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
07/01/2022 116.00p 116.50p 115.50p 116.50p 1365493
06/01/2022 115.00p 116.50p 114.50p 116.50p 347714
05/01/2022 115.50p 117.00p 114.21p 116.00p 609637
04/01/2022 115.00p 115.50p 114.00p 115.50p 294096
03/01/2022 115.50p 115.44p 114.75p 114.75p 74025
31/12/2021 115.50p 115.44p 114.75p 114.75p 74025
30/12/2021 115.50p 115.50p 115.15p 115.50p 176116
29/12/2021 115.50p 115.50p 114.25p 115.50p 4392180
28/12/2021 115.50p 115.50p 114.77p 115.00p 209702
27/12/2021 115.50p 115.50p 114.77p 115.00p 209702
24/12/2021 115.50p 115.50p 114.77p 115.00p 44452
23/12/2021 115.50p 115.50p 115.00p 115.50p 192796
22/12/2021 115.50p 115.50p 115.00p 115.50p 206373
21/12/2021 115.00p 115.50p 114.50p 115.50p 191212
20/12/2021 114.50p 115.50p 114.11p 115.00p 2104470
17/12/2021 114.50p 115.00p 114.00p 114.00p 1925759
16/12/2021 114.50p 114.50p 113.53p 114.50p 547913
15/12/2021 113.50p 114.50p 113.33p 114.00p 641627
14/12/2021 114.00p 114.09p 113.31p 114.00p 217993
13/12/2021 114.00p 115.00p 113.69p 114.00p 224149
10/12/2021 114.00p 114.50p 113.00p 114.00p 408895
09/12/2021 113.50p 115.00p 113.00p 114.50p 197693
08/12/2021 114.50p 114.50p 113.29p 114.50p 207025
07/12/2021 114.00p 114.50p 113.19p 114.50p 545688
06/12/2021 114.00p 114.50p 112.89p 113.50p 822615
03/12/2021 113.50p 114.00p 113.25p 113.50p 275473
02/12/2021 113.50p 114.37p 113.00p 114.00p 548864
01/12/2021 113.50p 114.00p 112.50p 113.00p 380787
30/11/2021 113.50p 114.95p 113.00p 113.00p 1188970
29/11/2021 115.00p 115.26p 114.00p 114.50p 1287156
26/11/2021 114.00p 115.40p 113.76p 114.00p 1760820
25/11/2021 115.00p 115.50p 114.50p 115.00p 419714
24/11/2021 113.50p 115.00p 113.50p 113.50p 558554
23/11/2021 114.50p 114.50p 114.00p 114.00p 470884
22/11/2021 114.00p 114.50p 113.50p 114.50p 423135
19/11/2021 113.50p 114.00p 113.50p 114.00p 860037
18/11/2021 113.50p 114.01p 113.00p 114.00p 503390
17/11/2021 113.50p 113.50p 113.04p 113.50p 1181245
16/11/2021 113.50p 113.50p 112.99p 113.50p 675494
15/11/2021 113.00p 114.50p 112.97p 113.50p 310565
12/11/2021 113.00p 113.31p 113.00p 113.00p 118478
11/11/2021 113.50p 113.50p 112.50p 113.00p 277986
10/11/2021 113.50p 114.00p 112.50p 113.00p 605549
09/11/2021 113.00p 113.24p 112.50p 113.00p 1121552
08/11/2021 113.00p 113.99p 112.60p 113.00p 351372
05/11/2021 112.50p 113.50p 112.00p 113.50p 448155
04/11/2021 111.50p 112.50p 111.21p 112.50p 1019219
03/11/2021 112.50p 112.50p 111.32p 112.00p 345526
02/11/2021 112.00p 112.00p 111.00p 112.00p 503213
01/11/2021 111.50p 112.19p 111.49p 111.50p 1734836
29/10/2021 111.50p 111.83p 110.95p 111.50p 800473
28/10/2021 110.50p 112.21p 110.50p 111.50p 1255388
27/10/2021 110.50p 112.00p 110.06p 112.00p 471373
26/10/2021 110.50p 112.00p 110.00p 111.00p 380696
25/10/2021 110.50p 111.21p 110.20p 110.50p 307824
22/10/2021 110.00p 111.50p 109.80p 110.00p 1205148
21/10/2021 110.50p 111.12p 109.50p 111.00p 370152
20/10/2021 112.00p 112.00p 110.75p 111.00p 677086
19/10/2021 111.00p 111.50p 110.61p 111.00p 4012620
18/10/2021 111.00p 111.60p 110.50p 110.50p 718493
15/10/2021 112.00p 112.00p 111.27p 112.00p 756998
14/10/2021 110.50p 112.00p 110.50p 112.00p 536677
13/10/2021 111.00p 112.50p 110.00p 110.00p 882047
12/10/2021 111.50p 112.00p 111.50p 111.50p 318965
11/10/2021 111.50p 112.00p 111.50p 112.00p 418529
08/10/2021 112.00p 112.50p 111.55p 112.00p 748402
07/10/2021 112.00p 112.45p 111.50p 112.00p 1615687
06/10/2021 112.00p 112.22p 111.72p 111.75p 362091
05/10/2021 112.00p 112.32p 111.50p 111.50p 645201
04/10/2021 112.00p 113.01p 111.50p 111.50p 604202
01/10/2021 112.50p 113.34p 112.00p 112.00p 370511
30/09/2021 113.50p 114.45p 112.90p 113.00p 1280644
29/09/2021 113.50p 114.48p 113.50p 114.00p 764740
28/09/2021 114.00p 115.50p 113.00p 113.50p 387403
27/09/2021 115.50p 115.50p 114.00p 115.50p 267219
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

*Close Price adjusted for both dividends and splits