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
07/08/2018 120.50p 120.50p 119.75p 120.00p 270671
06/08/2018 120.36p 120.44p 119.25p 119.75p 165784
03/08/2018 120.50p 120.50p 119.00p 119.50p 181738
02/08/2018 120.00p 120.50p 119.00p 119.50p 270478
01/08/2018 120.00p 120.50p 119.50p 120.00p 212246
31/07/2018 120.50p 120.69p 119.50p 120.00p 288097
30/07/2018 119.50p 120.50p 119.50p 120.50p 276028
27/07/2018 120.50p 120.50p 120.11p 120.50p 94687
26/07/2018 120.23p 120.49p 120.11p 120.25p 177995
25/07/2018 120.50p 120.50p 119.50p 120.50p 376440
24/07/2018 119.00p 120.50p 119.00p 120.50p 477820
23/07/2018 119.00p 120.35p 119.00p 119.00p 358981
20/07/2018 118.50p 120.50p 118.50p 120.00p 195176
19/07/2018 120.00p 120.24p 119.00p 119.50p 359721
18/07/2018 121.50p 122.00p 120.50p 120.50p 312027
17/07/2018 119.50p 122.00p 119.50p 121.00p 201303
16/07/2018 121.50p 121.50p 120.42p 121.50p 310260
13/07/2018 120.50p 121.50p 120.00p 121.50p 203114
12/07/2018 119.50p 121.35p 119.50p 120.00p 134045
11/07/2018 120.00p 121.00p 120.00p 120.00p 278376
10/07/2018 120.50p 121.18p 120.00p 120.00p 187751
09/07/2018 121.00p 121.50p 119.50p 121.00p 204194
06/07/2018 121.00p 121.00p 119.50p 119.50p 125228
05/07/2018 121.00p 121.00p 119.50p 120.25p 351883
04/07/2018 121.00p 121.00p 120.10p 121.00p 231553
03/07/2018 120.50p 120.50p 119.88p 120.50p 166206
02/07/2018 120.00p 120.50p 119.50p 120.00p 356858
29/06/2018 120.50p 121.18p 120.00p 120.00p 233149
28/06/2018 120.50p 121.04p 119.50p 120.00p 210880
27/06/2018 120.50p 121.42p 120.00p 120.50p 291223
26/06/2018 120.00p 121.25p 120.00p 120.00p 363194
25/06/2018 121.00p 121.89p 121.00p 121.00p 320524
22/06/2018 122.00p 122.00p 121.00p 121.00p 1196228
21/06/2018 121.50p 122.00p 121.33p 122.00p 229158
20/06/2018 121.50p 122.00p 120.38p 121.00p 575580
19/06/2018 121.00p 121.00p 119.50p 121.00p 464319
18/06/2018 120.00p 120.40p 119.43p 120.00p 511036
15/06/2018 117.50p 119.00p 117.50p 119.00p 1384647
14/06/2018 118.00p 118.75p 117.82p 118.00p 504490
13/06/2018 118.00p 118.79p 118.00p 118.00p 1259470
12/06/2018 118.00p 118.50p 117.85p 118.50p 722536
11/06/2018 118.00p 119.00p 117.50p 118.50p 259355
08/06/2018 118.00p 119.00p 117.50p 119.00p 156298
07/06/2018 117.50p 119.00p 117.50p 119.00p 775844
06/06/2018 118.00p 118.67p 117.50p 118.00p 399796
05/06/2018 118.50p 120.00p 117.50p 120.00p 322069
04/06/2018 118.00p 118.77p 117.50p 118.50p 233892
01/06/2018 118.50p 118.50p 118.00p 118.25p 305418
31/05/2018 119.00p 120.00p 118.00p 118.00p 347923
30/05/2018 120.50p 120.50p 118.50p 118.50p 615841
29/05/2018 119.50p 120.39p 119.50p 119.50p 219379
25/05/2018 120.00p 120.30p 119.50p 120.00p 401397
24/05/2018 121.00p 121.48p 120.00p 120.00p 639982
23/05/2018 122.00p 123.00p 121.00p 121.00p 482369
22/05/2018 123.00p 123.00p 122.00p 122.00p 230876
21/05/2018 122.00p 122.50p 121.50p 122.25p 270938
18/05/2018 123.00p 123.00p 121.50p 121.50p 541361
17/05/2018 121.55p 122.39p 121.55p 122.00p 214755
16/05/2018 123.00p 123.26p 121.57p 123.00p 289054
15/05/2018 122.50p 123.00p 122.50p 122.75p 317077
14/05/2018 122.50p 123.50p 122.00p 122.75p 185194
11/05/2018 123.00p 123.50p 122.00p 122.00p 596004
10/05/2018 123.00p 123.00p 122.00p 122.75p 312999
09/05/2018 122.00p 123.00p 122.00p 123.00p 580689
08/05/2018 122.50p 123.00p 122.00p 122.50p 250733
04/05/2018 122.00p 122.51p 122.00p 122.00p 346738
03/05/2018 123.00p 123.00p 122.00p 122.00p 453240
02/05/2018 122.00p 123.00p 122.00p 122.50p 539031
01/05/2018 123.50p 127.78p 122.24p 122.25p 412006
30/04/2018 123.50p 123.50p 122.00p 122.00p 834867
27/04/2018 122.60p 122.70p 122.00p 122.50p 234368
26/04/2018 123.50p 123.50p 122.50p 122.50p 1324201
25/04/2018 123.50p 123.50p 122.50p 123.00p 298841
24/04/2018 122.50p 123.50p 122.50p 123.50p 645447
23/04/2018 123.50p 123.50p 122.50p 122.50p 377685
20/04/2018 122.50p 123.50p 122.50p 122.50p 854890
19/04/2018 123.00p 123.50p 122.51p 123.00p 654513
18/04/2018 124.50p 125.50p 121.02p 125.00p 1517004
17/04/2018 123.00p 124.50p 120.02p 124.00p 788088
16/04/2018 122.50p 123.00p 119.77p 123.00p 609712
13/04/2018 122.50p 122.50p 122.00p 122.00p 481843
12/04/2018 121.50p 122.50p 121.25p 122.50p 990024
11/04/2018 120.50p 121.50p 120.50p 121.50p 600719
10/04/2018 121.00p 121.00p 120.00p 121.00p 503080
09/04/2018 120.50p 121.00p 120.00p 121.00p 700867
06/04/2018 120.50p 120.50p 119.50p 120.00p 568525
05/04/2018 119.50p 120.00p 119.11p 119.50p 391967
04/04/2018 119.50p 119.50p 119.00p 119.00p 857780
03/04/2018 119.50p 119.50p 119.05p 119.50p 357999
29/03/2018 119.00p 119.50p 119.00p 119.50p 690937
28/03/2018 119.00p 119.50p 118.97p 119.00p 523145
27/03/2018 118.50p 119.00p 118.00p 119.00p 575967
26/03/2018 118.50p 118.50p 118.00p 118.50p 732999
23/03/2018 117.50p 118.49p 117.00p 118.00p 1490629
22/03/2018 117.50p 118.00p 116.68p 117.50p 11987447
21/03/2018 117.00p 117.39p 116.50p 116.50p 354519
20/03/2018 117.50p 117.50p 116.65p 117.00p 496978
19/03/2018 116.50p 117.39p 116.50p 116.50p 2354932
16/03/2018 117.00p 118.00p 116.50p 117.50p 589014
15/03/2018 116.00p 116.81p 116.00p 116.00p 1993663
14/03/2018 116.00p 116.50p 116.00p 116.00p 851563
13/03/2018 116.50p 117.00p 116.50p 117.00p 319046
12/03/2018 117.50p 117.50p 116.50p 117.00p 245887
09/03/2018 117.50p 117.50p 117.00p 117.50p 241405
08/03/2018 117.50p 117.50p 117.00p 117.50p 3042095
07/03/2018 117.00p 118.00p 117.00p 117.25p 306843
06/03/2018 117.50p 117.50p 117.00p 117.50p 387392
05/03/2018 117.00p 118.00p 117.00p 117.50p 4949770
02/03/2018 117.50p 117.69p 117.00p 117.00p 214932
01/03/2018 118.00p 118.25p 117.50p 117.50p 192102
28/02/2018 118.00p 118.78p 117.50p 117.50p 283666
27/02/2018 118.50p 118.50p 118.00p 118.50p 477645
26/02/2018 119.00p 119.00p 118.00p 118.25p 441858
23/02/2018 119.00p 119.33p 118.00p 118.50p 351001
22/02/2018 119.00p 119.00p 118.00p 118.00p 290700
21/02/2018 119.50p 119.50p 118.00p 118.00p 162871
20/02/2018 118.50p 119.50p 118.00p 118.75p 245902
19/02/2018 118.00p 118.60p 118.00p 118.50p 295608
16/02/2018 119.50p 119.50p 118.00p 119.00p 257249
15/02/2018 118.00p 118.75p 118.00p 118.00p 407155
14/02/2018 119.00p 119.00p 118.00p 118.50p 111527
13/02/2018 118.50p 119.50p 117.50p 117.50p 409285
12/02/2018 119.50p 119.50p 118.50p 118.50p 374095
09/02/2018 118.50p 118.94p 118.50p 118.50p 185056
08/02/2018 119.00p 119.45p 118.50p 118.50p 161886
07/02/2018 119.00p 119.50p 118.50p 119.50p 478998
06/02/2018 118.00p 119.34p 118.00p 118.50p 324318
05/02/2018 119.50p 119.50p 118.50p 118.50p 275039
02/02/2018 120.00p 120.00p 118.50p 118.50p 165171
01/02/2018 118.50p 119.16p 118.50p 118.50p 268278
31/01/2018 119.00p 120.00p 118.50p 119.00p 406336
30/01/2018 118.50p 120.00p 118.50p 118.50p 148219
29/01/2018 119.50p 120.50p 118.50p 118.50p 352607
26/01/2018 120.50p 120.50p 119.50p 120.00p 425841
25/01/2018 119.40p 120.00p 119.40p 120.00p 557429
24/01/2018 119.50p 120.00p 119.49p 120.00p 221957
23/01/2018 119.83p 120.00p 119.61p 120.00p 215274
22/01/2018 120.50p 120.50p 119.38p 120.50p 265254
19/01/2018 119.00p 120.50p 119.00p 119.75p 620605
18/01/2018 119.00p 120.00p 118.50p 119.50p 270004
17/01/2018 120.00p 120.75p 120.00p 120.75p 99916
16/01/2018 120.50p 121.50p 120.25p 120.50p 154227
15/01/2018 121.50p 121.50p 120.00p 120.75p 435097
12/01/2018 121.50p 121.50p 120.00p 120.00p 221823
11/01/2018 120.50p 121.50p 120.26p 121.50p 2404509
10/01/2018 121.50p 121.50p 120.17p 121.50p 133596
09/01/2018 120.87p 121.00p 120.20p 121.00p 1402548
08/01/2018 121.50p 121.50p 120.50p 121.00p 277066
05/01/2018 120.00p 121.00p 119.50p 121.00p 951640
04/01/2018 120.50p 120.50p 119.50p 119.50p 322142
03/01/2018 119.50p 120.50p 119.00p 120.00p 1127833
02/01/2018 119.50p 120.50p 119.40p 120.00p 218063
29/12/2017 120.25p 120.25p 119.65p 120.25p 55244
28/12/2017 120.50p 120.50p 119.45p 120.50p 37258
27/12/2017 120.75p 120.75p 119.50p 120.00p 40820
22/12/2017 119.25p 120.21p 119.25p 120.00p 31434
21/12/2017 120.00p 120.00p 119.25p 119.25p 64926
20/12/2017 120.50p 120.50p 119.67p 119.88p 52833
19/12/2017 119.50p 120.25p 119.50p 120.25p 124890
18/12/2017 119.50p 120.50p 119.50p 120.25p 70470
15/12/2017 119.75p 120.50p 119.75p 120.50p 128352
14/12/2017 120.00p 120.00p 119.75p 119.75p 68383
13/12/2017 120.25p 120.25p 119.25p 120.25p 73502
12/12/2017 119.75p 119.86p 119.25p 119.50p 114888
11/12/2017 119.50p 120.75p 119.50p 120.12p 37282
08/12/2017 119.25p 120.50p 119.25p 120.50p 47674
07/12/2017 119.25p 120.00p 119.25p 120.00p 71189
06/12/2017 119.25p 119.75p 119.25p 119.75p 36647
05/12/2017 119.75p 119.99p 119.25p 119.25p 94243
04/12/2017 119.75p 120.00p 119.75p 119.75p 59876
01/12/2017 119.75p 121.25p 119.75p 119.75p 36044
30/11/2017 120.50p 120.50p 119.61p 120.50p 59791
29/11/2017 120.00p 121.25p 119.75p 119.75p 57447
28/11/2017 120.75p 120.75p 120.00p 120.00p 165277
27/11/2017 119.75p 120.19p 119.75p 120.00p 277120
24/11/2017 120.50p 120.50p 119.75p 119.75p 85232
23/11/2017 119.75p 120.20p 119.75p 119.75p 44017
22/11/2017 120.00p 121.25p 119.68p 121.25p 52068
21/11/2017 119.75p 120.12p 119.50p 120.12p 219352
20/11/2017 121.25p 121.25p 119.50p 120.38p 105299
17/11/2017 119.50p 120.50p 119.50p 119.50p 178953
16/11/2017 119.75p 120.51p 119.75p 119.75p 260057
15/11/2017 120.00p 120.12p 119.50p 119.50p 191346
14/11/2017 120.00p 121.00p 119.75p 119.88p 347153
13/11/2017 121.00p 120.76p 119.81p 120.62p 214143
10/11/2017 121.00p 121.00p 119.75p 119.75p 131106
09/11/2017 121.75p 122.22p 119.75p 119.75p 375209
08/11/2017 121.75p 122.21p 121.74p 121.75p 220109
07/11/2017 121.50p 121.75p 121.25p 121.75p 237209
06/11/2017 121.50p 121.55p 120.75p 121.00p 186359
03/11/2017 121.00p 121.50p 120.29p 121.50p 384401
02/11/2017 120.50p 120.81p 120.00p 120.25p 336903
01/11/2017 120.50p 120.50p 119.50p 119.75p 199531
31/10/2017 119.50p 120.25p 119.44p 119.50p 228384
30/10/2017 119.25p 120.25p 119.25p 119.50p 353137
27/10/2017 119.50p 120.00p 119.25p 119.50p 231503
26/10/2017 119.25p 119.71p 119.25p 119.25p 172321
25/10/2017 119.75p 120.25p 119.50p 119.50p 257844
24/10/2017 119.50p 120.25p 119.50p 120.00p 258388
23/10/2017 119.50p 120.10p 119.50p 119.50p 243109

*Close Price adjusted for both dividends and splits