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
24/09/2021 116.00p 116.00p 114.73p 114.75p 618991
23/09/2021 115.00p 116.00p 114.50p 116.00p 259278
22/09/2021 116.00p 116.50p 115.23p 115.50p 606460
21/09/2021 115.00p 116.50p 114.61p 115.50p 1500126
20/09/2021 116.00p 116.00p 114.21p 115.00p 517890
17/09/2021 115.50p 116.00p 114.00p 114.50p 1581603
16/09/2021 115.00p 116.00p 114.00p 114.00p 368168
15/09/2021 114.00p 114.68p 113.50p 114.00p 2256435
14/09/2021 114.00p 114.50p 114.00p 114.00p 213974
13/09/2021 114.00p 114.47p 113.50p 114.00p 207744
10/09/2021 114.50p 115.00p 113.86p 114.00p 254885
09/09/2021 114.00p 114.50p 113.68p 114.00p 314354
08/09/2021 113.50p 114.49p 113.25p 114.25p 747909
07/09/2021 113.50p 113.84p 113.00p 113.00p 263233
06/09/2021 112.50p 114.00p 112.50p 112.50p 332178
03/09/2021 114.00p 114.00p 111.50p 111.50p 279493
02/09/2021 114.00p 114.00p 113.00p 113.00p 135974
01/09/2021 113.50p 114.00p 112.50p 114.00p 473815
31/08/2021 113.00p 113.50p 112.99p 113.00p 193853
30/08/2021 112.00p 113.00p 112.00p 113.00p 535047
27/08/2021 112.00p 113.00p 112.00p 113.00p 535047
26/08/2021 110.50p 112.00p 110.50p 111.50p 392042
25/08/2021 111.00p 111.84p 110.50p 110.50p 172091
24/08/2021 111.00p 111.89p 110.77p 111.50p 402809
23/08/2021 111.00p 112.00p 111.00p 111.00p 230638
20/08/2021 112.50p 112.00p 111.75p 111.75p 389872
19/08/2021 112.50p 113.13p 111.50p 111.50p 259407
18/08/2021 112.00p 112.99p 112.00p 112.00p 218324
17/08/2021 113.50p 114.00p 113.00p 113.00p 641596
16/08/2021 114.00p 114.00p 113.43p 113.50p 142800
13/08/2021 113.50p 114.00p 113.22p 113.75p 350933
12/08/2021 113.50p 114.00p 113.15p 114.00p 362143
11/08/2021 114.00p 114.00p 113.00p 113.75p 372510
10/08/2021 112.50p 113.76p 112.35p 113.00p 749394
09/08/2021 111.00p 113.50p 111.00p 113.00p 1171671
06/08/2021 112.00p 113.50p 110.50p 112.00p 882027
05/08/2021 110.50p 111.50p 110.00p 111.50p 237448
04/08/2021 111.00p 111.00p 110.00p 110.50p 106994
03/08/2021 110.00p 110.99p 109.50p 110.75p 803516
02/08/2021 109.50p 111.00p 109.50p 111.00p 1511508
30/07/2021 111.00p 111.00p 109.50p 111.00p 261493
29/07/2021 110.50p 110.67p 109.50p 110.00p 417363
28/07/2021 110.50p 110.90p 109.99p 110.25p 803398
27/07/2021 111.00p 111.00p 110.27p 110.50p 205322
26/07/2021 111.50p 112.00p 110.00p 110.75p 1368081
23/07/2021 111.50p 112.00p 109.96p 112.00p 317925
22/07/2021 110.50p 112.00p 109.38p 110.50p 408562
21/07/2021 109.50p 110.25p 109.10p 109.50p 323015
20/07/2021 109.00p 110.00p 108.48p 109.00p 462362
19/07/2021 109.00p 109.90p 108.50p 108.75p 625633
16/07/2021 111.00p 109.25p 108.89p 109.25p 591830
15/07/2021 111.00p 109.50p 108.82p 109.25p 472920
14/07/2021 111.00p 111.00p 110.48p 111.00p 680363
13/07/2021 110.00p 110.75p 110.00p 110.50p 1762379
12/07/2021 110.00p 110.90p 110.00p 110.50p 265021
09/07/2021 110.00p 110.58p 108.50p 110.50p 243694
08/07/2021 111.00p 112.00p 110.50p 110.50p 162892
07/07/2021 111.00p 112.00p 111.00p 111.00p 432024
06/07/2021 111.00p 112.00p 110.75p 111.50p 466883
05/07/2021 109.50p 110.92p 108.50p 110.25p 535049
02/07/2021 109.00p 109.50p 108.75p 108.75p 261601
01/07/2021 107.50p 108.90p 107.50p 108.25p 332090
30/06/2021 109.50p 110.16p 108.00p 108.00p 1046839
29/06/2021 107.50p 110.50p 107.11p 110.00p 1238908
28/06/2021 107.00p 107.38p 106.78p 107.25p 245415
25/06/2021 108.00p 108.00p 107.00p 107.00p 1600115
24/06/2021 108.00p 108.00p 106.79p 107.25p 452656
23/06/2021 107.00p 107.50p 106.00p 107.00p 1205248
22/06/2021 107.50p 107.50p 106.50p 107.25p 3131018
21/06/2021 107.50p 108.00p 106.50p 107.50p 309227
18/06/2021 106.50p 107.50p 106.28p 107.50p 250000
17/06/2021 106.50p 106.83p 106.00p 106.75p 265043
16/06/2021 108.00p 108.00p 105.78p 107.00p 1895076
15/06/2021 106.50p 107.98p 106.50p 107.25p 994639
14/06/2021 106.50p 107.00p 106.50p 106.50p 854646
11/06/2021 107.00p 108.48p 106.50p 106.50p 787907
10/06/2021 108.50p 108.50p 106.50p 106.50p 525355
09/06/2021 108.00p 108.28p 107.36p 108.00p 468166
08/06/2021 108.00p 108.25p 107.75p 108.25p 450700
07/06/2021 108.00p 108.00p 107.25p 108.00p 534146
04/06/2021 108.00p 108.50p 107.00p 107.75p 1146725
03/06/2021 108.00p 109.00p 107.50p 107.75p 332639
02/06/2021 107.50p 108.50p 107.50p 107.50p 552969
01/06/2021 109.00p 109.00p 108.00p 108.50p 560272
31/05/2021 107.00p 109.50p 107.00p 109.00p 520420
28/05/2021 107.00p 109.50p 107.00p 109.00p 520420
27/05/2021 108.00p 108.88p 107.83p 108.00p 489873
26/05/2021 108.00p 108.50p 107.32p 108.00p 275943
25/05/2021 107.50p 108.94p 107.50p 107.50p 297637
24/05/2021 108.00p 108.50p 107.00p 107.50p 852460
21/05/2021 107.50p 109.00p 107.39p 108.00p 3033634
20/05/2021 107.50p 108.39p 107.18p 107.50p 437463
19/05/2021 107.50p 109.00p 107.12p 108.00p 846788
18/05/2021 108.50p 109.00p 107.50p 107.50p 876623
17/05/2021 108.00p 108.59p 108.00p 108.25p 340681
14/05/2021 107.00p 109.00p 107.00p 108.25p 322496
13/05/2021 107.00p 107.48p 107.00p 107.00p 281890
12/05/2021 108.50p 109.00p 107.00p 107.00p 272792
11/05/2021 108.00p 108.20p 107.00p 107.75p 2058480
10/05/2021 108.00p 108.25p 107.53p 107.75p 3695662
07/05/2021 108.00p 108.50p 107.04p 107.75p 12595474
06/05/2021 108.00p 107.49p 106.50p 107.25p 319644
05/05/2021 108.00p 108.50p 107.00p 107.50p 688332
04/05/2021 107.50p 107.82p 107.00p 107.00p 697739
03/05/2021 107.50p 108.50p 105.50p 107.50p 957951
30/04/2021 107.50p 108.50p 105.50p 107.50p 957951
29/04/2021 107.50p 108.00p 104.00p 105.50p 1308328
28/04/2021 107.50p 108.65p 107.00p 107.00p 828832
27/04/2021 108.00p 109.27p 107.50p 108.25p 503948
26/04/2021 108.50p 109.00p 107.50p 107.75p 3251484
23/04/2021 107.50p 108.70p 107.50p 107.50p 1832934
22/04/2021 108.50p 109.00p 107.97p 108.00p 3964197
21/04/2021 109.50p 110.07p 109.19p 110.00p 983324
20/04/2021 109.50p 110.00p 108.50p 109.25p 471637
19/04/2021 109.00p 110.20p 109.00p 109.00p 794753
16/04/2021 110.50p 111.00p 109.68p 110.50p 582912
15/04/2021 108.00p 110.26p 108.00p 109.25p 591558
14/04/2021 111.00p 111.00p 108.50p 109.75p 357038
13/04/2021 111.50p 111.50p 109.50p 110.00p 1490004
12/04/2021 109.50p 112.00p 109.50p 110.00p 560723
09/04/2021 109.00p 110.00p 107.50p 110.00p 641435
08/04/2021 108.50p 109.00p 107.00p 109.00p 523370
07/04/2021 109.00p 109.50p 107.00p 109.50p 378100
06/04/2021 108.00p 109.00p 107.50p 108.00p 2111006
02/04/2021 108.00p 108.44p 108.03p 108.25p 232985
01/04/2021 108.00p 108.44p 108.03p 108.25p 541285
31/03/2021 108.00p 108.41p 107.00p 108.00p 307791
30/03/2021 109.00p 108.68p 107.62p 108.00p 413121
29/03/2021 109.00p 109.00p 107.50p 108.00p 402511
26/03/2021 108.50p 108.84p 107.50p 108.00p 940351
25/03/2021 108.00p 109.08p 107.53p 108.00p 353383
24/03/2021 108.00p 108.61p 108.00p 108.25p 275620
23/03/2021 108.00p 108.84p 107.00p 108.00p 443626
22/03/2021 108.00p 108.84p 107.75p 108.25p 387699
19/03/2021 108.00p 109.00p 108.00p 109.00p 192622
18/03/2021 108.00p 109.26p 108.00p 108.75p 206918
17/03/2021 108.50p 109.89p 107.50p 109.00p 382112
16/03/2021 109.00p 109.76p 108.10p 109.25p 382739
15/03/2021 109.50p 109.50p 108.00p 109.00p 410214
12/03/2021 108.00p 108.50p 108.00p 108.00p 1474657
11/03/2021 107.50p 109.35p 107.50p 108.50p 377768
10/03/2021 110.00p 110.00p 108.33p 109.00p 157853
09/03/2021 109.00p 110.00p 108.34p 109.00p 158563
08/03/2021 109.50p 109.50p 108.00p 109.00p 164649
05/03/2021 109.50p 110.50p 107.50p 107.50p 336142
04/03/2021 109.50p 110.75p 109.50p 110.25p 1050561
03/03/2021 111.00p 111.50p 109.50p 111.50p 217444
02/03/2021 111.00p 112.00p 110.53p 111.00p 483228
01/03/2021 110.50p 111.00p 110.50p 111.00p 410804
26/02/2021 111.00p 112.30p 110.50p 111.00p 211424
25/02/2021 111.00p 112.00p 111.00p 112.00p 574513
24/02/2021 111.50p 112.00p 110.43p 111.50p 1198531
23/02/2021 109.50p 111.29p 110.00p 110.75p 108172
22/02/2021 109.50p 110.50p 109.50p 110.00p 992867
19/02/2021 109.50p 110.50p 109.50p 109.50p 244636
18/02/2021 111.50p 111.50p 109.50p 110.50p 439322
17/02/2021 111.50p 111.50p 110.00p 110.50p 916537
16/02/2021 111.50p 111.50p 110.00p 111.50p 369711
15/02/2021 111.00p 111.09p 109.50p 110.50p 572497
12/02/2021 110.50p 110.50p 109.50p 110.50p 330266
11/02/2021 110.00p 111.00p 109.03p 110.25p 620045
10/02/2021 107.00p 110.50p 107.00p 109.50p 951150
09/02/2021 107.00p 108.25p 107.00p 107.75p 294257
08/02/2021 107.50p 108.00p 107.00p 107.50p 1879803
05/02/2021 108.00p 109.50p 106.00p 108.25p 896725
04/02/2021 107.50p 107.58p 106.38p 107.00p 692577
03/02/2021 107.50p 107.50p 106.20p 107.00p 268285
02/02/2021 107.00p 107.25p 106.00p 106.25p 521589
01/02/2021 107.50p 107.50p 105.50p 106.25p 413702
29/01/2021 106.50p 107.11p 106.00p 106.00p 639942
28/01/2021 109.00p 109.00p 106.50p 107.00p 452206
27/01/2021 108.00p 108.25p 107.50p 108.25p 140355
26/01/2021 108.00p 108.56p 107.50p 108.25p 319167
25/01/2021 108.50p 108.57p 107.47p 108.50p 306160
22/01/2021 108.50p 108.89p 107.29p 108.00p 841330
21/01/2021 109.00p 109.27p 108.00p 109.00p 911347
20/01/2021 109.00p 109.50p 108.25p 109.50p 805269
19/01/2021 107.50p 109.00p 106.50p 108.25p 651569
18/01/2021 106.00p 107.00p 105.67p 106.50p 536136
15/01/2021 107.50p 107.50p 105.00p 106.50p 326024
14/01/2021 106.50p 106.50p 105.50p 105.75p 968357
13/01/2021 107.00p 107.00p 106.00p 106.25p 608857
12/01/2021 105.00p 106.25p 104.61p 106.25p 878399
11/01/2021 104.00p 105.50p 104.00p 105.00p 1394224
08/01/2021 105.50p 106.33p 104.00p 104.50p 639739
07/01/2021 104.50p 106.50p 104.50p 105.00p 848303
06/01/2021 105.50p 105.63p 104.50p 105.00p 480271
05/01/2021 105.50p 105.63p 104.50p 105.00p 452904
04/01/2021 105.50p 105.90p 104.50p 104.50p 439915
31/12/2020 106.00p 107.00p 105.00p 106.00p 136696
30/12/2020 106.00p 106.00p 105.00p 106.00p 215780
29/12/2020 106.00p 107.00p 105.14p 105.50p 458958
28/12/2020 107.50p 107.50p 105.75p 105.75p 245314
24/12/2020 107.50p 107.50p 105.75p 105.75p 245314
23/12/2020 107.00p 107.50p 106.00p 106.25p 241470
22/12/2020 107.00p 109.00p 107.00p 107.00p 322701
21/12/2020 108.00p 108.00p 106.50p 107.50p 313006
18/12/2020 108.00p 108.00p 107.00p 107.50p 314074
17/12/2020 108.00p 108.50p 107.38p 108.00p 218347
16/12/2020 108.00p 109.00p 106.37p 108.25p 609119

*Close Price adjusted for both dividends and splits