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
09/02/2024 107.80p 107.80p 106.25p 107.40p 1361055
08/02/2024 108.00p 108.00p 106.80p 106.80p 1263199
07/02/2024 106.60p 108.80p 106.00p 107.40p 1146850
06/02/2024 105.60p 107.00p 104.40p 107.00p 1350279
05/02/2024 105.60p 105.60p 104.35p 105.60p 451499
02/02/2024 105.80p 105.80p 104.40p 105.20p 1278741
01/02/2024 105.00p 105.80p 104.36p 104.40p 877838
31/01/2024 105.20p 106.00p 104.00p 104.80p 1002602
30/01/2024 104.40p 105.80p 104.20p 104.40p 458822
29/01/2024 104.80p 105.80p 104.00p 104.80p 1389042
26/01/2024 105.00p 105.60p 104.00p 104.00p 559051
25/01/2024 104.40p 105.80p 104.40p 104.40p 800813
24/01/2024 105.40p 105.67p 104.45p 105.00p 906718
23/01/2024 105.00p 105.60p 105.00p 105.20p 1145830
22/01/2024 105.00p 105.40p 104.49p 105.00p 4680031
19/01/2024 104.60p 105.00p 104.00p 104.00p 2672138
18/01/2024 103.40p 104.80p 102.80p 104.00p 6466364
17/01/2024 104.80p 105.60p 104.40p 104.80p 1599526
16/01/2024 105.40p 105.60p 104.80p 105.40p 420602
15/01/2024 105.40p 105.80p 104.60p 105.20p 902327
12/01/2024 105.40p 105.80p 104.50p 104.80p 1652511
11/01/2024 105.20p 105.60p 104.66p 104.80p 1027542
10/01/2024 105.20p 105.87p 104.32p 105.00p 1378545
09/01/2024 104.80p 105.00p 104.00p 105.00p 981948
08/01/2024 104.60p 105.00p 104.11p 104.60p 774913
05/01/2024 104.80p 105.39p 104.60p 104.80p 496061
04/01/2024 105.00p 105.40p 105.00p 105.00p 617785
03/01/2024 105.00p 105.60p 104.80p 105.40p 737390
02/01/2024 104.80p 105.60p 104.40p 104.40p 754464
29/12/2023 105.40p 105.80p 104.80p 105.20p 225199
28/12/2023 105.60p 105.80p 105.07p 105.40p 408895
27/12/2023 105.60p 105.80p 104.60p 105.40p 494059
22/12/2023 103.80p 105.40p 102.66p 105.40p 2435665
21/12/2023 102.60p 104.00p 102.20p 104.00p 918608
20/12/2023 102.00p 103.00p 101.10p 103.00p 811246
19/12/2023 101.80p 102.00p 101.20p 102.00p 948176
18/12/2023 101.20p 102.00p 100.25p 101.80p 5254854
15/12/2023 100.20p 101.60p 99.93p 101.00p 1690010
14/12/2023 101.20p 101.64p 99.80p 100.00p 2607077
13/12/2023 101.20p 101.20p 99.80p 99.80p 874194
12/12/2023 100.20p 101.60p 100.20p 100.40p 862200
11/12/2023 101.20p 101.80p 100.24p 101.40p 631172
08/12/2023 100.60p 101.00p 99.50p 100.40p 1094546
07/12/2023 100.00p 101.20p 99.69p 100.80p 873241
06/12/2023 100.00p 100.20p 99.00p 100.20p 699150
05/12/2023 99.90p 100.00p 99.41p 100.00p 671813
04/12/2023 99.60p 100.66p 98.80p 100.00p 589673
01/12/2023 99.90p 101.00p 99.10p 99.20p 1423243
30/11/2023 99.70p 100.00p 98.75p 98.80p 1192497
29/11/2023 100.00p 100.80p 99.28p 99.50p 1033586
28/11/2023 99.90p 101.00p 99.60p 99.80p 935153
27/11/2023 100.00p 101.00p 99.80p 99.80p 1220872
24/11/2023 100.00p 101.60p 99.80p 99.80p 689932
23/11/2023 101.00p 101.60p 99.80p 100.20p 672939
22/11/2023 100.40p 101.28p 99.80p 99.80p 817420
21/11/2023 100.40p 101.40p 99.70p 99.70p 1629237
20/11/2023 101.60p 101.60p 100.40p 101.00p 726613
17/11/2023 101.20p 101.40p 100.60p 100.60p 945920
16/11/2023 102.20p 102.20p 101.20p 101.80p 718654
15/11/2023 102.00p 103.40p 101.00p 102.20p 10508620
14/11/2023 101.00p 102.00p 100.35p 101.80p 4154824
13/11/2023 100.80p 101.20p 99.57p 101.20p 775215
10/11/2023 100.40p 100.80p 99.30p 100.80p 1261214
09/11/2023 100.40p 100.60p 98.80p 100.60p 1579006
08/11/2023 98.70p 100.60p 98.70p 100.60p 1263597
07/11/2023 100.20p 100.68p 100.00p 100.00p 2659782
06/11/2023 100.20p 100.60p 100.00p 100.60p 2018771
03/11/2023 99.50p 100.20p 98.43p 100.20p 1357521
02/11/2023 96.40p 99.70p 96.03p 99.70p 3125262
01/11/2023 95.70p 96.50p 95.10p 96.10p 679794
31/10/2023 95.10p 96.40p 94.60p 95.60p 870162
30/10/2023 95.20p 95.80p 94.40p 95.20p 6049124
27/10/2023 95.40p 95.91p 95.20p 95.40p 341292
26/10/2023 95.90p 96.59p 95.00p 95.30p 596105
25/10/2023 96.00p 97.56p 95.70p 95.70p 775586
24/10/2023 96.10p 97.11p 96.10p 96.10p 609862
23/10/2023 96.50p 98.00p 96.00p 96.10p 569552
20/10/2023 97.00p 97.80p 96.80p 97.10p 459514
19/10/2023 97.40p 98.30p 97.10p 97.30p 391418
18/10/2023 99.40p 99.90p 98.90p 98.90p 6073252
17/10/2023 99.30p 100.80p 99.20p 99.60p 601453
16/10/2023 99.70p 100.25p 99.40p 99.80p 1122805
13/10/2023 100.40p 100.93p 99.20p 99.40p 682673
12/10/2023 99.80p 101.00p 97.90p 100.60p 941984
11/10/2023 98.80p 99.74p 98.00p 99.60p 729421
10/10/2023 99.50p 99.60p 97.80p 98.90p 510989
09/10/2023 97.90p 99.80p 97.90p 98.60p 850282
06/10/2023 98.60p 99.80p 97.90p 98.00p 495071
05/10/2023 97.90p 99.00p 97.90p 98.60p 702179
04/10/2023 98.20p 99.00p 97.86p 98.20p 792023
03/10/2023 99.90p 99.90p 97.80p 97.90p 732050
02/10/2023 99.90p 99.90p 97.60p 98.30p 463156
29/09/2023 99.30p 99.80p 97.60p 97.80p 990549
28/09/2023 99.00p 99.70p 98.50p 98.60p 837932
27/09/2023 99.20p 100.52p 99.09p 99.20p 594356
26/09/2023 99.70p 100.34p 99.20p 99.80p 2399801
25/09/2023 99.50p 100.43p 99.00p 99.40p 722556
22/09/2023 100.40p 100.80p 98.80p 99.60p 872045
21/09/2023 100.00p 100.80p 99.30p 100.40p 774716
20/09/2023 99.90p 100.80p 99.19p 100.80p 1248563
19/09/2023 99.70p 99.70p 98.40p 99.10p 928185
18/09/2023 99.30p 100.00p 98.90p 99.00p 695220
15/09/2023 99.50p 100.00p 98.50p 99.10p 1282334
14/09/2023 98.00p 99.40p 97.30p 99.40p 3982584
13/09/2023 98.00p 98.00p 96.90p 98.00p 1000258
12/09/2023 97.60p 97.80p 97.40p 97.80p 752024
11/09/2023 97.80p 97.80p 97.20p 97.50p 889650
08/09/2023 97.20p 98.00p 97.20p 97.80p 708699
07/09/2023 97.90p 98.00p 97.00p 97.40p 463749
06/09/2023 97.70p 98.10p 97.00p 97.80p 474907
05/09/2023 97.60p 99.00p 97.10p 97.50p 611311
04/09/2023 97.70p 99.10p 97.68p 97.90p 721573
01/09/2023 98.00p 99.10p 97.73p 97.80p 764203
31/08/2023 99.40p 99.90p 97.70p 98.00p 604119
30/08/2023 98.30p 100.00p 98.25p 98.50p 461868
29/08/2023 99.00p 99.80p 98.20p 98.20p 1702020
25/08/2023 100.20p 100.20p 98.30p 98.80p 396992
24/08/2023 99.90p 100.00p 98.90p 99.90p 319046
23/08/2023 98.80p 99.50p 98.25p 99.50p 912342
22/08/2023 98.40p 99.80p 98.40p 98.60p 892774
21/08/2023 99.60p 99.80p 98.50p 98.50p 450224
18/08/2023 98.40p 99.72p 98.40p 98.40p 415348
17/08/2023 98.50p 100.00p 98.50p 98.90p 570087
16/08/2023 98.50p 99.73p 98.40p 98.60p 511313
15/08/2023 99.20p 99.80p 98.50p 98.80p 799627
14/08/2023 99.10p 100.20p 98.60p 99.20p 869121
11/08/2023 99.00p 99.90p 98.40p 99.10p 1222878
10/08/2023 99.90p 99.90p 98.60p 99.30p 733339
09/08/2023 99.60p 100.00p 98.40p 99.90p 1118117
08/08/2023 99.50p 100.00p 98.60p 99.20p 668809
07/08/2023 99.60p 100.00p 98.30p 100.00p 436043
04/08/2023 98.40p 99.86p 98.20p 99.80p 517465
03/08/2023 99.10p 100.00p 98.00p 98.30p 641002
02/08/2023 99.60p 100.40p 99.20p 99.20p 424096
01/08/2023 99.20p 100.20p 99.10p 99.80p 1304996
31/07/2023 99.80p 100.40p 99.10p 99.80p 7083226
28/07/2023 99.00p 99.90p 99.00p 99.40p 9068615
27/07/2023 99.00p 99.90p 99.00p 99.00p 839478
26/07/2023 99.20p 99.80p 99.00p 99.00p 529042
25/07/2023 99.50p 100.40p 98.90p 98.90p 848730
24/07/2023 99.50p 99.70p 98.80p 98.90p 940033
21/07/2023 99.70p 100.40p 98.50p 98.80p 1318088
20/07/2023 98.00p 100.40p 98.00p 99.40p 994225
19/07/2023 97.40p 99.50p 96.80p 99.50p 7950227
18/07/2023 95.80p 97.30p 95.50p 96.80p 2605850
17/07/2023 97.00p 97.60p 95.00p 95.30p 2095852
14/07/2023 96.80p 97.10p 95.30p 95.30p 512041
13/07/2023 97.90p 97.90p 96.46p 96.90p 1593353
12/07/2023 97.00p 97.85p 95.18p 97.20p 1311851
11/07/2023 94.60p 96.90p 94.60p 96.10p 349149
10/07/2023 96.20p 97.80p 94.60p 95.80p 1130572
07/07/2023 97.00p 97.70p 95.10p 95.40p 826966
06/07/2023 96.10p 97.20p 94.60p 94.80p 1189127
05/07/2023 97.60p 98.10p 96.00p 96.00p 1312062
04/07/2023 98.50p 100.00p 97.70p 97.70p 1646369
03/07/2023 98.80p 99.40p 98.30p 98.60p 1378982
30/06/2023 98.80p 99.80p 98.80p 99.10p 1409480
29/06/2023 98.90p 99.40p 98.80p 98.80p 967807
28/06/2023 99.00p 99.20p 98.20p 99.20p 2905499
27/06/2023 98.80p 99.11p 98.00p 98.40p 1035204
26/06/2023 100.20p 100.60p 98.30p 98.30p 1062494
23/06/2023 101.00p 101.60p 99.40p 99.60p 1091615
22/06/2023 101.20p 101.80p 100.80p 100.80p 1125159
21/06/2023 101.20p 102.40p 101.20p 101.40p 1659493
20/06/2023 101.20p 102.20p 101.20p 101.40p 737321
19/06/2023 101.40p 102.00p 101.20p 101.20p 1450186
16/06/2023 101.20p 101.82p 101.20p 101.60p 2803239
15/06/2023 101.00p 101.79p 100.80p 101.00p 696953
14/06/2023 101.20p 102.00p 100.80p 100.80p 1144902
13/06/2023 101.80p 102.00p 101.40p 101.60p 1538559
12/06/2023 101.20p 101.80p 100.81p 101.40p 6328738
09/06/2023 101.40p 101.80p 101.20p 101.20p 866147
08/06/2023 101.40p 102.00p 101.00p 101.00p 797465
07/06/2023 101.20p 101.80p 101.20p 101.40p 1004328
06/06/2023 101.60p 101.80p 101.20p 101.20p 2177412
05/06/2023 101.80p 102.00p 101.20p 101.20p 871199
02/06/2023 101.80p 101.80p 101.00p 101.40p 1071402
01/06/2023 101.80p 101.80p 100.79p 101.60p 18456708
31/05/2023 101.60p 101.80p 100.80p 101.60p 4311301
30/05/2023 101.00p 101.60p 101.00p 101.20p 915960
26/05/2023 101.00p 101.80p 100.80p 101.40p 1507102
25/05/2023 100.60p 101.40p 100.60p 101.00p 1867312
24/05/2023 100.60p 101.40p 98.10p 100.00p 2111643
23/05/2023 101.40p 101.40p 100.90p 101.00p 1450247
22/05/2023 100.80p 101.60p 100.80p 101.40p 1622607
19/05/2023 101.60p 101.60p 100.60p 100.60p 850752
18/05/2023 101.00p 101.40p 100.80p 101.20p 3663652
17/05/2023 101.00p 101.40p 100.68p 101.00p 1757585
16/05/2023 101.20p 101.60p 100.73p 101.20p 790958
15/05/2023 101.40p 101.60p 101.00p 101.20p 932174
12/05/2023 101.00p 101.60p 100.60p 101.00p 797443
11/05/2023 100.80p 101.20p 100.00p 101.00p 1124911
10/05/2023 100.80p 101.40p 100.60p 101.00p 948986
09/05/2023 101.00p 101.40p 100.40p 100.80p 1259494
05/05/2023 100.60p 101.40p 100.32p 101.00p 982411
04/05/2023 100.40p 101.00p 100.20p 100.20p 1855067
03/05/2023 100.40p 101.00p 99.90p 100.40p 616520
02/05/2023 100.00p 100.80p 99.60p 99.60p 1063853
28/04/2023 100.60p 101.00p 99.60p 100.20p 511833
27/04/2023 99.50p 100.20p 99.10p 100.00p 1447121

*Close Price adjusted for both dividends and splits