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
10/06/2015 127.00p 127.24p 127.00p 127.00p 59851
09/06/2015 127.00p 127.50p 127.00p 127.00p 123798
08/06/2015 127.25p 127.25p 127.01p 127.25p 87296
05/06/2015 127.25p 127.92p 127.00p 127.25p 87072
04/06/2015 127.75p 128.25p 127.50p 127.75p 109970
03/06/2015 128.25p 128.34p 127.83p 128.25p 198963
02/06/2015 128.02p 128.02p 127.50p 128.00p 161079
01/06/2015 128.25p 128.25p 127.61p 128.00p 94147
29/05/2015 127.69p 128.01p 127.69p 128.00p 94117
28/05/2015 127.50p 128.25p 127.50p 128.00p 99100
27/05/2015 128.25p 128.25p 127.70p 128.25p 173022
26/05/2015 128.25p 128.50p 127.69p 128.50p 105131
22/05/2015 127.50p 128.03p 127.50p 127.50p 70443
21/05/2015 128.25p 128.25p 127.61p 128.00p 130929
20/05/2015 128.00p 128.28p 127.75p 128.00p 136194
19/05/2015 127.50p 128.25p 127.50p 128.00p 128858
18/05/2015 128.00p 128.39p 127.50p 128.00p 171546
15/05/2015 128.00p 128.19p 127.50p 127.50p 302491
14/05/2015 128.19p 128.45p 127.79p 128.00p 124945
13/05/2015 127.50p 128.45p 127.50p 128.25p 165349
12/05/2015 128.25p 128.50p 127.75p 128.25p 233501
11/05/2015 128.50p 128.50p 127.94p 128.50p 254298
08/05/2015 128.25p 128.30p 127.70p 128.25p 200403
07/05/2015 128.25p 128.38p 127.50p 127.50p 80036
06/05/2015 127.50p 127.90p 127.50p 127.50p 115531
05/05/2015 127.75p 127.90p 127.50p 127.50p 111778
01/05/2015 127.50p 127.90p 127.50p 127.50p 117245
30/04/2015 127.50p 128.29p 127.50p 127.50p 38887
29/04/2015 127.50p 128.29p 127.50p 127.50p 147037
28/04/2015 127.50p 128.25p 127.50p 128.00p 159314
27/04/2015 127.50p 128.25p 127.50p 127.50p 362433
24/04/2015 127.50p 128.17p 127.50p 127.50p 136675
23/04/2015 128.00p 128.00p 127.50p 127.87p 128282
22/04/2015 127.50p 128.27p 127.50p 127.50p 231010
21/04/2015 127.50p 128.00p 127.50p 128.00p 297950
20/04/2015 127.00p 127.38p 126.75p 127.25p 140464
17/04/2015 126.50p 127.34p 126.50p 127.00p 1012781
16/04/2015 126.00p 127.19p 126.00p 126.37p 142458
15/04/2015 127.75p 128.25p 127.75p 128.00p 311858
14/04/2015 127.75p 128.15p 127.75p 127.75p 391615
13/04/2015 127.50p 128.25p 127.50p 128.25p 173366
10/04/2015 128.00p 128.19p 127.75p 127.75p 207321
09/04/2015 128.00p 128.07p 127.83p 128.00p 189893
08/04/2015 128.00p 128.08p 127.76p 128.00p 152474
07/04/2015 128.00p 128.05p 127.76p 128.00p 1628748
02/04/2015 127.75p 128.17p 127.50p 127.50p 280435
01/04/2015 128.00p 128.19p 127.81p 128.00p 155276
31/03/2015 128.00p 128.17p 127.76p 128.00p 168600
30/03/2015 128.00p 128.23p 127.50p 128.00p 581229
27/03/2015 128.00p 128.25p 127.36p 128.25p 167554
26/03/2015 128.00p 128.25p 127.50p 128.25p 284367
25/03/2015 128.00p 128.12p 127.71p 128.00p 201954
24/03/2015 128.25p 128.25p 127.50p 128.25p 264501
23/03/2015 128.00p 128.31p 127.73p 128.00p 155209
20/03/2015 128.25p 128.25p 127.50p 128.25p 212397
19/03/2015 127.50p 128.25p 127.00p 128.25p 180841
18/03/2015 127.50p 128.00p 127.25p 127.75p 333201
17/03/2015 126.75p 127.50p 126.75p 127.25p 255841
16/03/2015 127.00p 127.42p 126.50p 127.00p 234683
13/03/2015 127.50p 127.50p 126.70p 127.50p 331770
12/03/2015 126.75p 127.50p 126.48p 127.00p 267737
11/03/2015 126.75p 126.75p 125.75p 125.75p 137020
10/03/2015 126.00p 126.75p 125.00p 126.25p 227907
09/03/2015 125.25p 126.00p 125.25p 125.25p 99719
06/03/2015 126.25p 126.25p 125.00p 125.00p 93964
05/03/2015 124.75p 125.75p 124.75p 125.00p 162336
04/03/2015 125.64p 125.75p 124.75p 125.37p 283895
03/03/2015 125.25p 125.75p 124.70p 124.75p 217589
02/03/2015 125.25p 125.25p 124.62p 124.75p 161197
27/02/2015 124.25p 125.25p 124.25p 124.75p 348282
26/02/2015 124.25p 125.24p 124.25p 124.25p 54330
25/02/2015 124.25p 125.50p 124.16p 125.00p 172031
24/02/2015 124.00p 124.50p 123.75p 124.00p 255658
23/02/2015 124.75p 125.05p 123.70p 124.00p 481430
20/02/2015 124.75p 125.50p 124.75p 124.75p 139860
19/02/2015 125.00p 125.49p 124.75p 124.75p 150396
18/02/2015 125.25p 125.56p 125.00p 125.00p 106520
17/02/2015 125.00p 125.50p 125.00p 125.00p 101090
16/02/2015 125.00p 125.75p 124.80p 125.00p 111867
13/02/2015 125.00p 125.75p 124.75p 124.75p 136610
12/02/2015 125.00p 125.75p 125.00p 125.00p 111962
11/02/2015 125.00p 125.67p 124.75p 124.75p 109219
10/02/2015 125.75p 125.75p 124.75p 124.75p 84540
09/02/2015 124.75p 125.42p 124.75p 125.00p 184032
06/02/2015 125.75p 125.75p 124.75p 124.75p 95556
05/02/2015 125.00p 125.28p 124.75p 124.75p 55516
04/02/2015 124.75p 125.50p 124.75p 125.00p 89722
03/02/2015 125.00p 126.00p 124.95p 125.75p 132806
02/02/2015 125.50p 126.00p 124.75p 125.50p 594623
30/01/2015 126.25p 126.52p 125.50p 125.50p 366597
29/01/2015 127.50p 127.66p 126.50p 127.00p 282507
28/01/2015 127.75p 128.13p 127.56p 127.87p 214595
27/01/2015 128.75p 128.75p 128.08p 128.25p 242434
26/01/2015 128.50p 129.00p 128.00p 128.50p 80680
23/01/2015 128.50p 129.00p 128.44p 129.00p 92582
22/01/2015 129.00p 129.04p 128.75p 129.00p 381887
21/01/2015 129.00p 129.00p 128.72p 128.75p 91675
20/01/2015 128.50p 128.75p 127.75p 127.75p 111137
19/01/2015 129.00p 129.00p 127.50p 129.00p 176956
16/01/2015 127.75p 128.75p 127.50p 128.25p 188954
15/01/2015 127.25p 128.75p 127.25p 128.75p 108994
14/01/2015 128.75p 129.11p 128.50p 128.88p 48319
13/01/2015 128.50p 129.13p 128.50p 128.50p 108912
12/01/2015 128.88p 128.92p 128.25p 128.75p 75203
09/01/2015 128.75p 128.88p 128.25p 128.25p 175397
08/01/2015 128.88p 128.88p 128.44p 128.63p 103066
07/01/2015 128.25p 128.75p 128.08p 128.75p 129401
06/01/2015 128.25p 128.50p 127.75p 128.00p 160291
05/01/2015 128.50p 128.59p 127.50p 128.25p 122040
02/01/2015 127.50p 128.59p 127.50p 127.50p 60954
31/12/2014 128.00p 128.44p 128.00p 128.00p 21959
30/12/2014 128.50p 128.50p 127.58p 128.50p 71091
29/12/2014 128.50p 128.50p 127.50p 127.50p 136895
24/12/2014 128.44p 128.44p 127.00p 127.75p 7001
23/12/2014 127.00p 128.13p 127.00p 127.00p 68831
22/12/2014 128.25p 128.25p 127.00p 127.00p 102336
19/12/2014 127.00p 127.75p 126.25p 126.25p 166492
18/12/2014 127.00p 127.50p 126.75p 126.75p 155196
17/12/2014 127.75p 127.75p 127.00p 127.75p 97006
16/12/2014 127.00p 127.75p 127.00p 127.75p 186329
15/12/2014 127.25p 127.75p 127.00p 127.00p 79633
12/12/2014 128.50p 128.50p 127.25p 128.50p 57672
11/12/2014 127.25p 128.00p 127.25p 128.00p 135373
10/12/2014 128.25p 128.57p 127.25p 128.00p 192410
09/12/2014 128.75p 128.75p 127.25p 128.00p 280588
08/12/2014 127.75p 128.13p 127.25p 128.00p 246164
05/12/2014 128.25p 129.00p 127.25p 128.25p 277219
04/12/2014 128.75p 129.25p 128.50p 129.00p 105898
03/12/2014 128.75p 129.08p 128.50p 128.50p 101664
02/12/2014 129.00p 129.39p 128.61p 128.75p 167744
01/12/2014 129.00p 129.00p 128.56p 129.00p 157539
28/11/2014 128.50p 129.12p 128.50p 129.00p 284013
27/11/2014 128.99p 129.24p 128.50p 129.00p 169383
26/11/2014 129.00p 129.50p 128.50p 128.50p 182333
25/11/2014 129.42p 129.42p 128.89p 129.12p 60941
24/11/2014 129.00p 129.62p 128.97p 129.00p 239856
21/11/2014 130.00p 130.00p 129.00p 129.00p 319997
20/11/2014 129.85p 129.85p 129.25p 129.38p 64416
19/11/2014 130.00p 130.00p 129.25p 129.25p 142131
18/11/2014 129.75p 129.95p 129.16p 129.50p 147074
17/11/2014 128.75p 129.50p 128.19p 129.50p 270546
14/11/2014 128.00p 128.70p 128.00p 128.00p 121330
13/11/2014 128.75p 128.75p 128.00p 128.75p 239136
12/11/2014 128.00p 128.75p 128.00p 128.38p 219587
11/11/2014 128.75p 128.75p 128.00p 128.25p 225461
10/11/2014 128.50p 128.62p 128.25p 128.50p 236421
07/11/2014 128.00p 128.67p 128.00p 128.50p 181734
06/11/2014 128.75p 128.75p 127.86p 128.25p 293113
05/11/2014 128.75p 128.75p 128.00p 128.75p 168418
04/11/2014 128.00p 128.75p 127.75p 127.75p 270884
03/11/2014 128.25p 128.55p 127.75p 127.75p 143183
31/10/2014 128.25p 128.25p 127.58p 127.87p 183609
30/10/2014 127.75p 128.25p 127.75p 127.75p 137552
29/10/2014 127.50p 128.49p 127.50p 127.50p 111517
28/10/2014 128.50p 128.75p 127.50p 127.75p 198638
27/10/2014 128.00p 128.75p 127.45p 128.50p 597812
24/10/2014 128.00p 128.00p 127.00p 127.00p 49455
23/10/2014 128.00p 128.00p 127.25p 128.00p 62032
22/10/2014 128.00p 128.00p 127.16p 127.50p 78152
21/10/2014 128.00p 128.00p 126.95p 127.50p 136646
20/10/2014 127.50p 128.00p 126.89p 128.00p 78409
17/10/2014 126.75p 127.50p 125.77p 127.50p 186932
16/10/2014 127.00p 127.48p 125.75p 126.25p 390370
15/10/2014 127.50p 127.81p 127.25p 127.75p 518533
14/10/2014 127.50p 128.17p 127.25p 127.50p 189028
13/10/2014 127.75p 127.79p 127.50p 127.50p 40287
10/10/2014 128.00p 128.65p 127.75p 127.75p 60803
09/10/2014 128.25p 128.28p 127.75p 127.75p 103426
08/10/2014 128.25p 128.52p 128.25p 128.25p 132281
07/10/2014 129.00p 129.50p 128.83p 129.50p 164534
06/10/2014 129.35p 129.35p 128.75p 129.25p 109917
03/10/2014 128.75p 129.39p 128.75p 128.75p 110146
02/10/2014 129.75p 129.75p 128.75p 128.75p 132118
01/10/2014 130.00p 130.00p 129.25p 129.75p 133141
30/09/2014 129.50p 129.84p 129.41p 129.50p 66786
29/09/2014 129.25p 129.75p 129.25p 129.25p 86139
26/09/2014 129.25p 130.00p 129.25p 129.25p 69528
25/09/2014 130.00p 130.00p 129.36p 130.00p 76007
24/09/2014 129.50p 129.75p 129.15p 129.75p 235769
23/09/2014 128.50p 129.42p 128.50p 129.00p 300223
22/09/2014 128.50p 129.50p 128.50p 129.50p 142305
19/09/2014 128.75p 129.50p 128.30p 129.50p 311303
18/09/2014 128.00p 128.75p 128.00p 128.25p 152363
17/09/2014 128.50p 128.50p 127.50p 127.50p 102595
16/09/2014 128.25p 128.50p 127.50p 127.50p 113179
15/09/2014 128.00p 128.25p 127.50p 127.50p 76651
12/09/2014 127.75p 128.25p 127.46p 127.50p 184584
11/09/2014 127.00p 127.75p 127.00p 127.00p 61080
10/09/2014 127.75p 127.75p 127.46p 127.75p 68548
09/09/2014 127.25p 127.74p 127.00p 127.00p 173881
08/09/2014 126.50p 127.33p 126.00p 126.50p 85645
05/09/2014 126.00p 126.75p 125.75p 126.75p 238482
04/09/2014 125.75p 125.90p 125.00p 125.00p 122504
03/09/2014 125.50p 125.75p 125.20p 125.75p 127719
02/09/2014 124.75p 125.25p 124.75p 125.00p 507736
01/09/2014 124.75p 125.25p 124.75p 124.75p 122091
29/08/2014 124.75p 125.24p 124.75p 124.75p 82302
28/08/2014 124.75p 125.24p 124.50p 124.50p 91578
27/08/2014 124.50p 125.24p 124.50p 124.50p 175574
26/08/2014 125.00p 125.17p 124.75p 125.00p 143295

*Close Price adjusted for both dividends and splits