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
20/02/2018 0.66p 0.66p 0.65p 0.66p 320
19/02/2018 0.66p 0.66p 0.66p 0.66p 54454
16/02/2018 0.66p 0.67p 0.65p 0.66p 20750
15/02/2018 0.66p 0.67p 0.66p 0.66p 9250
14/02/2018 0.66p 0.66p 0.65p 0.66p 92000
13/02/2018 0.66p 0.66p 0.66p 0.66p 9274
12/02/2018 0.66p 0.66p 0.65p 0.66p 31549
09/02/2018 0.66p 0.66p 0.65p 0.66p 52307
08/02/2018 0.66p 0.66p 0.65p 0.65p 73934
07/02/2018 0.66p 0.67p 0.65p 0.65p 136800
06/02/2018 0.66p 0.66p 0.65p 0.66p 21100
05/02/2018 0.66p 0.67p 0.65p 0.66p 83270
02/02/2018 0.66p 0.67p 0.66p 0.66p 44000
01/02/2018 0.67p 0.67p 0.66p 0.66p 18018
31/01/2018 0.68p 0.68p 0.67p 0.68p 72137
30/01/2018 0.68p 0.68p 0.67p 0.68p 58543
29/01/2018 0.68p 0.68p 0.67p 0.68p 37000
26/01/2018 0.68p 0.68p 0.68p 0.68p 0
25/01/2018 0.68p 0.68p 0.68p 0.68p 57000
24/01/2018 0.68p 0.69p 0.68p 0.68p 431696
23/01/2018 0.69p 0.69p 0.68p 0.68p 63569
22/01/2018 0.69p 0.69p 0.68p 0.69p 65205
19/01/2018 0.69p 0.69p 0.68p 0.68p 154230
18/01/2018 0.69p 0.69p 0.68p 0.69p 30099
17/01/2018 0.69p 0.69p 0.69p 0.69p 45000
16/01/2018 0.69p 0.69p 0.69p 0.69p 1911000
15/01/2018 0.69p 0.69p 0.69p 0.69p 74518
12/01/2018 0.69p 0.70p 0.69p 0.69p 11050
11/01/2018 0.69p 0.69p 0.69p 0.69p 12878
10/01/2018 0.69p 0.69p 0.69p 0.69p 264290
09/01/2018 0.69p 0.70p 0.69p 0.69p 20841
08/01/2018 0.69p 0.70p 0.69p 0.69p 72296
05/01/2018 0.69p 0.69p 0.69p 0.69p 0
04/01/2018 0.69p 0.69p 0.69p 0.69p 150142
03/01/2018 0.69p 0.69p 0.69p 0.69p 83310
02/01/2018 0.70p 0.70p 0.69p 0.69p 70028
29/12/2017 0.70p 0.70p 0.69p 0.70p 19880
28/12/2017 0.70p 0.70p 0.69p 0.70p 102516
27/12/2017 0.70p 0.70p 0.70p 0.70p 19999
22/12/2017 0.70p 0.70p 0.70p 0.70p 39382
21/12/2017 0.71p 0.71p 0.70p 0.70p 64100
20/12/2017 0.71p 0.71p 0.70p 0.71p 42403
19/12/2017 0.72p 0.72p 0.71p 0.71p 42000
18/12/2017 0.72p 0.72p 0.71p 0.72p 57000
15/12/2017 0.72p 0.72p 0.71p 0.72p 98082
14/12/2017 0.72p 0.72p 0.71p 0.71p 372175
13/12/2017 0.72p 0.72p 0.71p 0.72p 33370
12/12/2017 0.72p 0.72p 0.72p 0.72p 20200
11/12/2017 0.72p 0.72p 0.71p 0.72p 53034
08/12/2017 0.72p 0.72p 0.72p 0.72p 36000
07/12/2017 0.72p 0.72p 0.71p 0.72p 49037
06/12/2017 0.71p 0.72p 0.71p 0.71p 415544
05/12/2017 0.70p 0.71p 0.70p 0.71p 76250
04/12/2017 0.70p 0.71p 0.70p 0.71p 34273
01/12/2017 0.70p 0.71p 0.70p 0.70p 57390
30/11/2017 0.69p 0.70p 0.69p 0.70p 83320
29/11/2017 0.69p 0.70p 0.69p 0.70p 358427
28/11/2017 0.69p 0.69p 0.69p 0.69p 22789
27/11/2017 0.69p 0.69p 0.69p 0.69p 31810
24/11/2017 0.69p 0.69p 0.69p 0.69p 719330
23/11/2017 0.69p 0.69p 0.69p 0.69p 76001
22/11/2017 0.69p 0.69p 0.69p 0.69p 10213
21/11/2017 0.69p 0.69p 0.69p 0.69p 1493369
20/11/2017 0.69p 0.70p 0.69p 0.69p 125113
17/11/2017 0.69p 0.69p 0.69p 0.69p 187188
16/11/2017 0.69p 0.70p 0.69p 0.69p 132720
15/11/2017 0.69p 0.69p 0.69p 0.69p 93100
14/11/2017 0.69p 0.70p 0.69p 0.69p 301917
13/11/2017 0.70p 0.70p 0.69p 0.69p 113985
10/11/2017 0.70p 0.70p 0.69p 0.70p 149742
09/11/2017 0.70p 0.70p 0.70p 0.70p 469100
08/11/2017 0.70p 0.70p 0.69p 0.70p 187307
07/11/2017 0.70p 0.70p 0.70p 0.70p 569305
06/11/2017 0.71p 0.71p 0.70p 0.70p 260727
03/11/2017 0.71p 0.71p 0.70p 0.71p 95302
02/11/2017 0.71p 0.71p 0.70p 0.71p 72651
01/11/2017 0.71p 0.71p 0.70p 0.71p 115600
31/10/2017 0.71p 0.71p 0.70p 0.71p 155227
30/10/2017 0.71p 0.71p 0.70p 0.71p 842337
27/10/2017 0.71p 0.71p 0.71p 0.71p 114000
26/10/2017 0.72p 0.72p 0.70p 0.71p 534826
25/10/2017 0.73p 0.73p 0.73p 0.73p 423202
24/10/2017 0.73p 0.73p 0.72p 0.73p 279816
23/10/2017 0.73p 0.73p 0.73p 0.73p 626809
20/10/2017 0.73p 0.73p 0.73p 0.73p 279277
19/10/2017 0.73p 0.74p 0.73p 0.73p 298102
18/10/2017 0.73p 0.73p 0.73p 0.73p 167847
17/10/2017 0.73p 0.74p 0.73p 0.73p 99013
16/10/2017 0.73p 0.73p 0.73p 0.73p 65729
13/10/2017 0.73p 0.73p 0.73p 0.73p 705279
12/10/2017 0.73p 0.74p 0.73p 0.73p 200
11/10/2017 0.73p 0.73p 0.73p 0.73p 1014434
10/10/2017 0.73p 0.73p 0.73p 0.73p 125800
09/10/2017 0.73p 0.73p 0.73p 0.73p 54285
06/10/2017 0.73p 0.73p 0.73p 0.73p 240000
05/10/2017 0.73p 0.73p 0.73p 0.73p 152974
04/10/2017 0.73p 0.73p 0.73p 0.73p 30752
03/10/2017 0.73p 0.73p 0.73p 0.73p 32000
02/10/2017 0.73p 0.73p 0.73p 0.73p 145700
29/09/2017 0.73p 0.73p 0.73p 0.73p 664114
28/09/2017 0.73p 0.73p 0.73p 0.73p 639145
27/09/2017 0.72p 0.73p 0.72p 0.73p 247367
26/09/2017 0.72p 0.72p 0.72p 0.72p 87036
25/09/2017 0.72p 0.72p 0.72p 0.72p 9468
22/09/2017 0.72p 0.72p 0.72p 0.72p 42909
21/09/2017 0.72p 0.72p 0.72p 0.72p 77791
20/09/2017 0.72p 0.73p 0.72p 0.72p 38520
19/09/2017 0.72p 0.73p 0.72p 0.73p 25000
18/09/2017 0.72p 0.72p 0.72p 0.72p 241526
15/09/2017 0.72p 0.73p 0.72p 0.72p 280620
14/09/2017 0.72p 0.73p 0.72p 0.73p 15000
13/09/2017 0.72p 0.72p 0.72p 0.72p 267060
12/09/2017 0.72p 0.72p 0.72p 0.72p 250823
11/09/2017 0.72p 0.72p 0.71p 0.72p 59956
08/09/2017 0.72p 0.72p 0.71p 0.71p 15000
07/09/2017 0.72p 0.72p 0.71p 0.71p 10000
06/09/2017 0.72p 0.72p 0.71p 0.72p 125276
05/09/2017 0.71p 0.71p 0.71p 0.71p 172373
04/09/2017 0.71p 0.71p 0.71p 0.71p 100
01/09/2017 0.71p 0.71p 0.71p 0.71p 261000
31/08/2017 0.71p 0.71p 0.71p 0.71p 85000
30/08/2017 0.71p 0.71p 0.71p 0.71p 31300
29/08/2017 0.71p 0.71p 0.71p 0.71p 71452
25/08/2017 0.71p 0.71p 0.70p 0.70p 10000
24/08/2017 0.71p 0.71p 0.71p 0.71p 100
23/08/2017 0.71p 0.71p 0.71p 0.71p 52000
22/08/2017 0.71p 0.71p 0.71p 0.71p 0
21/08/2017 0.71p 0.71p 0.70p 0.71p 39750
18/08/2017 0.71p 0.71p 0.71p 0.71p 74817
17/08/2017 0.71p 0.71p 0.71p 0.71p 180001
16/08/2017 0.71p 0.71p 0.71p 0.71p 4999
15/08/2017 0.71p 0.71p 0.71p 0.71p 95000
14/08/2017 0.71p 0.71p 0.71p 0.71p 167515
11/08/2017 0.71p 0.71p 0.71p 0.71p 66374
10/08/2017 0.71p 0.71p 0.71p 0.71p 33955
09/08/2017 0.71p 0.71p 0.71p 0.71p 64735
08/08/2017 0.71p 0.71p 0.71p 0.71p 18700
07/08/2017 0.71p 0.71p 0.71p 0.71p 33765
04/08/2017 0.71p 0.71p 0.71p 0.71p 307490
03/08/2017 0.71p 0.72p 0.71p 0.71p 4600
02/08/2017 0.71p 0.71p 0.71p 0.71p 48500
01/08/2017 0.71p 0.71p 0.71p 0.71p 352658
31/07/2017 0.71p 0.72p 0.71p 0.71p 7600
28/07/2017 0.72p 0.72p 0.71p 0.71p 151060
27/07/2017 0.71p 0.73p 0.71p 0.72p 40500
26/07/2017 0.73p 0.73p 0.73p 0.73p 20000
25/07/2017 0.72p 0.73p 0.72p 0.73p 13501
24/07/2017 0.72p 0.73p 0.72p 0.72p 50000
21/07/2017 0.72p 0.72p 0.72p 0.72p 66643
20/07/2017 0.72p 0.72p 0.72p 0.72p 6589208
19/07/2017 0.72p 0.72p 0.72p 0.72p 775737
18/07/2017 0.72p 0.72p 0.72p 0.72p 157642
17/07/2017 0.72p 0.72p 0.72p 0.72p 277744
14/07/2017 0.73p 0.73p 0.72p 0.72p 222225
13/07/2017 0.73p 0.73p 0.73p 0.73p 6022000
12/07/2017 0.73p 0.73p 0.73p 0.73p 51747
11/07/2017 0.73p 0.73p 0.73p 0.73p 64528
10/07/2017 0.73p 0.73p 0.73p 0.73p 280787
07/07/2017 0.73p 0.74p 0.73p 0.73p 232802
06/07/2017 0.73p 0.73p 0.73p 0.73p 174280
05/07/2017 0.73p 0.73p 0.73p 0.73p 41277
04/07/2017 0.73p 0.73p 0.73p 0.73p 35000
03/07/2017 0.73p 0.73p 0.73p 0.73p 180668
30/06/2017 0.73p 0.73p 0.73p 0.73p 541909
29/06/2017 0.73p 0.73p 0.73p 0.73p 36800
28/06/2017 0.73p 0.73p 0.73p 0.73p 337834
27/06/2017 0.73p 0.73p 0.73p 0.73p 180359
26/06/2017 0.73p 0.73p 0.73p 0.73p 345043
23/06/2017 0.72p 0.73p 0.72p 0.73p 27000
22/06/2017 0.72p 0.72p 0.72p 0.72p 0
21/06/2017 0.72p 0.72p 0.72p 0.72p 0
20/06/2017 0.72p 0.72p 0.72p 0.72p 0
19/06/2017 0.72p 0.72p 0.72p 0.72p 0
16/06/2017 0.72p 0.73p 0.71p 0.72p 288270
15/06/2017 0.72p 0.73p 0.71p 0.72p 825037
14/06/2017 0.72p 0.73p 0.71p 0.72p 101000
13/06/2017 0.72p 0.72p 0.71p 0.72p 462844
12/06/2017 0.72p 0.73p 0.72p 0.72p 81010
09/06/2017 0.72p 0.72p 0.71p 0.72p 512793
08/06/2017 0.72p 0.72p 0.71p 0.71p 262832
07/06/2017 0.72p 0.72p 0.71p 0.72p 360952
06/06/2017 0.72p 0.72p 0.71p 0.72p 148169
05/06/2017 0.72p 0.72p 0.71p 0.72p 429524
02/06/2017 0.72p 0.72p 0.72p 0.72p 46627
01/06/2017 0.72p 0.72p 0.72p 0.72p 22872
31/05/2017 0.72p 0.73p 0.71p 0.72p 70396
30/05/2017 0.72p 0.72p 0.72p 0.72p 27300
26/05/2017 0.72p 0.72p 0.71p 0.72p 242514
25/05/2017 0.72p 0.73p 0.71p 0.72p 37399
24/05/2017 0.72p 0.72p 0.71p 0.72p 110328
23/05/2017 0.72p 0.73p 0.71p 0.72p 775948
22/05/2017 0.73p 0.73p 0.69p 0.72p 373061
19/05/2017 0.73p 0.74p 0.72p 0.73p 36700
18/05/2017 0.73p 0.73p 0.72p 0.73p 59477
17/05/2017 0.74p 0.74p 0.72p 0.73p 263342
16/05/2017 0.74p 0.74p 0.73p 0.73p 464288
15/05/2017 0.74p 0.75p 0.73p 0.74p 141057
12/05/2017 0.74p 0.75p 0.74p 0.74p 148631
11/05/2017 0.74p 0.75p 0.73p 0.74p 192428
10/05/2017 0.74p 0.75p 0.73p 0.74p 57922

*Close Price adjusted for both dividends and splits