Carador Income Fund USD Shares (CIFU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Carador Income Fund USD Shares

Date Open High Low Close* Volume
20/09/2019 0.59p 0.59p 0.58p 0.59p 5551
19/09/2019 0.60p 0.60p 0.60p 0.60p 0
18/09/2019 0.60p 0.60p 0.59p 0.60p 9
17/09/2019 0.60p 0.60p 0.59p 0.59p 3416
16/09/2019 0.60p 0.60p 0.60p 0.60p 0
13/09/2019 0.60p 0.60p 0.60p 0.60p 0
12/09/2019 0.60p 0.60p 0.59p 0.60p 1982
11/09/2019 0.60p 0.60p 0.60p 0.60p 0
10/09/2019 0.60p 0.60p 0.60p 0.60p 0
09/09/2019 0.60p 0.60p 0.59p 0.60p 2853
06/09/2019 0.61p 0.61p 0.58p 0.60p 35000
05/09/2019 0.61p 0.61p 0.61p 0.61p 0
04/09/2019 0.61p 0.61p 0.60p 0.61p 2147
03/09/2019 0.61p 0.61p 0.61p 0.61p 0
02/09/2019 0.61p 0.61p 0.61p 0.61p 0
30/08/2019 0.61p 0.61p 0.60p 0.61p 16850
29/08/2019 0.61p 0.61p 0.61p 0.61p 0
28/08/2019 0.61p 0.61p 0.61p 0.61p 0
27/08/2019 0.61p 0.61p 0.61p 0.61p 0
23/08/2019 0.61p 0.61p 0.60p 0.61p 993
22/08/2019 0.61p 0.61p 0.60p 0.61p 3126
21/08/2019 0.62p 0.62p 0.61p 0.62p 1
20/08/2019 0.62p 0.62p 0.61p 0.62p 72
19/08/2019 0.62p 0.62p 0.60p 0.62p 1746
16/08/2019 0.62p 0.62p 0.62p 0.62p 1
15/08/2019 0.62p 0.62p 0.60p 0.62p 13
14/08/2019 0.62p 0.62p 0.62p 0.62p 14873
13/08/2019 0.62p 0.62p 0.62p 0.62p 2758
12/08/2019 0.62p 0.62p 0.60p 0.62p 16
09/08/2019 0.62p 0.62p 0.62p 0.62p 40
08/08/2019 0.62p 0.62p 0.62p 0.62p 0
07/08/2019 0.62p 0.62p 0.62p 0.62p 0
06/08/2019 0.62p 0.62p 0.60p 0.62p 1
05/08/2019 0.62p 0.63p 0.60p 0.62p 6
02/08/2019 0.62p 0.63p 0.62p 0.62p 4
01/08/2019 0.62p 0.62p 0.62p 0.62p 0
31/07/2019 0.62p 0.62p 0.62p 0.62p 0
30/07/2019 0.62p 0.62p 0.62p 0.62p 5160
29/07/2019 0.62p 0.62p 0.61p 0.62p 1
26/07/2019 0.62p 0.62p 0.62p 0.62p 0
25/07/2019 0.62p 0.62p 0.62p 0.62p 1619
24/07/2019 0.62p 0.62p 0.62p 0.62p 0
23/07/2019 0.62p 0.62p 0.62p 0.62p 0
22/07/2019 0.62p 0.62p 0.62p 0.62p 0
19/07/2019 0.62p 0.62p 0.61p 0.62p 2
18/07/2019 0.62p 0.62p 0.61p 0.62p 7
17/07/2019 0.62p 0.62p 0.61p 0.62p 12
16/07/2019 0.62p 0.62p 0.62p 0.62p 1
15/07/2019 0.62p 0.63p 0.62p 0.62p 1
12/07/2019 0.62p 0.62p 0.62p 0.62p 3584
11/07/2019 0.62p 0.62p 0.61p 0.61p 15
10/07/2019 0.62p 0.62p 0.62p 0.62p 0
09/07/2019 0.62p 0.62p 0.61p 0.62p 20
08/07/2019 0.62p 0.63p 0.61p 0.62p 5518
05/07/2019 0.62p 0.63p 0.61p 0.62p 1182
04/07/2019 0.62p 0.62p 0.62p 0.62p 0
03/07/2019 0.62p 0.63p 0.62p 0.62p 4
02/07/2019 0.62p 0.63p 0.60p 0.62p 661
01/07/2019 0.62p 0.62p 0.62p 0.62p 0
28/06/2019 0.62p 0.62p 0.62p 0.62p 0
27/06/2019 0.62p 0.62p 0.61p 0.62p 6596
26/06/2019 0.62p 0.62p 0.60p 0.62p 14961
25/06/2019 0.62p 0.62p 0.62p 0.62p 0
24/06/2019 0.62p 0.62p 0.60p 0.62p 2858
21/06/2019 0.61p 0.62p 0.61p 0.62p 60350
20/06/2019 0.61p 0.61p 0.61p 0.61p 63222
19/06/2019 0.62p 0.62p 0.60p 0.61p 303247
18/06/2019 0.62p 0.63p 0.62p 0.62p 99999
17/06/2019 0.62p 0.62p 0.60p 0.62p 163014
14/06/2019 0.62p 0.62p 0.62p 0.62p 550000
13/06/2019 0.62p 0.62p 0.61p 0.62p 404947
12/06/2019 0.62p 0.62p 0.61p 0.62p 219017
11/06/2019 0.62p 0.62p 0.62p 0.62p 0
10/06/2019 0.62p 0.62p 0.60p 0.62p 2940
07/06/2019 0.62p 0.62p 0.61p 0.61p 200000
06/06/2019 0.62p 0.62p 0.61p 0.62p 1
05/06/2019 0.62p 0.62p 0.60p 0.62p 3786
04/06/2019 0.62p 0.63p 0.60p 0.62p 12465
03/06/2019 0.62p 0.62p 0.62p 0.62p 0
31/05/2019 0.62p 0.62p 0.62p 0.62p 11700
30/05/2019 0.62p 0.62p 0.62p 0.62p 2773
29/05/2019 0.62p 0.62p 0.61p 0.62p 146393
28/05/2019 0.62p 0.62p 0.62p 0.62p 7373
24/05/2019 0.62p 0.62p 0.61p 0.62p 1279
23/05/2019 0.62p 0.62p 0.62p 0.62p 25017
22/05/2019 0.61p 0.61p 0.60p 0.61p 267423
21/05/2019 0.60p 0.60p 0.59p 0.60p 76921
20/05/2019 0.60p 0.60p 0.59p 0.60p 5507
17/05/2019 0.60p 0.60p 0.59p 0.59p 275548
16/05/2019 0.60p 0.60p 0.59p 0.60p 6
15/05/2019 0.60p 0.60p 0.60p 0.60p 0
14/05/2019 0.60p 0.60p 0.59p 0.60p 94489
13/05/2019 0.60p 0.60p 0.59p 0.60p 280058
10/05/2019 0.60p 0.60p 0.59p 0.59p 101780
09/05/2019 0.60p 0.60p 0.59p 0.60p 106801
08/05/2019 0.60p 0.60p 0.60p 0.60p 0
07/05/2019 0.60p 0.60p 0.59p 0.60p 3785
03/05/2019 0.60p 0.60p 0.59p 0.60p 16
02/05/2019 0.60p 0.60p 0.59p 0.60p 15831
01/05/2019 0.60p 0.60p 0.60p 0.60p 0
30/04/2019 0.60p 0.60p 0.60p 0.60p 0
29/04/2019 0.60p 0.60p 0.60p 0.60p 0
26/04/2019 0.60p 0.60p 0.60p 0.60p 0
25/04/2019 0.60p 0.60p 0.59p 0.60p 18747
24/04/2019 0.60p 0.60p 0.59p 0.60p 210773
23/04/2019 0.60p 0.60p 0.60p 0.60p 0
18/04/2019 0.60p 0.60p 0.59p 0.60p 55000
17/04/2019 0.60p 0.60p 0.60p 0.60p 35922
16/04/2019 0.60p 0.60p 0.59p 0.60p 84793
15/04/2019 0.60p 0.60p 0.59p 0.60p 8075
12/04/2019 0.60p 0.60p 0.60p 0.60p 0
11/04/2019 0.60p 0.60p 0.60p 0.60p 298792
10/04/2019 0.60p 0.60p 0.60p 0.60p 0
09/04/2019 0.60p 0.60p 0.59p 0.59p 64999
08/04/2019 0.60p 0.60p 0.59p 0.60p 14939
05/04/2019 0.60p 0.60p 0.60p 0.60p 5
04/04/2019 0.60p 0.60p 0.60p 0.60p 0
03/04/2019 0.60p 0.60p 0.60p 0.60p 0
02/04/2019 0.60p 0.60p 0.60p 0.60p 5
01/04/2019 0.60p 0.60p 0.60p 0.60p 0
29/03/2019 0.60p 0.60p 0.60p 0.60p 8
28/03/2019 0.60p 0.61p 0.59p 0.60p 17692
27/03/2019 0.60p 0.60p 0.60p 0.60p 0
26/03/2019 0.60p 0.60p 0.60p 0.60p 0
25/03/2019 0.60p 0.61p 0.59p 0.60p 23711
22/03/2019 0.60p 0.60p 0.60p 0.60p 19608
21/03/2019 0.60p 0.60p 0.59p 0.59p 250000
20/03/2019 0.60p 0.60p 0.60p 0.60p 0
19/03/2019 0.60p 0.60p 0.60p 0.60p 0
18/03/2019 0.60p 0.60p 0.58p 0.60p 4012
15/03/2019 0.60p 0.60p 0.60p 0.60p 148500
14/03/2019 0.60p 0.60p 0.59p 0.60p 15005
13/03/2019 0.60p 0.61p 0.58p 0.60p 789
12/03/2019 0.60p 0.60p 0.59p 0.60p 8884
11/03/2019 0.60p 0.60p 0.58p 0.60p 9708
08/03/2019 0.60p 0.60p 0.59p 0.60p 6479
07/03/2019 0.60p 0.60p 0.59p 0.60p 11063
06/03/2019 0.60p 0.60p 0.59p 0.60p 1
05/03/2019 0.60p 0.60p 0.59p 0.60p 15
04/03/2019 0.60p 0.60p 0.60p 0.60p 60000
01/03/2019 0.58p 0.58p 0.57p 0.58p 0
28/02/2019 0.58p 0.58p 0.58p 0.58p 125000
27/02/2019 0.58p 0.58p 0.58p 0.58p 375000
26/02/2019 0.58p 0.58p 0.58p 0.58p 4700
25/02/2019 0.58p 0.58p 0.58p 0.58p 13756
22/02/2019 0.58p 0.59p 0.57p 0.58p 92000
21/02/2019 0.57p 0.58p 0.57p 0.58p 51443
20/02/2019 0.57p 0.57p 0.57p 0.57p 0
19/02/2019 0.57p 0.57p 0.57p 0.57p 0
18/02/2019 0.57p 0.57p 0.57p 0.57p 0
15/02/2019 0.57p 0.58p 0.57p 0.58p 574750
14/02/2019 0.57p 0.57p 0.57p 0.57p 55301
13/02/2019 0.57p 0.58p 0.57p 0.58p 14261
12/02/2019 0.57p 0.58p 0.57p 0.58p 89956
11/02/2019 0.57p 0.58p 0.57p 0.58p 61550
08/02/2019 0.57p 0.57p 0.57p 0.57p 45899
07/02/2019 0.57p 0.57p 0.57p 0.57p 125089
06/02/2019 0.57p 0.57p 0.56p 0.57p 179199
05/02/2019 0.57p 0.57p 0.55p 0.57p 100002
04/02/2019 0.56p 0.57p 0.56p 0.57p 150
01/02/2019 0.56p 0.56p 0.56p 0.56p 50000
31/01/2019 0.56p 0.56p 0.56p 0.56p 37725
30/01/2019 0.57p 0.58p 0.56p 0.57p 94433
29/01/2019 0.57p 0.57p 0.56p 0.57p 858201
28/01/2019 0.57p 0.57p 0.55p 0.57p 70000
25/01/2019 0.57p 0.57p 0.57p 0.57p 0
24/01/2019 0.57p 0.57p 0.57p 0.57p 100000
23/01/2019 0.57p 0.57p 0.56p 0.57p 447000
22/01/2019 0.56p 0.57p 0.56p 0.57p 0
21/01/2019 0.57p 0.57p 0.57p 0.57p 0
18/01/2019 0.57p 0.58p 0.57p 0.57p 200
17/01/2019 0.57p 0.57p 0.57p 0.57p 80000
16/01/2019 0.57p 0.57p 0.57p 0.57p 219144
15/01/2019 0.57p 0.57p 0.56p 0.57p 2650
14/01/2019 0.57p 0.58p 0.56p 0.57p 7715
11/01/2019 0.57p 0.57p 0.57p 0.57p 0
10/01/2019 0.57p 0.57p 0.57p 0.57p 0
09/01/2019 0.57p 0.57p 0.57p 0.57p 69386
08/01/2019 0.57p 0.57p 0.56p 0.57p 13750
07/01/2019 0.57p 0.57p 0.57p 0.57p 0
04/01/2019 0.57p 0.57p 0.57p 0.57p 0
03/01/2019 0.57p 0.57p 0.56p 0.57p 54000
02/01/2019 0.57p 0.57p 0.56p 0.57p 33000
31/12/2018 0.57p 0.57p 0.57p 0.57p 0
28/12/2018 0.57p 0.57p 0.57p 0.57p 0
27/12/2018 0.57p 0.57p 0.57p 0.57p 0
24/12/2018 0.57p 0.57p 0.56p 0.57p 6843
21/12/2018 0.57p 0.57p 0.56p 0.57p 57259
20/12/2018 0.57p 0.57p 0.57p 0.57p 0
19/12/2018 0.57p 0.57p 0.57p 0.57p 0
18/12/2018 0.57p 0.57p 0.57p 0.57p 91850
17/12/2018 0.60p 0.60p 0.57p 0.58p 103902
14/12/2018 0.61p 0.61p 0.59p 0.60p 64324
13/12/2018 0.62p 0.62p 0.60p 0.61p 162491
12/12/2018 0.63p 0.63p 0.62p 0.62p 20000
11/12/2018 0.63p 0.63p 0.62p 0.63p 38350
10/12/2018 0.63p 0.63p 0.63p 0.63p 71000
07/12/2018 0.63p 0.63p 0.63p 0.63p 12450
06/12/2018 0.63p 0.63p 0.63p 0.63p 96085
05/12/2018 0.63p 0.63p 0.63p 0.63p 8945733

*Close Price adjusted for both dividends and splits