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
26/04/2023 100.20p 100.40p 99.40p 99.40p 1128461
25/04/2023 99.80p 100.80p 99.50p 100.20p 1008865
24/04/2023 99.80p 100.85p 99.50p 100.00p 965607
21/04/2023 100.00p 100.80p 99.50p 100.20p 865664
20/04/2023 99.40p 101.00p 98.80p 98.80p 1299340
19/04/2023 104.20p 104.40p 103.40p 104.20p 697070
18/04/2023 104.00p 104.40p 103.40p 104.20p 856745
17/04/2023 104.60p 104.60p 103.59p 103.80p 880746
14/04/2023 103.80p 104.60p 103.20p 104.00p 946724
13/04/2023 103.20p 103.80p 102.52p 103.00p 1167326
12/04/2023 103.00p 103.40p 102.23p 103.00p 9722837
11/04/2023 102.20p 102.80p 101.94p 102.60p 985284
06/04/2023 102.00p 102.00p 100.60p 102.00p 1363575
05/04/2023 101.60p 102.00p 100.80p 101.60p 1058893
04/04/2023 100.20p 101.88p 100.00p 101.40p 884520
03/04/2023 101.40p 101.80p 100.40p 100.80p 749855
31/03/2023 100.50p 101.50p 99.90p 100.50p 510629
30/03/2023 99.20p 100.50p 99.20p 99.80p 963346
29/03/2023 100.50p 100.50p 99.60p 99.80p 690988
28/03/2023 99.60p 101.50p 99.56p 100.00p 790930
27/03/2023 100.50p 101.00p 99.34p 100.00p 1099839
24/03/2023 100.50p 100.50p 99.20p 100.00p 1730195
23/03/2023 100.50p 100.50p 99.20p 100.50p 592457
22/03/2023 100.50p 100.50p 100.01p 100.50p 706992
21/03/2023 100.00p 100.50p 94.63p 100.50p 1132554
20/03/2023 100.00p 101.05p 99.40p 100.00p 1042808
17/03/2023 101.50p 102.00p 100.48p 100.50p 2638073
16/03/2023 102.00p 102.50p 101.50p 102.00p 745557
15/03/2023 102.00p 102.50p 101.40p 101.50p 1151609
14/03/2023 101.50p 102.00p 101.23p 102.00p 1230021
13/03/2023 103.00p 103.00p 101.00p 101.00p 1472157
10/03/2023 103.00p 103.00p 101.76p 102.00p 784014
09/03/2023 102.50p 102.50p 102.00p 102.00p 1369778
08/03/2023 102.50p 102.50p 102.00p 102.00p 502851
07/03/2023 102.50p 103.00p 102.00p 102.00p 1534780
06/03/2023 102.50p 103.00p 101.91p 102.50p 507045
03/03/2023 102.50p 103.00p 101.50p 102.00p 968068
02/03/2023 102.50p 102.50p 101.50p 102.00p 1329407
01/03/2023 102.00p 102.00p 101.50p 102.00p 1143175
28/02/2023 102.50p 102.50p 101.66p 102.00p 1180621
27/02/2023 102.50p 102.50p 101.40p 102.00p 1104668
24/02/2023 102.00p 102.00p 101.00p 102.00p 3703341
23/02/2023 101.50p 102.00p 100.86p 101.50p 1142191
22/02/2023 101.50p 101.50p 100.50p 101.00p 791569
21/02/2023 101.00p 101.67p 100.50p 100.50p 972373
20/02/2023 100.50p 101.00p 100.11p 101.00p 550118
17/02/2023 101.00p 101.50p 99.60p 101.00p 1150017
16/02/2023 102.00p 102.00p 100.50p 101.00p 432031
15/02/2023 101.00p 101.50p 100.20p 100.50p 1117295
14/02/2023 100.50p 101.50p 100.50p 100.50p 834048
13/02/2023 100.50p 101.50p 99.98p 101.00p 942817
10/02/2023 100.50p 101.00p 100.00p 101.00p 802167
09/02/2023 100.50p 101.00p 100.00p 100.50p 932186
08/02/2023 100.50p 100.50p 99.87p 100.50p 563591
07/02/2023 100.50p 101.00p 99.61p 100.00p 679491
06/02/2023 100.00p 101.00p 99.67p 100.00p 552988
03/02/2023 101.00p 101.00p 99.20p 100.50p 1094253
02/02/2023 99.40p 100.50p 99.00p 99.80p 3324868
01/02/2023 99.20p 100.50p 98.77p 99.00p 2834117
31/01/2023 99.20p 100.50p 98.96p 99.80p 683973
30/01/2023 99.00p 99.80p 99.00p 99.60p 1015853
27/01/2023 99.40p 100.00p 98.60p 99.20p 1247578
26/01/2023 99.80p 99.80p 98.40p 99.00p 1334058
25/01/2023 98.80p 99.80p 97.40p 99.00p 1940613
24/01/2023 98.20p 99.80p 97.88p 98.20p 633462
23/01/2023 99.00p 99.80p 97.60p 98.60p 1580601
20/01/2023 99.40p 99.80p 97.20p 98.00p 629078
19/01/2023 98.60p 99.80p 98.00p 99.00p 532884
18/01/2023 101.00p 101.00p 99.00p 99.80p 1385583
17/01/2023 99.80p 101.00p 99.60p 100.00p 2240733
16/01/2023 100.00p 100.00p 99.39p 100.00p 903416
13/01/2023 100.00p 100.00p 98.67p 100.00p 1422179
12/01/2023 99.80p 99.80p 98.80p 99.20p 911332
11/01/2023 99.60p 99.80p 99.00p 99.40p 650451
10/01/2023 99.60p 99.60p 98.40p 98.60p 1084207
09/01/2023 99.20p 99.80p 98.40p 98.40p 671199
06/01/2023 99.40p 99.60p 98.60p 99.00p 1521912
05/01/2023 99.60p 99.60p 98.20p 98.80p 651189
04/01/2023 99.00p 99.00p 98.00p 99.00p 582589
03/01/2023 99.40p 99.40p 98.80p 99.00p 465358
30/12/2022 98.80p 98.80p 98.08p 98.80p 211935
29/12/2022 99.00p 99.00p 97.78p 98.80p 159194
28/12/2022 99.00p 99.00p 97.54p 98.40p 523832
23/12/2022 97.80p 98.40p 97.60p 98.40p 264892
22/12/2022 98.80p 99.00p 97.95p 98.40p 619644
21/12/2022 98.00p 99.00p 98.00p 98.60p 1023314
20/12/2022 99.00p 99.00p 97.95p 98.80p 493959
19/12/2022 97.80p 99.00p 97.20p 99.00p 496270
16/12/2022 97.20p 98.80p 97.20p 97.60p 2175281
15/12/2022 97.40p 98.80p 97.40p 98.20p 5780590
14/12/2022 98.00p 98.40p 97.78p 98.20p 5247389
13/12/2022 98.00p 98.60p 97.50p 98.60p 1546186
12/12/2022 97.00p 98.00p 96.73p 98.00p 312188
09/12/2022 97.80p 98.20p 97.00p 98.00p 710294
08/12/2022 98.80p 98.80p 97.60p 97.60p 680374
07/12/2022 98.00p 98.80p 97.00p 97.40p 949411
06/12/2022 97.00p 98.40p 97.00p 97.80p 671585
05/12/2022 97.40p 98.80p 97.33p 97.80p 340087
02/12/2022 97.40p 97.80p 97.31p 97.40p 680817
01/12/2022 97.60p 97.60p 97.10p 97.60p 4219565
30/11/2022 98.00p 98.80p 97.00p 97.20p 588559
29/11/2022 98.80p 99.00p 97.20p 97.20p 724849
28/11/2022 97.20p 98.80p 97.20p 98.40p 1053003
25/11/2022 97.80p 98.80p 97.60p 98.20p 944444
24/11/2022 97.40p 98.40p 97.00p 97.80p 2682915
23/11/2022 98.00p 98.80p 96.80p 96.80p 569065
22/11/2022 98.80p 98.80p 97.40p 98.40p 1266767
21/11/2022 98.00p 98.80p 96.28p 98.80p 1042028
18/11/2022 98.00p 98.20p 96.20p 98.00p 691643
17/11/2022 97.00p 98.00p 96.00p 97.20p 465011
16/11/2022 96.40p 97.20p 96.40p 97.20p 698407
15/11/2022 98.00p 98.00p 96.65p 97.20p 867469
14/11/2022 98.00p 98.00p 95.40p 97.60p 1365211
11/11/2022 97.60p 97.80p 96.00p 97.00p 1280189
10/11/2022 95.80p 96.60p 95.41p 96.20p 1406693
09/11/2022 96.00p 96.40p 95.50p 95.80p 411213
08/11/2022 97.00p 97.80p 95.83p 96.00p 991630
07/11/2022 97.00p 97.80p 95.50p 96.00p 1181743
04/11/2022 97.00p 97.40p 95.00p 95.00p 634148
03/11/2022 96.00p 96.20p 95.20p 95.80p 1262042
02/11/2022 97.40p 101.00p 95.00p 95.20p 2185894
01/11/2022 96.60p 97.60p 94.00p 95.60p 2966942
31/10/2022 96.40p 97.08p 95.00p 96.00p 933245
28/10/2022 95.40p 96.80p 94.80p 94.80p 657470
27/10/2022 96.80p 96.80p 95.20p 95.40p 1004889
26/10/2022 96.40p 97.00p 95.00p 96.00p 845933
25/10/2022 95.60p 96.40p 94.13p 96.00p 1548558
24/10/2022 95.00p 95.80p 94.60p 94.60p 1169264
21/10/2022 94.60p 95.80p 91.99p 94.60p 10985326
20/10/2022 95.40p 95.60p 94.45p 95.60p 1385347
19/10/2022 96.60p 98.60p 95.80p 96.00p 513215
18/10/2022 96.80p 99.60p 96.00p 97.00p 875750
17/10/2022 95.00p 96.00p 94.53p 96.00p 772070
14/10/2022 95.80p 96.00p 94.60p 94.60p 2125109
13/10/2022 95.60p 96.40p 94.00p 94.40p 1288540
12/10/2022 94.80p 96.60p 94.00p 95.00p 1049156
11/10/2022 95.00p 96.40p 93.94p 95.00p 1240346
10/10/2022 96.20p 96.94p 94.00p 94.00p 1539521
07/10/2022 97.40p 100.50p 96.60p 97.00p 977114
06/10/2022 96.80p 98.00p 96.20p 96.40p 776633
05/10/2022 100.50p 100.50p 96.80p 96.80p 1626237
04/10/2022 98.20p 102.00p 98.20p 99.60p 1836065
03/10/2022 97.60p 99.80p 97.35p 98.20p 1209680
30/09/2022 98.80p 101.50p 98.00p 99.00p 1918729
29/09/2022 100.00p 101.50p 98.40p 98.40p 4223315
28/09/2022 104.50p 106.00p 99.20p 100.00p 3690264
27/09/2022 105.00p 106.00p 104.00p 104.50p 1692828
26/09/2022 104.50p 105.50p 104.00p 105.00p 2107071
23/09/2022 105.00p 106.00p 104.50p 105.00p 788867
22/09/2022 106.00p 106.50p 103.00p 105.00p 708836
21/09/2022 105.50p 106.00p 104.50p 105.50p 1641317
20/09/2022 106.00p 106.00p 104.50p 105.00p 2394644
16/09/2022 106.50p 106.50p 105.30p 105.50p 13732295
15/09/2022 105.50p 106.50p 104.50p 106.00p 9097663
14/09/2022 105.00p 105.00p 103.75p 104.50p 1681912
13/09/2022 104.50p 105.41p 104.27p 104.50p 966670
12/09/2022 105.00p 106.00p 104.50p 105.00p 1111423
09/09/2022 105.00p 106.00p 104.25p 106.00p 521955
08/09/2022 104.50p 105.50p 103.50p 105.00p 924494
07/09/2022 104.00p 105.00p 103.50p 104.50p 2661225
06/09/2022 103.50p 104.00p 102.00p 103.50p 3037888
05/09/2022 104.50p 104.50p 102.50p 103.00p 438449
02/09/2022 103.00p 103.48p 102.50p 102.50p 472477
01/09/2022 104.00p 104.00p 102.83p 103.00p 398984
31/08/2022 103.50p 105.00p 102.50p 102.50p 927568
30/08/2022 106.00p 106.00p 104.00p 104.00p 553778
26/08/2022 105.50p 106.00p 104.00p 104.50p 952931
25/08/2022 105.50p 105.85p 104.25p 105.50p 1645652
24/08/2022 104.50p 105.50p 104.50p 104.50p 708807
23/08/2022 105.00p 106.00p 104.50p 104.50p 2517722
22/08/2022 105.50p 105.50p 104.50p 105.50p 994366
19/08/2022 105.50p 105.75p 104.50p 105.50p 841765
18/08/2022 106.00p 106.50p 104.67p 106.50p 441331
17/08/2022 105.50p 106.00p 104.50p 105.50p 793942
16/08/2022 105.00p 105.50p 103.00p 104.50p 2222298
15/08/2022 104.00p 104.50p 103.00p 103.50p 408839
12/08/2022 104.00p 104.50p 103.50p 104.00p 671265
11/08/2022 103.50p 104.00p 103.00p 104.00p 906184
10/08/2022 103.00p 104.00p 102.00p 103.00p 759686
09/08/2022 102.50p 104.00p 102.50p 104.00p 602586
08/08/2022 101.50p 104.00p 101.50p 103.00p 696130
05/08/2022 101.50p 102.00p 101.50p 102.00p 177332
04/08/2022 102.00p 102.00p 101.00p 102.00p 425064
03/08/2022 102.00p 102.00p 100.50p 101.50p 672508
02/08/2022 101.00p 102.00p 101.00p 101.50p 1160306
01/08/2022 101.00p 102.00p 100.00p 101.00p 1050066
29/07/2022 102.00p 102.00p 101.00p 101.50p 777135
28/07/2022 100.00p 102.50p 100.00p 102.00p 704891
27/07/2022 100.50p 101.76p 100.50p 100.50p 551722
26/07/2022 101.00p 101.50p 100.00p 100.00p 708326
25/07/2022 99.40p 101.50p 99.40p 101.00p 216475
22/07/2022 100.50p 101.00p 99.30p 100.50p 1341519
21/07/2022 100.50p 101.00p 99.90p 100.50p 2367716
20/07/2022 102.00p 102.50p 101.00p 102.00p 1221895
19/07/2022 99.20p 101.50p 99.20p 101.50p 260263
18/07/2022 100.50p 100.50p 99.40p 100.00p 204270
15/07/2022 98.60p 101.00p 98.60p 100.50p 350957
14/07/2022 98.40p 99.80p 98.00p 99.80p 499793
13/07/2022 98.80p 100.00p 98.40p 98.40p 529727
12/07/2022 99.20p 100.50p 98.80p 98.80p 810372

*Close Price adjusted for both dividends and splits