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
09/05/2017 0.74p 0.75p 0.73p 0.74p 135565
08/05/2017 0.74p 0.75p 0.73p 0.74p 84910
05/05/2017 0.74p 0.75p 0.73p 0.74p 298074
04/05/2017 0.74p 0.75p 0.73p 0.74p 198389
03/05/2017 0.74p 0.75p 0.74p 0.74p 117489
02/05/2017 0.74p 0.75p 0.73p 0.74p 274164
28/04/2017 0.74p 0.74p 0.73p 0.74p 30
27/04/2017 0.74p 0.75p 0.73p 0.74p 185762
26/04/2017 0.75p 0.76p 0.75p 0.75p 212369
25/04/2017 0.75p 0.76p 0.75p 0.75p 291020
24/04/2017 0.75p 0.76p 0.74p 0.75p 70706
21/04/2017 0.75p 0.76p 0.74p 0.75p 775431
20/04/2017 0.75p 0.76p 0.75p 0.75p 182630
19/04/2017 0.75p 0.76p 0.75p 0.76p 113068
18/04/2017 0.75p 0.76p 0.74p 0.75p 329440
13/04/2017 0.75p 0.75p 0.75p 0.75p 114204
12/04/2017 0.75p 0.76p 0.74p 0.75p 441650
11/04/2017 0.75p 0.76p 0.75p 0.75p 48031
10/04/2017 0.75p 0.75p 0.74p 0.75p 186250
07/04/2017 0.75p 0.76p 0.74p 0.75p 31311
06/04/2017 0.75p 0.76p 0.74p 0.75p 143987
05/04/2017 0.75p 0.76p 0.75p 0.75p 73686
04/04/2017 0.75p 0.76p 0.75p 0.75p 132870
03/04/2017 0.75p 0.76p 0.74p 0.75p 227335
31/03/2017 0.75p 0.75p 0.75p 0.75p 130233
30/03/2017 0.75p 0.76p 0.74p 0.75p 101431
29/03/2017 0.75p 0.76p 0.74p 0.75p 63532
28/03/2017 0.75p 0.76p 0.74p 0.75p 350863
27/03/2017 0.75p 0.76p 0.74p 0.75p 76931
24/03/2017 0.75p 0.76p 0.75p 0.75p 188422
23/03/2017 0.75p 0.75p 0.74p 0.75p 399822
22/03/2017 0.75p 0.76p 0.74p 0.75p 270337
21/03/2017 0.76p 0.77p 0.74p 0.75p 107651
20/03/2017 0.76p 0.76p 0.75p 0.76p 57500
17/03/2017 0.76p 0.77p 0.75p 0.75p 362664
16/03/2017 0.76p 0.77p 0.75p 0.76p 112376
15/03/2017 0.76p 0.77p 0.75p 0.75p 222867
14/03/2017 0.76p 0.76p 0.75p 0.76p 41904
13/03/2017 0.76p 0.76p 0.75p 0.76p 183022
10/03/2017 0.76p 0.77p 0.75p 0.76p 78657
09/03/2017 0.76p 0.77p 0.75p 0.76p 269468
08/03/2017 0.76p 0.76p 0.75p 0.76p 337000
07/03/2017 0.76p 0.77p 0.75p 0.76p 655294
06/03/2017 0.76p 0.76p 0.75p 0.76p 595005
03/03/2017 0.76p 0.78p 0.75p 0.76p 653445
02/03/2017 0.76p 0.77p 0.76p 0.76p 3146
01/03/2017 0.76p 0.77p 0.75p 0.76p 34860
28/02/2017 0.76p 0.77p 0.75p 0.76p 82069
27/02/2017 0.76p 0.77p 0.75p 0.76p 29356
24/02/2017 0.76p 0.77p 0.75p 0.76p 108330
23/02/2017 0.76p 0.77p 0.75p 0.76p 144137
22/02/2017 0.76p 0.77p 0.76p 0.76p 214763
21/02/2017 0.76p 0.77p 0.76p 0.76p 199542
20/02/2017 0.76p 0.77p 0.75p 0.76p 101331
17/02/2017 0.76p 0.77p 0.76p 0.76p 149010
16/02/2017 0.76p 0.77p 0.76p 0.76p 832199
15/02/2017 0.76p 0.76p 0.75p 0.76p 104187
14/02/2017 0.76p 0.77p 0.75p 0.76p 243203
13/02/2017 0.76p 0.77p 0.75p 0.76p 342270
10/02/2017 0.76p 0.77p 0.76p 0.76p 459453
09/02/2017 0.76p 0.76p 0.75p 0.76p 11778000
08/02/2017 0.76p 0.76p 0.75p 0.76p 382919
07/02/2017 0.76p 0.77p 0.75p 0.76p 164483
06/02/2017 0.76p 0.76p 0.75p 0.76p 63925
03/02/2017 0.76p 0.76p 0.75p 0.76p 123179
02/02/2017 0.76p 0.76p 0.75p 0.76p 173794
01/02/2017 0.76p 0.76p 0.75p 0.76p 61303
31/01/2017 0.76p 0.77p 0.75p 0.76p 126933
30/01/2017 0.76p 0.76p 0.74p 0.76p 523325
27/01/2017 0.76p 0.76p 0.75p 0.76p 210732
26/01/2017 0.76p 0.76p 0.75p 0.76p 201000
25/01/2017 0.78p 0.79p 0.76p 0.78p 53850
24/01/2017 0.79p 0.79p 0.75p 0.78p 470398
23/01/2017 0.79p 0.79p 0.78p 0.79p 236457
20/01/2017 0.79p 0.80p 0.79p 0.79p 336619
19/01/2017 0.77p 0.80p 0.77p 0.79p 260688
18/01/2017 0.76p 0.78p 0.76p 0.77p 440732
17/01/2017 0.75p 0.77p 0.75p 0.76p 103170
16/01/2017 0.75p 0.76p 0.75p 0.75p 79798
13/01/2017 0.75p 0.76p 0.75p 0.75p 140000
12/01/2017 0.75p 0.76p 0.75p 0.75p 433916
11/01/2017 0.75p 0.76p 0.75p 0.75p 87283
10/01/2017 0.75p 0.76p 0.75p 0.75p 478310
09/01/2017 0.74p 0.76p 0.74p 0.75p 53362
06/01/2017 0.74p 0.75p 0.74p 0.74p 49920
05/01/2017 0.74p 0.75p 0.74p 0.74p 199255
04/01/2017 0.73p 0.76p 0.73p 0.74p 232815
03/01/2017 0.72p 0.74p 0.72p 0.73p 276022
30/12/2016 0.72p 0.72p 0.71p 0.72p 215373
29/12/2016 0.71p 0.72p 0.71p 0.72p 75000
28/12/2016 0.71p 0.72p 0.71p 0.71p 178007
23/12/2016 0.71p 0.72p 0.71p 0.71p 8660
22/12/2016 0.71p 0.72p 0.71p 0.71p 86383
21/12/2016 0.72p 0.72p 0.70p 0.71p 220599
20/12/2016 0.71p 0.72p 0.71p 0.71p 257778
19/12/2016 0.71p 0.72p 0.70p 0.71p 205593
16/12/2016 0.71p 0.73p 0.70p 0.71p 613460
15/12/2016 0.71p 0.71p 0.71p 0.71p 0
14/12/2016 0.71p 0.72p 0.71p 0.71p 3200
13/12/2016 0.71p 0.73p 0.71p 0.73p 486111
12/12/2016 0.71p 0.72p 0.71p 0.71p 101767
09/12/2016 0.71p 0.71p 0.71p 0.71p 51508
08/12/2016 0.71p 0.72p 0.71p 0.71p 54940
07/12/2016 0.71p 0.72p 0.70p 0.71p 310020
06/12/2016 0.71p 0.72p 0.71p 0.71p 176911
05/12/2016 0.71p 0.72p 0.71p 0.71p 101449
02/12/2016 0.70p 0.72p 0.70p 0.71p 330471
01/12/2016 0.70p 0.71p 0.70p 0.70p 51957
30/11/2016 0.70p 0.71p 0.70p 0.70p 95500
29/11/2016 0.70p 0.71p 0.70p 0.70p 394902
28/11/2016 0.70p 0.71p 0.70p 0.70p 562311
25/11/2016 0.70p 0.71p 0.70p 0.70p 400218
24/11/2016 0.70p 0.71p 0.69p 0.70p 525555
23/11/2016 0.70p 0.71p 0.69p 0.70p 32000
22/11/2016 0.69p 0.70p 0.69p 0.69p 72500
21/11/2016 0.69p 0.70p 0.69p 0.69p 257490
18/11/2016 0.69p 0.69p 0.69p 0.69p 6000
17/11/2016 0.69p 0.69p 0.68p 0.69p 159921
16/11/2016 0.69p 0.69p 0.69p 0.69p 196909
15/11/2016 0.69p 0.70p 0.68p 0.69p 112600
14/11/2016 0.69p 0.70p 0.68p 0.69p 40160
11/11/2016 0.69p 0.70p 0.69p 0.69p 50000
10/11/2016 0.69p 0.70p 0.69p 0.69p 80350
09/11/2016 0.69p 0.70p 0.67p 0.69p 1106006
08/11/2016 0.69p 0.70p 0.69p 0.69p 202554
07/11/2016 0.70p 0.70p 0.69p 0.69p 19227
04/11/2016 0.70p 0.70p 0.68p 0.70p 183145
03/11/2016 0.70p 0.70p 0.69p 0.70p 131204
02/11/2016 0.70p 0.70p 0.69p 0.70p 58112
01/11/2016 0.70p 0.70p 0.69p 0.70p 99627
31/10/2016 0.71p 0.71p 0.69p 0.70p 2269700
28/10/2016 0.71p 0.72p 0.70p 0.71p 96748
27/10/2016 0.71p 0.72p 0.70p 0.71p 172639
26/10/2016 0.72p 0.73p 0.72p 0.72p 30560
25/10/2016 0.73p 0.73p 0.71p 0.72p 431962
24/10/2016 0.73p 0.74p 0.73p 0.73p 105390
21/10/2016 0.73p 0.73p 0.73p 0.73p 28001
20/10/2016 0.73p 0.73p 0.73p 0.73p 20754
19/10/2016 0.73p 0.73p 0.73p 0.73p 215850
18/10/2016 0.73p 0.74p 0.73p 0.73p 427414
17/10/2016 0.73p 0.74p 0.73p 0.73p 202975
14/10/2016 0.73p 0.74p 0.73p 0.73p 220730
13/10/2016 0.73p 0.73p 0.73p 0.73p 30987
12/10/2016 0.73p 0.74p 0.73p 0.73p 91287
11/10/2016 0.73p 0.74p 0.73p 0.73p 216280
10/10/2016 0.73p 0.74p 0.73p 0.73p 312017
07/10/2016 0.73p 0.74p 0.73p 0.73p 74432
06/10/2016 0.74p 0.74p 0.73p 0.73p 174862
05/10/2016 0.74p 0.74p 0.73p 0.74p 118862
04/10/2016 0.74p 0.74p 0.73p 0.74p 140031
03/10/2016 0.74p 0.74p 0.73p 0.74p 85566
30/09/2016 0.74p 0.74p 0.73p 0.74p 44000
29/09/2016 0.74p 0.74p 0.73p 0.74p 447055
28/09/2016 0.74p 0.74p 0.73p 0.74p 96100
27/09/2016 0.74p 0.74p 0.73p 0.74p 3017
26/09/2016 0.74p 0.74p 0.73p 0.74p 405900
23/09/2016 0.74p 0.74p 0.73p 0.74p 445334
22/09/2016 0.74p 0.74p 0.74p 0.74p 10570
21/09/2016 0.73p 0.74p 0.73p 0.74p 334446
20/09/2016 0.74p 0.74p 0.73p 0.74p 48550
19/09/2016 0.74p 0.74p 0.73p 0.74p 62925
16/09/2016 0.74p 0.74p 0.73p 0.74p 38305
15/09/2016 0.74p 0.74p 0.73p 0.74p 9000
14/09/2016 0.74p 0.74p 0.73p 0.74p 132926
13/09/2016 0.74p 0.74p 0.73p 0.74p 1848
12/09/2016 0.74p 0.75p 0.74p 0.74p 102396
09/09/2016 0.74p 0.74p 0.73p 0.74p 4620
08/09/2016 0.74p 0.75p 0.74p 0.74p 222964
07/09/2016 0.74p 0.74p 0.74p 0.74p 33000
06/09/2016 0.74p 0.74p 0.73p 0.74p 35600
05/09/2016 0.74p 0.74p 0.73p 0.74p 349160
02/09/2016 0.74p 0.74p 0.73p 0.74p 778118
01/09/2016 0.74p 0.74p 0.73p 0.74p 94883
31/08/2016 0.74p 0.74p 0.73p 0.74p 343783
30/08/2016 0.74p 0.75p 0.73p 0.74p 781034
26/08/2016 0.73p 0.75p 0.73p 0.74p 76616
25/08/2016 0.73p 0.74p 0.72p 0.73p 111837
24/08/2016 0.73p 0.73p 0.73p 0.73p 0
23/08/2016 0.73p 0.73p 0.73p 0.73p 0
22/08/2016 0.72p 0.74p 0.71p 0.73p 397309
19/08/2016 0.72p 0.74p 0.71p 0.72p 28129
18/08/2016 0.71p 0.74p 0.71p 0.72p 155300
17/08/2016 0.71p 0.73p 0.71p 0.71p 75850
16/08/2016 0.71p 0.73p 0.70p 0.71p 404507
15/08/2016 0.70p 0.73p 0.70p 0.72p 93476
12/08/2016 0.70p 0.71p 0.70p 0.71p 617000
11/08/2016 0.68p 0.70p 0.68p 0.70p 504694
10/08/2016 0.67p 0.69p 0.67p 0.67p 322800
09/08/2016 0.67p 0.67p 0.66p 0.67p 37442
08/08/2016 0.67p 0.67p 0.66p 0.67p 136587
05/08/2016 0.66p 0.67p 0.65p 0.67p 29395
04/08/2016 0.66p 0.66p 0.66p 0.66p 37666
03/08/2016 0.67p 0.67p 0.64p 0.66p 227940
02/08/2016 0.67p 0.68p 0.65p 0.67p 25510
01/08/2016 0.67p 0.67p 0.65p 0.67p 96000
29/07/2016 0.67p 0.68p 0.65p 0.67p 69141
28/07/2016 0.67p 0.68p 0.65p 0.67p 172515
27/07/2016 0.67p 0.69p 0.67p 0.68p 46500
26/07/2016 0.67p 0.69p 0.67p 0.67p 187800
25/07/2016 0.67p 0.69p 0.66p 0.68p 395489

*Close Price adjusted for both dividends and splits