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
22/03/2016 106.75p 106.75p 105.00p 105.25p 310968
21/03/2016 105.00p 106.00p 104.43p 105.00p 460239
18/03/2016 105.50p 108.00p 104.50p 104.50p 491091
17/03/2016 107.75p 107.75p 106.02p 107.25p 237785
16/03/2016 106.00p 107.25p 105.91p 106.50p 121679
15/03/2016 107.75p 107.75p 105.50p 107.75p 203088
14/03/2016 107.00p 107.65p 106.25p 106.50p 227137
11/03/2016 107.50p 108.50p 106.63p 108.00p 397728
10/03/2016 104.75p 106.75p 104.75p 106.50p 349179
09/03/2016 106.00p 106.00p 104.47p 105.50p 161654
08/03/2016 105.50p 105.75p 104.44p 105.00p 266449
07/03/2016 104.00p 104.65p 103.73p 104.25p 209883
04/03/2016 105.00p 105.00p 103.02p 104.25p 309220
03/03/2016 105.00p 105.00p 102.59p 104.50p 268601
02/03/2016 106.75p 106.75p 105.25p 106.00p 215489
01/03/2016 106.00p 106.75p 105.60p 106.12p 310089
29/02/2016 106.75p 106.75p 106.00p 106.75p 311249
26/02/2016 106.75p 106.75p 105.96p 106.25p 268611
25/02/2016 105.50p 106.43p 105.50p 106.25p 197421
24/02/2016 105.00p 106.50p 105.00p 105.75p 225877
23/02/2016 104.50p 106.00p 104.36p 106.00p 506477
22/02/2016 104.50p 105.71p 104.39p 105.00p 291486
19/02/2016 104.50p 105.50p 103.99p 105.00p 556381
18/02/2016 104.50p 105.00p 103.75p 104.00p 288248
17/02/2016 103.50p 105.25p 103.00p 104.75p 1434874
16/02/2016 106.00p 107.00p 103.52p 104.25p 407237
15/02/2016 108.50p 108.50p 105.75p 105.75p 282513
12/02/2016 108.25p 110.10p 105.75p 105.75p 462698
11/02/2016 108.50p 110.00p 108.25p 109.25p 419403
10/02/2016 108.75p 109.83p 108.50p 109.75p 135662
09/02/2016 109.75p 111.25p 108.50p 108.50p 279018
08/02/2016 110.25p 111.00p 109.75p 110.00p 161064
05/02/2016 110.50p 111.85p 110.25p 110.25p 296738
04/02/2016 110.50p 112.00p 110.50p 110.50p 247500
03/02/2016 111.75p 112.00p 110.75p 110.75p 424451
02/02/2016 110.50p 112.00p 110.50p 110.75p 199938
01/02/2016 109.75p 111.75p 109.75p 110.25p 169505
29/01/2016 110.50p 111.38p 109.70p 110.00p 209898
28/01/2016 110.00p 110.50p 108.75p 109.75p 246982
27/01/2016 109.25p 109.97p 108.50p 108.75p 237028
26/01/2016 107.75p 108.89p 106.73p 108.50p 313551
25/01/2016 108.50p 108.75p 107.00p 107.25p 225929
22/01/2016 108.50p 109.00p 107.00p 108.75p 311424
21/01/2016 107.00p 107.54p 106.56p 107.50p 460968
20/01/2016 110.25p 110.45p 108.25p 108.50p 455900
19/01/2016 112.25p 112.25p 110.00p 110.00p 317558
18/01/2016 112.75p 113.25p 112.00p 112.00p 317386
15/01/2016 113.25p 113.81p 112.75p 112.75p 247035
14/01/2016 113.25p 113.88p 113.25p 113.25p 186519
13/01/2016 113.25p 113.70p 113.25p 113.50p 197082
12/01/2016 113.25p 113.92p 113.25p 113.63p 218462
11/01/2016 113.00p 113.29p 112.50p 113.25p 342160
08/01/2016 113.25p 113.63p 113.00p 113.63p 223041
07/01/2016 113.25p 113.43p 113.14p 113.25p 127229
06/01/2016 113.25p 113.60p 113.25p 113.25p 77497
05/01/2016 113.25p 114.25p 113.25p 113.25p 206366
04/01/2016 113.50p 114.06p 113.00p 113.25p 111294
31/12/2015 113.50p 113.63p 113.25p 113.50p 29055
30/12/2015 113.25p 113.39p 113.24p 113.25p 187017
29/12/2015 113.25p 113.65p 113.25p 113.25p 60113
24/12/2015 113.31p 113.87p 113.31p 113.87p 66541
23/12/2015 113.50p 114.21p 113.30p 113.50p 147760
22/12/2015 113.25p 113.75p 113.25p 113.25p 146337
21/12/2015 114.00p 114.50p 113.00p 113.25p 107800
18/12/2015 113.00p 113.50p 112.75p 113.50p 168636
17/12/2015 113.25p 113.37p 112.75p 112.75p 263077
16/12/2015 113.50p 113.81p 113.00p 113.00p 269384
15/12/2015 113.75p 114.61p 113.50p 113.50p 229537
14/12/2015 114.75p 114.75p 113.50p 113.50p 301419
11/12/2015 114.50p 115.25p 114.25p 114.25p 160893
10/12/2015 114.50p 115.50p 114.50p 114.50p 136573
09/12/2015 115.00p 115.50p 114.50p 114.75p 58130
08/12/2015 114.50p 115.39p 114.50p 114.75p 143685
07/12/2015 115.00p 115.42p 113.66p 114.50p 299218
04/12/2015 114.00p 114.25p 112.90p 113.75p 377004
03/12/2015 113.00p 114.00p 112.75p 114.00p 148936
02/12/2015 113.00p 113.67p 112.75p 112.75p 309132
01/12/2015 113.00p 113.74p 112.72p 112.75p 273416
30/11/2015 113.25p 114.25p 113.00p 114.25p 180317
27/11/2015 113.25p 114.00p 113.01p 114.00p 100160
26/11/2015 113.54p 113.87p 113.31p 113.87p 259594
25/11/2015 114.00p 114.25p 113.25p 113.25p 279395
24/11/2015 114.75p 114.88p 114.00p 114.00p 200546
23/11/2015 115.25p 115.44p 114.75p 114.75p 136298
20/11/2015 116.25p 116.25p 115.25p 115.25p 160997
19/11/2015 115.50p 116.25p 115.25p 115.25p 156951
18/11/2015 115.50p 115.92p 115.50p 115.50p 68681
17/11/2015 115.50p 116.34p 115.50p 115.50p 132795
16/11/2015 115.50p 116.34p 115.50p 115.50p 75030
13/11/2015 116.00p 116.50p 115.75p 115.75p 242636
12/11/2015 116.50p 116.50p 115.75p 115.75p 153241
11/11/2015 116.50p 116.75p 115.88p 116.00p 351371
10/11/2015 116.50p 116.50p 116.00p 116.50p 532736
09/11/2015 116.75p 116.75p 115.50p 116.00p 312126
06/11/2015 115.25p 116.73p 115.19p 115.50p 54714
05/11/2015 116.75p 116.75p 115.00p 115.00p 389787
04/11/2015 115.25p 115.99p 114.50p 115.25p 218204
03/11/2015 117.50p 117.50p 114.50p 114.75p 449726
02/11/2015 117.25p 117.42p 117.00p 117.00p 135998
30/10/2015 117.75p 118.00p 117.25p 117.25p 137918
29/10/2015 118.25p 119.00p 117.75p 117.75p 272144
28/10/2015 118.25p 119.00p 118.25p 118.25p 189389
27/10/2015 119.50p 120.50p 118.00p 118.50p 1564446
26/10/2015 122.00p 122.30p 120.00p 120.00p 223196
23/10/2015 122.75p 122.75p 122.50p 122.75p 122597
22/10/2015 123.00p 123.00p 122.75p 122.75p 99653
21/10/2015 123.25p 123.25p 122.50p 123.25p 105365
20/10/2015 123.25p 123.37p 122.55p 123.00p 142926
19/10/2015 124.00p 124.00p 122.50p 123.75p 239268
16/10/2015 124.00p 124.00p 122.50p 123.00p 370838
15/10/2015 124.00p 124.00p 122.51p 124.00p 163841
14/10/2015 124.00p 124.00p 123.02p 124.00p 175023
13/10/2015 123.25p 123.71p 123.00p 123.25p 87689
12/10/2015 123.00p 123.75p 123.00p 123.25p 111851
09/10/2015 123.00p 123.71p 123.00p 123.00p 97799
08/10/2015 124.00p 124.00p 123.01p 123.50p 478337
07/10/2015 123.50p 124.00p 123.11p 124.00p 212061
06/10/2015 123.75p 123.78p 123.25p 123.25p 192411
05/10/2015 124.00p 124.00p 123.30p 123.75p 81869
02/10/2015 124.25p 124.25p 123.51p 124.00p 87309
01/10/2015 124.25p 124.25p 123.51p 124.25p 101972
30/09/2015 124.25p 124.25p 123.25p 123.25p 99400
29/09/2015 124.00p 124.25p 123.75p 124.00p 264098
28/09/2015 124.25p 124.25p 123.65p 124.25p 157823
25/09/2015 123.65p 124.25p 123.50p 123.75p 110092
24/09/2015 124.00p 124.25p 123.25p 124.25p 179642
23/09/2015 124.25p 124.25p 123.65p 124.25p 71991
22/09/2015 124.25p 124.31p 123.66p 124.25p 208821
21/09/2015 124.25p 124.25p 123.65p 124.25p 111632
18/09/2015 124.25p 124.25p 123.80p 124.00p 131645
17/09/2015 124.00p 124.13p 123.58p 123.75p 228262
16/09/2015 123.75p 124.00p 123.00p 124.00p 104312
15/09/2015 123.50p 123.75p 123.28p 123.50p 195194
14/09/2015 123.00p 123.50p 123.00p 123.00p 146868
11/09/2015 123.50p 123.50p 122.90p 123.25p 164915
10/09/2015 122.75p 123.46p 122.75p 122.75p 54376
09/09/2015 123.00p 123.50p 122.90p 123.50p 211197
08/09/2015 122.50p 123.40p 122.50p 122.75p 135800
07/09/2015 123.00p 123.50p 122.50p 122.50p 191011
04/09/2015 123.50p 123.50p 122.25p 122.75p 188490
03/09/2015 123.50p 123.50p 122.25p 122.50p 217821
02/09/2015 123.50p 123.50p 122.70p 123.00p 161839
01/09/2015 122.75p 123.42p 122.74p 122.75p 30088
28/08/2015 123.37p 123.37p 122.74p 122.87p 108683
27/08/2015 123.00p 123.50p 122.39p 123.50p 253283
26/08/2015 122.00p 123.00p 121.99p 122.75p 170503
25/08/2015 120.50p 121.99p 120.37p 121.00p 310676
24/08/2015 120.25p 120.75p 120.00p 120.00p 155458
21/08/2015 120.75p 120.75p 120.10p 120.25p 215643
20/08/2015 120.75p 120.76p 120.50p 120.50p 196900
19/08/2015 120.75p 120.75p 120.00p 120.38p 97877
18/08/2015 120.50p 120.75p 120.00p 120.50p 136203
17/08/2015 120.25p 120.75p 120.25p 120.50p 64641
14/08/2015 120.50p 120.75p 120.19p 120.50p 100050
13/08/2015 120.75p 120.93p 120.25p 120.75p 355557
12/08/2015 120.25p 120.75p 120.25p 120.75p 387123
11/08/2015 120.75p 121.25p 120.50p 120.75p 399076
10/08/2015 120.75p 121.25p 120.50p 121.25p 178012
07/08/2015 120.75p 120.87p 120.51p 120.75p 294272
06/08/2015 120.75p 121.03p 120.50p 120.75p 494688
05/08/2015 120.75p 121.28p 120.75p 121.00p 218519
04/08/2015 121.00p 121.10p 120.75p 120.75p 473060
03/08/2015 121.00p 121.00p 120.75p 120.75p 146459
31/07/2015 120.75p 121.00p 120.75p 121.00p 158146
30/07/2015 121.00p 121.50p 121.00p 121.50p 173553
29/07/2015 121.50p 121.60p 121.00p 121.50p 164274
28/07/2015 121.00p 121.67p 121.00p 121.25p 290648
27/07/2015 121.88p 121.88p 121.00p 121.88p 171769
24/07/2015 121.25p 122.31p 121.00p 121.25p 1000685
23/07/2015 121.00p 122.34p 121.00p 121.00p 57607
22/07/2015 121.25p 121.50p 121.00p 121.50p 162748
21/07/2015 121.75p 122.00p 121.25p 121.25p 212715
20/07/2015 121.75p 121.75p 121.50p 121.50p 237896
17/07/2015 121.50p 122.00p 121.50p 121.75p 98643
16/07/2015 123.00p 123.00p 121.50p 121.50p 291430
15/07/2015 123.25p 124.81p 123.25p 123.25p 157522
14/07/2015 124.75p 124.75p 123.25p 123.25p 257307
13/07/2015 123.50p 124.50p 123.25p 124.50p 218593
10/07/2015 123.25p 124.75p 123.25p 123.25p 84259
09/07/2015 123.50p 123.86p 123.25p 123.50p 120922
08/07/2015 123.50p 124.82p 123.50p 123.50p 104097
07/07/2015 124.50p 125.37p 123.75p 123.75p 144889
06/07/2015 124.75p 125.34p 124.25p 124.25p 219204
03/07/2015 125.25p 125.65p 125.25p 125.25p 37763
02/07/2015 125.25p 125.75p 125.00p 125.25p 228116
01/07/2015 125.50p 125.75p 125.25p 125.25p 56889
30/06/2015 126.25p 126.86p 125.25p 125.25p 214463
29/06/2015 126.50p 127.00p 126.25p 126.25p 96904
26/06/2015 126.75p 126.75p 126.50p 126.50p 66637
25/06/2015 126.75p 127.25p 126.50p 126.50p 104102
24/06/2015 126.75p 127.77p 126.50p 126.50p 113347
23/06/2015 127.25p 127.86p 126.50p 126.50p 115444
22/06/2015 126.50p 127.00p 126.25p 126.50p 94814
19/06/2015 127.50p 127.50p 126.25p 126.25p 122219
18/06/2015 127.00p 127.25p 126.50p 127.25p 178934
17/06/2015 126.25p 127.00p 126.00p 127.00p 129478
16/06/2015 126.75p 127.25p 126.25p 126.25p 118684
15/06/2015 127.25p 127.25p 126.75p 127.25p 111936
12/06/2015 127.00p 127.37p 127.00p 127.25p 471405
11/06/2015 127.25p 127.89p 127.00p 127.25p 294338

*Close Price adjusted for both dividends and splits