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
05/03/2020 111.50p 111.68p 109.00p 109.00p 644307
04/03/2020 110.00p 111.50p 110.00p 111.50p 188147
03/03/2020 110.00p 110.29p 109.00p 109.50p 582737
02/03/2020 110.00p 111.50p 109.00p 110.00p 811629
28/02/2020 112.00p 112.00p 108.03p 109.00p 1346872
27/02/2020 115.00p 115.00p 112.00p 112.00p 1646728
26/02/2020 115.00p 115.00p 114.00p 114.50p 774268
25/02/2020 114.50p 115.00p 114.00p 115.00p 858767
24/02/2020 114.00p 115.00p 114.00p 114.50p 605085
21/02/2020 114.50p 115.50p 114.50p 115.50p 755298
20/02/2020 115.00p 115.50p 114.50p 115.50p 235005
19/02/2020 114.00p 115.00p 113.50p 114.50p 501204
18/02/2020 112.50p 114.00p 113.00p 113.50p 172234
17/02/2020 112.50p 113.25p 112.50p 113.00p 6633109
14/02/2020 113.00p 113.11p 112.50p 113.00p 1286226
13/02/2020 113.00p 113.59p 112.50p 112.50p 280680
12/02/2020 114.00p 114.00p 112.50p 113.50p 401052
11/02/2020 113.00p 114.00p 112.50p 113.00p 412683
10/02/2020 113.00p 113.69p 112.50p 113.00p 2736481
07/02/2020 112.50p 113.25p 112.65p 113.25p 109004
06/02/2020 112.50p 113.00p 112.50p 112.50p 585409
05/02/2020 114.00p 114.00p 112.57p 113.00p 223065
04/02/2020 113.50p 113.63p 113.00p 113.00p 964033
03/02/2020 113.50p 114.00p 113.37p 114.00p 192622
31/01/2020 113.50p 113.73p 113.00p 113.00p 171195
30/01/2020 114.50p 114.50p 113.37p 113.50p 662574
29/01/2020 114.00p 114.38p 114.00p 114.00p 331146
28/01/2020 114.00p 114.50p 114.00p 114.50p 461591
27/01/2020 114.00p 114.47p 113.73p 114.00p 526506
24/01/2020 114.50p 114.74p 113.75p 114.50p 405408
23/01/2020 114.00p 115.00p 114.00p 114.00p 256080
22/01/2020 114.00p 114.50p 113.61p 114.50p 1200983
21/01/2020 113.50p 114.66p 113.50p 114.50p 447209
20/01/2020 115.00p 115.00p 113.50p 113.75p 473744
17/01/2020 114.00p 114.50p 113.50p 114.50p 476107
16/01/2020 113.00p 114.00p 112.75p 114.00p 762385
15/01/2020 114.50p 114.50p 113.50p 114.50p 254955
14/01/2020 113.00p 114.50p 113.00p 113.75p 514958
13/01/2020 114.00p 114.00p 113.00p 113.00p 353785
10/01/2020 113.00p 114.00p 113.00p 113.00p 872178
09/01/2020 113.00p 113.50p 112.50p 112.50p 285787
08/01/2020 112.50p 113.00p 112.00p 112.00p 831853
07/01/2020 112.50p 113.00p 112.00p 112.50p 609746
06/01/2020 112.00p 112.51p 112.00p 112.00p 187982
03/01/2020 112.00p 112.64p 112.00p 112.00p 245079
02/01/2020 112.00p 112.75p 112.00p 112.00p 410056
31/12/2019 111.50p 112.42p 111.50p 111.50p 109745
30/12/2019 112.50p 112.50p 111.50p 111.50p 466220
27/12/2019 111.50p 112.50p 111.46p 112.00p 388008
24/12/2019 111.00p 111.60p 111.00p 111.00p 62464
23/12/2019 112.50p 112.50p 111.00p 111.50p 294442
20/12/2019 112.50p 112.50p 111.50p 112.00p 947221
19/12/2019 111.50p 112.50p 110.75p 112.50p 839653
18/12/2019 111.50p 111.50p 110.75p 111.00p 271599
17/12/2019 111.00p 111.50p 110.82p 111.50p 185485
16/12/2019 111.00p 112.00p 110.50p 111.50p 630530
13/12/2019 110.50p 111.50p 110.50p 111.50p 892205
12/12/2019 111.50p 111.50p 110.50p 111.50p 612409
11/12/2019 111.00p 111.50p 110.50p 110.50p 394448
10/12/2019 111.00p 111.05p 110.50p 110.50p 420609
09/12/2019 110.50p 110.99p 110.50p 110.50p 223917
06/12/2019 111.50p 111.50p 110.97p 111.50p 104584
05/12/2019 111.00p 111.50p 110.50p 111.50p 257006
04/12/2019 112.00p 112.00p 110.50p 110.50p 266964
03/12/2019 111.50p 112.00p 111.00p 112.00p 284846
02/12/2019 112.00p 112.00p 111.00p 112.00p 341821
29/11/2019 112.00p 112.00p 111.50p 111.50p 2804826
28/11/2019 111.00p 112.00p 111.00p 112.00p 114436
27/11/2019 112.00p 112.00p 111.66p 112.00p 147937
26/11/2019 111.00p 112.00p 111.00p 112.00p 857280
25/11/2019 111.00p 112.00p 111.00p 112.00p 1266432
22/11/2019 111.50p 112.00p 111.00p 112.00p 300207
21/11/2019 111.00p 111.50p 111.00p 111.00p 291186
20/11/2019 110.50p 111.50p 111.00p 111.00p 300828
19/11/2019 110.50p 111.50p 110.42p 111.50p 536222
18/11/2019 111.00p 111.00p 110.00p 110.00p 317230
15/11/2019 110.50p 111.00p 110.25p 111.00p 402589
14/11/2019 110.50p 110.50p 110.00p 110.50p 553565
13/11/2019 110.50p 110.50p 109.97p 110.50p 1427144
12/11/2019 110.00p 110.50p 109.58p 110.50p 4480437
11/11/2019 109.89p 109.94p 109.50p 109.75p 417028
08/11/2019 109.00p 110.00p 109.00p 110.00p 426002
07/11/2019 109.71p 109.98p 109.50p 109.50p 273349
06/11/2019 109.50p 110.00p 109.25p 110.00p 420560
05/11/2019 109.50p 110.00p 109.00p 110.00p 718446
04/11/2019 108.50p 110.00p 107.50p 109.50p 460065
01/11/2019 108.50p 109.00p 107.50p 108.50p 730707
31/10/2019 108.50p 108.50p 107.00p 107.50p 1488469
30/10/2019 108.00p 109.00p 107.50p 107.50p 424174
29/10/2019 107.50p 107.95p 107.00p 107.00p 396506
28/10/2019 107.00p 108.26p 107.00p 107.00p 656948
25/10/2019 107.38p 108.00p 107.38p 108.00p 214234
24/10/2019 108.00p 108.00p 107.00p 107.00p 365202
23/10/2019 107.00p 108.30p 107.00p 107.00p 149253
22/10/2019 107.33p 107.75p 107.33p 107.75p 227562
21/10/2019 107.50p 108.29p 107.00p 107.00p 614382
18/10/2019 109.00p 109.00p 108.00p 108.50p 509046
17/10/2019 109.00p 109.00p 107.50p 108.50p 273268
16/10/2019 109.50p 110.00p 109.00p 110.00p 3919718
15/10/2019 109.00p 109.75p 109.00p 109.00p 446715
14/10/2019 110.00p 110.00p 109.21p 109.50p 232369
11/10/2019 109.00p 109.75p 109.00p 109.00p 243302
10/10/2019 109.00p 109.50p 108.23p 109.00p 363196
09/10/2019 109.00p 110.00p 109.00p 109.00p 354722
08/10/2019 108.50p 109.63p 108.50p 109.00p 503462
07/10/2019 109.00p 109.49p 108.23p 109.00p 436755
04/10/2019 108.00p 109.00p 108.00p 108.00p 1364994
03/10/2019 108.00p 108.75p 108.00p 108.00p 684530
02/10/2019 108.50p 109.50p 108.00p 108.00p 1011307
01/10/2019 108.74p 109.00p 108.51p 109.00p 115186
30/09/2019 109.00p 110.00p 108.50p 108.50p 386496
27/09/2019 109.00p 110.00p 109.00p 110.00p 456716
26/09/2019 110.50p 110.50p 109.00p 109.50p 350095
25/09/2019 109.00p 109.33p 109.00p 109.00p 218469
24/09/2019 109.00p 109.78p 109.00p 109.00p 340397
23/09/2019 110.50p 110.50p 109.00p 109.00p 686956
20/09/2019 109.50p 110.71p 108.50p 108.50p 1060225
19/09/2019 110.50p 111.00p 109.51p 110.50p 737706
18/09/2019 110.00p 110.00p 109.00p 110.00p 850289
17/09/2019 110.00p 110.50p 109.61p 110.00p 395177
16/09/2019 110.00p 110.50p 109.17p 110.00p 670388
13/09/2019 108.67p 110.00p 108.67p 110.00p 232034
12/09/2019 109.00p 110.00p 108.50p 108.50p 3351592
11/09/2019 109.08p 109.75p 109.07p 109.75p 181431
10/09/2019 109.00p 110.50p 109.00p 109.00p 564818
09/09/2019 110.50p 110.50p 109.00p 109.00p 569221
06/09/2019 109.62p 110.49p 109.50p 109.75p 95687
05/09/2019 110.00p 110.50p 109.50p 110.00p 313031
04/09/2019 111.00p 111.00p 109.50p 110.00p 457135
03/09/2019 110.50p 110.50p 109.50p 110.00p 540877
02/09/2019 109.50p 110.50p 109.50p 110.00p 350052
30/08/2019 109.50p 109.77p 109.50p 109.50p 301304
29/08/2019 110.50p 110.50p 109.50p 109.50p 440862
28/08/2019 109.50p 109.75p 109.50p 109.50p 381765
27/08/2019 110.00p 110.00p 109.50p 109.50p 414792
23/08/2019 109.50p 110.00p 109.50p 110.00p 559922
22/08/2019 110.00p 110.00p 109.50p 110.00p 730343
21/08/2019 109.60p 110.50p 109.50p 110.25p 721416
20/08/2019 110.00p 110.24p 109.50p 109.50p 313777
19/08/2019 109.50p 110.00p 109.50p 109.50p 2441423
16/08/2019 109.50p 110.50p 109.00p 109.50p 321748
15/08/2019 110.50p 110.99p 109.50p 109.50p 988990
14/08/2019 111.50p 111.50p 110.50p 111.00p 483067
13/08/2019 110.63p 111.25p 110.51p 111.25p 265789
12/08/2019 111.50p 111.64p 111.00p 111.00p 439941
09/08/2019 111.00p 111.50p 111.00p 111.00p 491669
08/08/2019 111.50p 111.50p 110.66p 111.50p 346598
07/08/2019 112.00p 112.00p 110.51p 112.00p 322564
06/08/2019 111.00p 111.48p 110.83p 111.00p 582258
05/08/2019 110.70p 110.87p 110.56p 110.75p 255458
02/08/2019 112.00p 112.60p 109.80p 111.00p 1468358
01/08/2019 113.50p 113.50p 112.00p 112.00p 834598
31/07/2019 113.50p 113.50p 113.00p 113.50p 586134
30/07/2019 113.50p 114.00p 113.00p 113.00p 372075
29/07/2019 113.50p 113.75p 113.00p 113.00p 624508
26/07/2019 113.00p 114.13p 112.00p 113.50p 817389
25/07/2019 112.00p 113.50p 112.00p 113.50p 652844
24/07/2019 112.50p 112.50p 111.50p 112.00p 383041
23/07/2019 112.00p 112.25p 111.25p 111.50p 399407
22/07/2019 111.00p 112.00p 111.00p 111.50p 339708
19/07/2019 112.00p 112.00p 111.00p 111.00p 326347
18/07/2019 112.00p 112.64p 111.00p 112.00p 770220
17/07/2019 112.50p 113.10p 112.00p 112.00p 978513
16/07/2019 113.00p 113.50p 112.00p 112.50p 866482
15/07/2019 113.00p 113.89p 113.00p 113.00p 476564
12/07/2019 113.50p 114.00p 113.00p 113.50p 176091
11/07/2019 113.50p 113.75p 113.00p 113.00p 451723
10/07/2019 113.50p 113.80p 113.10p 113.50p 368003
09/07/2019 113.00p 114.00p 113.00p 113.50p 878745
08/07/2019 114.00p 114.34p 113.00p 113.00p 613922
05/07/2019 114.50p 114.94p 114.00p 114.00p 552478
04/07/2019 114.50p 115.00p 114.00p 114.00p 190103
03/07/2019 115.50p 115.50p 114.00p 114.00p 872576
02/07/2019 114.00p 115.17p 114.00p 114.50p 566861
01/07/2019 114.50p 114.50p 114.00p 114.00p 669452
28/06/2019 114.00p 114.68p 114.00p 114.00p 229388
27/06/2019 114.00p 114.87p 113.67p 114.00p 221386
26/06/2019 113.50p 115.00p 113.33p 113.50p 648884
25/06/2019 113.00p 114.25p 113.00p 113.00p 342420
24/06/2019 113.00p 114.50p 113.00p 113.50p 803219
21/06/2019 114.50p 115.11p 111.50p 111.50p 767248
20/06/2019 114.50p 115.12p 114.50p 114.50p 224739
19/06/2019 114.50p 115.25p 114.50p 114.50p 298909
18/06/2019 115.00p 115.16p 114.66p 115.00p 203882
17/06/2019 116.00p 116.00p 114.50p 114.50p 211585
14/06/2019 114.50p 116.00p 114.50p 115.50p 254253
13/06/2019 114.50p 115.50p 114.50p 114.50p 159456
12/06/2019 115.50p 115.50p 114.50p 114.50p 336846
11/06/2019 115.50p 115.50p 114.51p 115.00p 472100
10/06/2019 115.50p 115.50p 114.50p 115.50p 285654
07/06/2019 115.00p 115.50p 114.50p 115.50p 324821
06/06/2019 115.00p 115.25p 114.50p 115.00p 259535
05/06/2019 115.50p 115.50p 114.60p 115.00p 438429
04/06/2019 115.00p 115.50p 114.84p 115.00p 295045
03/06/2019 114.50p 115.34p 114.50p 114.50p 228385
31/05/2019 115.50p 115.50p 114.50p 115.50p 162474
30/05/2019 115.50p 115.50p 114.81p 115.50p 293042
29/05/2019 115.50p 115.50p 114.50p 115.50p 261572
28/05/2019 115.50p 115.63p 114.50p 115.00p 972061
24/05/2019 115.50p 115.50p 115.00p 115.50p 467089

*Close Price adjusted for both dividends and splits