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
04/12/2018 0.63p 0.64p 0.63p 0.63p 131664
03/12/2018 0.63p 0.63p 0.63p 0.63p 283000
30/11/2018 0.63p 0.63p 0.63p 0.63p 746814
29/11/2018 0.63p 0.63p 0.63p 0.63p 104000
28/11/2018 0.63p 0.63p 0.63p 0.63p 34728
27/11/2018 0.63p 0.63p 0.63p 0.63p 1299741
26/11/2018 0.63p 0.63p 0.63p 0.63p 310914
23/11/2018 0.63p 0.63p 0.63p 0.63p 201973
22/11/2018 0.63p 0.63p 0.63p 0.63p 371867
21/11/2018 0.64p 0.64p 0.63p 0.63p 165277
20/11/2018 0.64p 0.64p 0.63p 0.64p 13473
19/11/2018 0.64p 0.64p 0.63p 0.63p 4900
16/11/2018 0.64p 0.65p 0.63p 0.63p 75100
15/11/2018 0.64p 0.64p 0.64p 0.64p 23000
14/11/2018 0.64p 0.64p 0.63p 0.64p 54515
13/11/2018 0.64p 0.65p 0.64p 0.64p 3393
12/11/2018 0.64p 0.64p 0.64p 0.64p 5000
09/11/2018 0.64p 0.64p 0.63p 0.64p 318634
08/11/2018 0.64p 0.64p 0.64p 0.64p 76248
07/11/2018 0.64p 0.64p 0.63p 0.64p 194644
06/11/2018 0.64p 0.64p 0.64p 0.64p 400000
05/11/2018 0.64p 0.64p 0.63p 0.63p 100000
02/11/2018 0.64p 0.64p 0.63p 0.64p 18500
01/11/2018 0.65p 0.65p 0.49p 0.64p 4000
31/10/2018 0.65p 0.65p 0.65p 0.65p 63203
30/10/2018 0.65p 0.65p 0.65p 0.65p 39325
29/10/2018 0.65p 0.65p 0.64p 0.64p 150000
26/10/2018 0.65p 0.65p 0.64p 0.65p 13398
25/10/2018 0.65p 0.65p 0.65p 0.65p 0
24/10/2018 0.65p 0.65p 0.64p 0.65p 71001
23/10/2018 0.65p 0.65p 0.64p 0.65p 1104615
22/10/2018 0.65p 0.65p 0.64p 0.65p 1064700
19/10/2018 0.65p 0.65p 0.65p 0.65p 44300
18/10/2018 0.65p 0.65p 0.64p 0.65p 40123
17/10/2018 0.65p 0.65p 0.65p 0.65p 88209
16/10/2018 0.65p 0.65p 0.65p 0.65p 14628
15/10/2018 0.65p 0.65p 0.64p 0.65p 69950
12/10/2018 0.65p 0.65p 0.64p 0.65p 95000
11/10/2018 0.67p 0.67p 0.64p 0.65p 1478209
10/10/2018 0.67p 0.67p 0.67p 0.67p 1224100
09/10/2018 0.67p 0.67p 0.65p 0.67p 35000
08/10/2018 0.67p 0.67p 0.65p 0.67p 35709
05/10/2018 0.67p 0.67p 0.65p 0.67p 36984
04/10/2018 0.67p 0.67p 0.66p 0.67p 20000
03/10/2018 0.67p 0.69p 0.65p 0.66p 37209
02/10/2018 0.67p 0.67p 0.65p 0.67p 28486
01/10/2018 0.67p 0.67p 0.65p 0.65p 10000
28/09/2018 0.67p 0.67p 0.65p 0.65p 308209
27/09/2018 0.67p 0.67p 0.66p 0.67p 21799
26/09/2018 0.67p 0.67p 0.66p 0.67p 20000
25/09/2018 0.67p 0.67p 0.66p 0.67p 16500
24/09/2018 0.67p 0.67p 0.67p 0.67p 0
21/09/2018 0.67p 0.67p 0.66p 0.67p 16000
20/09/2018 0.67p 0.67p 0.65p 0.67p 478581
19/09/2018 0.67p 0.68p 0.66p 0.67p 190308
18/09/2018 0.67p 0.67p 0.66p 0.67p 265000
17/09/2018 0.67p 0.67p 0.67p 0.67p 9000
14/09/2018 0.67p 0.67p 0.67p 0.67p 0
13/09/2018 0.67p 0.67p 0.65p 0.67p 36209
12/09/2018 0.67p 0.67p 0.67p 0.67p 0
11/09/2018 0.67p 0.67p 0.66p 0.67p 25000
10/09/2018 0.67p 0.67p 0.67p 0.67p 61700
07/09/2018 0.67p 0.67p 0.65p 0.67p 15419
06/09/2018 0.67p 0.67p 0.66p 0.67p 80828
05/09/2018 0.67p 0.67p 0.66p 0.67p 103122
04/09/2018 0.67p 0.67p 0.66p 0.67p 18031
03/09/2018 0.67p 0.67p 0.66p 0.67p 197380
31/08/2018 0.67p 0.67p 0.66p 0.67p 28018
30/08/2018 0.67p 0.67p 0.66p 0.67p 6008830
29/08/2018 0.67p 0.67p 0.66p 0.67p 57352
28/08/2018 0.67p 0.68p 0.66p 0.67p 2716
24/08/2018 0.66p 0.66p 0.65p 0.66p 48806
23/08/2018 0.66p 0.66p 0.65p 0.65p 338631
22/08/2018 0.66p 0.66p 0.65p 0.65p 303511
21/08/2018 0.66p 0.67p 0.66p 0.66p 1759000
20/08/2018 0.66p 0.66p 0.66p 0.66p 105779
17/08/2018 0.66p 0.67p 0.65p 0.66p 275000
16/08/2018 0.66p 0.66p 0.65p 0.66p 73909
15/08/2018 0.66p 0.66p 0.65p 0.66p 79824
14/08/2018 0.66p 0.66p 0.66p 0.66p 100000
13/08/2018 0.66p 0.67p 0.65p 0.66p 82877
10/08/2018 0.66p 0.66p 0.65p 0.66p 161608
09/08/2018 0.66p 0.66p 0.66p 0.66p 11318
08/08/2018 0.66p 0.67p 0.66p 0.66p 18000
07/08/2018 0.66p 0.66p 0.65p 0.66p 35000
06/08/2018 0.66p 0.66p 0.65p 0.66p 676
03/08/2018 0.66p 0.66p 0.66p 0.66p 0
02/08/2018 0.66p 0.66p 0.66p 0.66p 105000
01/08/2018 0.67p 0.68p 0.66p 0.66p 158446
31/07/2018 0.67p 0.67p 0.66p 0.67p 603000
30/07/2018 0.67p 0.67p 0.67p 0.67p 195000
27/07/2018 0.67p 0.67p 0.67p 0.67p 50000
26/07/2018 0.67p 0.68p 0.67p 0.67p 83580
25/07/2018 0.67p 0.67p 0.66p 0.66p 62520
24/07/2018 0.67p 0.67p 0.66p 0.67p 0
23/07/2018 0.67p 0.67p 0.66p 0.66p 708104
20/07/2018 0.67p 0.67p 0.66p 0.67p 10000
19/07/2018 0.67p 0.68p 0.67p 0.67p 44027
18/07/2018 0.67p 0.68p 0.67p 0.67p 238000
17/07/2018 0.67p 0.67p 0.67p 0.67p 0
16/07/2018 0.67p 0.67p 0.67p 0.67p 1501
13/07/2018 0.67p 0.69p 0.67p 0.69p 15000
12/07/2018 0.67p 0.67p 0.67p 0.67p 10000
11/07/2018 0.67p 0.68p 0.67p 0.67p 61992
10/07/2018 0.67p 0.67p 0.67p 0.67p 8050
09/07/2018 0.67p 0.67p 0.67p 0.67p 18000
06/07/2018 0.67p 0.67p 0.66p 0.67p 17000
05/07/2018 0.67p 0.67p 0.67p 0.67p 0
04/07/2018 0.67p 0.67p 0.66p 0.67p 12006
03/07/2018 0.67p 0.67p 0.67p 0.67p 0
02/07/2018 0.67p 0.67p 0.66p 0.67p 5000
29/06/2018 0.67p 0.67p 0.66p 0.67p 50000
28/06/2018 0.67p 0.67p 0.66p 0.67p 27000
27/06/2018 0.67p 0.67p 0.67p 0.67p 0
26/06/2018 0.67p 0.69p 0.66p 0.67p 35000
25/06/2018 0.67p 0.67p 0.66p 0.67p 8787
22/06/2018 0.67p 0.67p 0.67p 0.67p 940215
21/06/2018 0.67p 0.68p 0.66p 0.67p 62213
20/06/2018 0.67p 0.68p 0.66p 0.67p 107431
19/06/2018 0.67p 0.68p 0.67p 0.68p 20000
18/06/2018 0.65p 0.68p 0.65p 0.67p 170520
15/06/2018 0.65p 0.65p 0.65p 0.65p 79894
14/06/2018 0.65p 0.65p 0.65p 0.65p 31600
13/06/2018 0.65p 0.65p 0.64p 0.64p 48800
12/06/2018 0.64p 0.65p 0.64p 0.65p 143590
11/06/2018 0.64p 0.64p 0.64p 0.64p 35408
08/06/2018 0.64p 0.65p 0.64p 0.64p 22160
07/06/2018 0.64p 0.65p 0.64p 0.64p 404471
06/06/2018 0.64p 0.64p 0.64p 0.64p 12327
05/06/2018 0.64p 0.64p 0.64p 0.64p 12900
04/06/2018 0.64p 0.65p 0.64p 0.64p 110094
01/06/2018 0.64p 0.65p 0.64p 0.64p 81717
31/05/2018 0.64p 0.64p 0.64p 0.64p 15000
30/05/2018 0.64p 0.64p 0.64p 0.64p 51500
29/05/2018 0.64p 0.64p 0.64p 0.64p 100000
25/05/2018 0.64p 0.64p 0.64p 0.64p 69348
24/05/2018 0.64p 0.65p 0.64p 0.65p 80713
23/05/2018 0.64p 0.64p 0.64p 0.64p 35381
22/05/2018 0.64p 0.65p 0.64p 0.64p 124948
21/05/2018 0.64p 0.64p 0.64p 0.64p 6006
18/05/2018 0.64p 0.65p 0.64p 0.64p 38685
17/05/2018 0.64p 0.64p 0.64p 0.64p 200159
16/05/2018 0.64p 0.64p 0.64p 0.64p 120679
15/05/2018 0.64p 0.64p 0.64p 0.64p 86500
14/05/2018 0.64p 0.64p 0.64p 0.64p 284000
11/05/2018 0.64p 0.65p 0.64p 0.64p 83579
10/05/2018 0.64p 0.65p 0.64p 0.64p 71129
09/05/2018 0.64p 0.65p 0.64p 0.64p 126824
08/05/2018 0.64p 0.65p 0.64p 0.64p 94741
04/05/2018 0.64p 0.64p 0.64p 0.64p 3500
03/05/2018 0.65p 0.65p 0.64p 0.64p 39300
02/05/2018 0.65p 0.66p 0.65p 0.66p 399000
01/05/2018 0.65p 0.66p 0.64p 0.65p 610046
30/04/2018 0.65p 0.65p 0.65p 0.65p 50000
27/04/2018 0.65p 0.65p 0.65p 0.65p 381394
26/04/2018 0.65p 0.65p 0.65p 0.65p 33222
25/04/2018 0.65p 0.65p 0.65p 0.65p 7150
24/04/2018 0.65p 0.65p 0.65p 0.65p 0
23/04/2018 0.65p 0.65p 0.65p 0.65p 111250
20/04/2018 0.65p 0.65p 0.65p 0.65p 30000
19/04/2018 0.65p 0.65p 0.64p 0.65p 78920
18/04/2018 0.65p 0.65p 0.65p 0.65p 79450
17/04/2018 0.65p 0.66p 0.64p 0.65p 38157
16/04/2018 0.65p 0.65p 0.65p 0.65p 36939
13/04/2018 0.65p 0.65p 0.64p 0.65p 3796051
12/04/2018 0.65p 0.65p 0.64p 0.64p 372335
11/04/2018 0.65p 0.65p 0.65p 0.65p 83993
10/04/2018 0.65p 0.65p 0.65p 0.65p 1190548
09/04/2018 0.65p 0.65p 0.65p 0.65p 16214
06/04/2018 0.65p 0.65p 0.65p 0.65p 66088
05/04/2018 0.65p 0.65p 0.64p 0.64p 191119
04/04/2018 0.65p 0.65p 0.64p 0.65p 86292
03/04/2018 0.65p 0.65p 0.64p 0.65p 95388
29/03/2018 0.64p 0.65p 0.64p 0.65p 54519
28/03/2018 0.64p 0.65p 0.64p 0.65p 60984
27/03/2018 0.64p 0.64p 0.64p 0.64p 690000
26/03/2018 0.64p 0.65p 0.63p 0.64p 26264
23/03/2018 0.64p 0.64p 0.64p 0.64p 1450000
22/03/2018 0.64p 0.65p 0.64p 0.64p 50000
21/03/2018 0.64p 0.64p 0.64p 0.64p 580000
20/03/2018 0.63p 0.63p 0.63p 0.63p 158120
19/03/2018 0.63p 0.63p 0.63p 0.63p 19000
16/03/2018 0.64p 0.64p 0.63p 0.63p 420780
15/03/2018 0.64p 0.64p 0.64p 0.64p 117619
14/03/2018 0.64p 0.64p 0.64p 0.64p 34904
13/03/2018 0.64p 0.64p 0.64p 0.64p 102219
12/03/2018 0.64p 0.64p 0.63p 0.64p 96141
09/03/2018 0.64p 0.64p 0.63p 0.64p 81158
08/03/2018 0.64p 0.64p 0.63p 0.64p 94500
07/03/2018 0.64p 0.64p 0.63p 0.64p 305018
06/03/2018 0.64p 0.64p 0.63p 0.64p 453000
05/03/2018 0.64p 0.65p 0.64p 0.64p 55800
02/03/2018 0.64p 0.64p 0.63p 0.64p 49105
01/03/2018 0.64p 0.64p 0.63p 0.64p 147815
28/02/2018 0.64p 0.64p 0.63p 0.64p 53783
27/02/2018 0.64p 0.64p 0.63p 0.64p 54697
26/02/2018 0.64p 0.64p 0.63p 0.64p 71100
23/02/2018 0.63p 0.64p 0.63p 0.64p 244005
22/02/2018 0.63p 0.63p 0.63p 0.63p 2582662
21/02/2018 0.66p 0.66p 0.62p 0.63p 1544792

*Close Price adjusted for both dividends and splits