.50p 108.55p 109.25p 303589
07/06/2016 108.75p 109.50p 108.50p 109.25p 111598
06/06/2016 108.75p 109.00p 108.50p 109.00p 165782
03/06/2016 109.50p 109.50p 108.44p 109.00p 109937
02/06/2016 109.50p 109.50p 108.75p 108.75p 528970
01/06/2016 108.75p 109.12p 108.55p 108.75p 405589
31/05/2016 108.75p 109.50p 108.73p 109.25p 352138
27/05/2016 108.75p 109.50p 108.55p 109.50p 133900
26/05/2016 108.75p 109.25p 108.50p 109.25p 491606
25/05/2016 108.50p 108.88p 108.50p 108.75p 126578
24/05/2016 108.50p 109.11p 108.25p 109.00p 1572364
23/05/2016 108.50p 109.25p 108.25p 109.25p 128664
20/05/2016 108.50p 109.25p 108.50p 109.25p 144821
19/05/2016 108.75p 109.50p 108.50p 108.50p 233583
18/05/2016 109.00p 109.50p 108.75p 109.25p 275590
17/05/2016 108.75p 109.50p 108.52p 109.00p 389455
16/05/2016 108.00p 108.50p 107.75p 108.50p 323363
13/05/2016 108.50p 108.50p 107.75p 108.25p 181023
12/05/2016 108.50p 108.50p 107.80p 108.50p 179134
11/05/2016 108.00p 108.00p 107.75p 108.00p 162552
10/05/2016 107.75p 108.17p 107.72p 107.75p 249731
09/05/2016 107.75p 108.31p 107.75p 107.75p 294043
06/05/2016 107.75p 108.09p 107.75p 107.75p 115851
05/05/2016 107.75p 108.11p 107.75p 107.75p 99234
04/05/2016 107.75p 108.50p 107.39p 108.50p 194829
03/05/2016 108.25p 108.25p 107.15p 108.00p 178731
29/04/2016 108.00p 108.19p 107.15p 108.00p 220609
28/04/2016 107.25p 108.00p 107.00p 107.25p 1114650
27/04/2016 107.50p 108.25p 107.28p 108.25p 205412
26/04/2016 108.25p 108.25p 107.52p 108.25p 150987
25/04/2016 108.00p 108.25p 107.50p 108.25p 225473
22/04/2016 108.00p 108.00p 107.25p 108.00p 223921
21/04/2016 108.25p 108.25p 107.50p 108.00p 354799
20/04/2016 108.00p 108.00p 107.66p 108.00p 234076
19/04/2016 107.75p 108.25p 107.50p 108.25p 317041
18/04/2016 108.25p 108.25p 107.81p 108.00p 181066
15/04/2016 108.25p 108.25p 107.75p 108.00p 194008
14/04/2016 108.00p 108.11p 107.75p 107.75p 207684
13/04/2016 108.00p 108.00p 107.64p 107.75p 273818
12/04/2016 108.00p 108.00p 107.19p 107.50p 229572
11/04/2016 107.25p 107.50p 106.88p 107.25p 434014
08/04/2016 107.00p 107.20p 106.40p 106.75p 278659
07/04/2016 107.25p 107.25p 106.00p 106.25p 355648
06/04/2016 105.75p 106.44p 105.75p 106.25p 193973
05/04/2016 105.50p 107.25p 105.50p 105.50p 412940
04/04/2016 106.25p 106.50p 105.50p 105.50p 322834
01/04/2016 105.50p 106.75p 105.50p 105.50p 301759
31/03/2016 105.50p 107.00p 105.50p 105.75p 132714
30/03/2016 106.50p 106.54p 105.02p 105.50p 246884
29/03/2016 105.25p 106.00p 105.00p 105.00p 179208
24/03/2016 106.00p 106.20p 104.25p 105.00p 736269
23/03/2016 105.00p 106.62p 105.00p 106.00p 305510

*Close Price adjusted for both dividends and splits