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
22/07/2016 0.66p 0.67p 0.66p 0.67p 138368
21/07/2016 0.65p 0.67p 0.65p 0.67p 119000
20/07/2016 0.63p 0.66p 0.63p 0.65p 256575
19/07/2016 0.63p 0.64p 0.62p 0.63p 182344
18/07/2016 0.63p 0.64p 0.63p 0.63p 75000
15/07/2016 0.63p 0.65p 0.61p 0.63p 248591
14/07/2016 0.63p 0.64p 0.61p 0.63p 128356
13/07/2016 0.63p 0.64p 0.61p 0.63p 87131
12/07/2016 0.62p 0.63p 0.61p 0.63p 1822203
11/07/2016 0.62p 0.62p 0.61p 0.62p 281760
08/07/2016 0.63p 0.63p 0.61p 0.63p 60000
07/07/2016 0.63p 0.63p 0.61p 0.61p 37600
06/07/2016 0.63p 0.63p 0.61p 0.63p 40300
05/07/2016 0.63p 0.63p 0.61p 0.63p 156885
04/07/2016 0.63p 0.63p 0.61p 0.63p 186689
01/07/2016 0.63p 0.63p 0.61p 0.63p 63600
30/06/2016 0.63p 0.63p 0.61p 0.63p 37000
29/06/2016 0.63p 0.64p 0.62p 0.63p 167357
28/06/2016 0.64p 0.64p 0.62p 0.63p 260326
27/06/2016 0.64p 0.65p 0.63p 0.64p 133030
24/06/2016 0.65p 0.66p 0.63p 0.64p 294578
23/06/2016 0.66p 0.68p 0.66p 0.66p 56682
22/06/2016 0.66p 0.66p 0.65p 0.66p 184188
21/06/2016 0.66p 0.66p 0.65p 0.66p 100189
20/06/2016 0.67p 0.67p 0.67p 0.67p 50000
17/06/2016 0.67p 0.67p 0.67p 0.67p 88731
16/06/2016 0.67p 0.67p 0.67p 0.67p 46404
15/06/2016 0.67p 0.67p 0.67p 0.67p 3750
14/06/2016 0.69p 0.69p 0.67p 0.67p 133259
13/06/2016 0.69p 0.69p 0.68p 0.69p 42612
10/06/2016 0.69p 0.69p 0.69p 0.69p 0
09/06/2016 0.69p 0.69p 0.69p 0.69p 10900
08/06/2016 0.69p 0.69p 0.68p 0.69p 376688
07/06/2016 0.69p 0.69p 0.69p 0.69p 318400
06/06/2016 0.69p 0.70p 0.68p 0.69p 203574
03/06/2016 0.69p 0.69p 0.69p 0.69p 26000
02/06/2016 0.69p 0.69p 0.68p 0.69p 145215
01/06/2016 0.69p 0.70p 0.69p 0.69p 215635
31/05/2016 0.69p 0.69p 0.69p 0.69p 496426
27/05/2016 0.69p 0.70p 0.69p 0.69p 50989
26/05/2016 0.69p 0.71p 0.69p 0.69p 426822
25/05/2016 0.69p 0.70p 0.68p 0.69p 372000
24/05/2016 0.69p 0.70p 0.68p 0.69p 152794
23/05/2016 0.69p 0.70p 0.69p 0.69p 113257
20/05/2016 0.69p 0.70p 0.68p 0.69p 98643
19/05/2016 0.69p 0.69p 0.68p 0.69p 73213
18/05/2016 0.69p 0.69p 0.68p 0.68p 150673
17/05/2016 0.69p 0.70p 0.68p 0.69p 165061
16/05/2016 0.69p 0.70p 0.68p 0.68p 222300
13/05/2016 0.69p 0.70p 0.69p 0.69p 30719
12/05/2016 0.69p 0.70p 0.69p 0.69p 11444
11/05/2016 0.69p 0.70p 0.69p 0.69p 72757
10/05/2016 0.69p 0.71p 0.69p 0.69p 86503
09/05/2016 0.69p 0.70p 0.69p 0.69p 84650
06/05/2016 0.69p 0.71p 0.69p 0.69p 141182
05/05/2016 0.69p 0.71p 0.69p 0.71p 84616
04/05/2016 0.69p 0.70p 0.69p 0.69p 33922
03/05/2016 0.69p 0.70p 0.69p 0.69p 122000
29/04/2016 0.69p 0.71p 0.69p 0.69p 89500
28/04/2016 0.69p 0.71p 0.69p 0.69p 144631
27/04/2016 0.70p 0.72p 0.70p 0.70p 324591
26/04/2016 0.69p 0.72p 0.69p 0.72p 419365
25/04/2016 0.68p 0.69p 0.68p 0.69p 91145
22/04/2016 0.68p 0.69p 0.68p 0.68p 296600
21/04/2016 0.67p 0.69p 0.67p 0.68p 177000
20/04/2016 0.66p 0.68p 0.66p 0.67p 252119
19/04/2016 0.66p 0.67p 0.64p 0.66p 80700
18/04/2016 0.66p 0.67p 0.66p 0.66p 13078
15/04/2016 0.66p 0.67p 0.66p 0.66p 8000
14/04/2016 0.64p 0.66p 0.64p 0.66p 105500
13/04/2016 0.64p 0.65p 0.64p 0.64p 44938
12/04/2016 0.64p 0.65p 0.63p 0.64p 170940
11/04/2016 0.64p 0.65p 0.63p 0.64p 219663
08/04/2016 0.63p 0.64p 0.62p 0.64p 139914
07/04/2016 0.62p 0.63p 0.62p 0.63p 206666
06/04/2016 0.62p 0.63p 0.61p 0.62p 296682
05/04/2016 0.62p 0.62p 0.60p 0.62p 141882
04/04/2016 0.62p 0.62p 0.60p 0.62p 177779
01/04/2016 0.62p 0.62p 0.60p 0.60p 343515
31/03/2016 0.62p 0.63p 0.60p 0.60p 957357
30/03/2016 0.62p 0.63p 0.61p 0.62p 370604
29/03/2016 0.62p 0.62p 0.61p 0.62p 83205
24/03/2016 0.62p 0.63p 0.61p 0.62p 350315
23/03/2016 0.63p 0.63p 0.62p 0.62p 347269
22/03/2016 0.62p 0.63p 0.62p 0.63p 623343
21/03/2016 0.65p 0.65p 0.63p 0.63p 445850
18/03/2016 0.65p 0.65p 0.65p 0.65p 8140
17/03/2016 0.65p 0.65p 0.64p 0.65p 188450
16/03/2016 0.65p 0.65p 0.63p 0.65p 376144
15/03/2016 0.64p 0.66p 0.64p 0.65p 263857
14/03/2016 0.62p 0.65p 0.62p 0.64p 260128
11/03/2016 0.61p 0.62p 0.60p 0.61p 242392
10/03/2016 0.61p 0.61p 0.60p 0.61p 344646
09/03/2016 0.61p 0.62p 0.60p 0.61p 114054
08/03/2016 0.60p 0.62p 0.60p 0.61p 327162
07/03/2016 0.60p 0.61p 0.58p 0.60p 187754
04/03/2016 0.58p 0.61p 0.58p 0.60p 1558326
03/03/2016 0.57p 0.58p 0.57p 0.58p 105365
02/03/2016 0.58p 0.58p 0.56p 0.57p 1142390
01/03/2016 0.59p 0.59p 0.56p 0.56p 130883
29/02/2016 0.60p 0.60p 0.58p 0.59p 213349
26/02/2016 0.61p 0.61p 0.59p 0.60p 12000
25/02/2016 0.61p 0.61p 0.57p 0.61p 327736
24/02/2016 0.62p 0.62p 0.59p 0.61p 62750
23/02/2016 0.62p 0.62p 0.60p 0.62p 42559
22/02/2016 0.62p 0.63p 0.61p 0.62p 286430
19/02/2016 0.63p 0.63p 0.61p 0.62p 894747
18/02/2016 0.64p 0.65p 0.63p 0.64p 57054
17/02/2016 0.64p 0.65p 0.63p 0.64p 231270
16/02/2016 0.64p 0.66p 0.64p 0.64p 27314
15/02/2016 0.64p 0.66p 0.63p 0.64p 388662
12/02/2016 0.64p 0.65p 0.63p 0.64p 109075
11/02/2016 0.65p 0.66p 0.64p 0.65p 72269
10/02/2016 0.65p 0.66p 0.63p 0.65p 130818
09/02/2016 0.65p 0.67p 0.63p 0.65p 217357
08/02/2016 0.65p 0.67p 0.64p 0.65p 79000
05/02/2016 0.65p 0.66p 0.64p 0.65p 17500
04/02/2016 0.65p 0.66p 0.64p 0.65p 554934
03/02/2016 0.66p 0.67p 0.66p 0.66p 86053
02/02/2016 0.66p 0.67p 0.65p 0.66p 111858
01/02/2016 0.66p 0.66p 0.65p 0.66p 12693
29/01/2016 0.66p 0.66p 0.65p 0.66p 842750
28/01/2016 0.66p 0.67p 0.65p 0.66p 372700
27/01/2016 0.66p 0.66p 0.65p 0.65p 587138
26/01/2016 0.65p 0.67p 0.64p 0.65p 329614
25/01/2016 0.65p 0.67p 0.64p 0.65p 206933
22/01/2016 0.65p 0.66p 0.63p 0.66p 709876
21/01/2016 0.68p 0.68p 0.64p 0.65p 697065
20/01/2016 0.70p 0.70p 0.66p 0.68p 203336
19/01/2016 0.71p 0.71p 0.69p 0.70p 429338
18/01/2016 0.70p 0.71p 0.69p 0.71p 281057
15/01/2016 0.71p 0.71p 0.69p 0.70p 6258909
14/01/2016 0.71p 0.71p 0.69p 0.71p 213180
13/01/2016 0.72p 0.72p 0.70p 0.71p 134978
12/01/2016 0.73p 0.73p 0.71p 0.72p 142000
11/01/2016 0.73p 0.73p 0.72p 0.73p 57037
08/01/2016 0.73p 0.73p 0.72p 0.72p 106000
07/01/2016 0.74p 0.74p 0.73p 0.73p 61610
06/01/2016 0.74p 0.74p 0.73p 0.74p 84355
05/01/2016 0.74p 0.74p 0.73p 0.74p 676299
04/01/2016 0.74p 0.74p 0.74p 0.74p 54647
31/12/2015 0.74p 0.74p 0.74p 0.74p 206860
30/12/2015 0.74p 0.74p 0.74p 0.74p 196975
29/12/2015 0.74p 0.74p 0.74p 0.74p 20000
24/12/2015 0.74p 0.74p 0.74p 0.74p 101207
23/12/2015 0.74p 0.74p 0.74p 0.74p 903333
22/12/2015 0.74p 0.74p 0.73p 0.74p 140812
21/12/2015 0.74p 0.74p 0.74p 0.74p 729077
18/12/2015 0.74p 0.74p 0.74p 0.74p 150000
17/12/2015 0.74p 0.74p 0.73p 0.74p 587644
16/12/2015 0.74p 0.74p 0.73p 0.74p 374029
15/12/2015 0.74p 0.74p 0.74p 0.74p 233870
14/12/2015 0.74p 0.74p 0.74p 0.74p 45087
11/12/2015 0.74p 0.75p 0.74p 0.74p 173150
10/12/2015 0.74p 0.74p 0.74p 0.74p 44484
09/12/2015 0.74p 0.74p 0.74p 0.74p 1292699
08/12/2015 0.75p 0.75p 0.74p 0.74p 155322
07/12/2015 0.75p 0.75p 0.74p 0.75p 240187
04/12/2015 0.75p 0.75p 0.74p 0.75p 648101
03/12/2015 0.75p 0.76p 0.75p 0.75p 5000
02/12/2015 0.75p 0.75p 0.74p 0.75p 348534
01/12/2015 0.75p 0.75p 0.74p 0.75p 273476
30/11/2015 0.75p 0.75p 0.74p 0.75p 119916
27/11/2015 0.75p 0.76p 0.74p 0.75p 177779
26/11/2015 0.75p 0.76p 0.74p 0.75p 257940
25/11/2015 0.76p 0.76p 0.74p 0.75p 71043
24/11/2015 0.76p 0.77p 0.75p 0.76p 363484
23/11/2015 0.76p 0.76p 0.75p 0.76p 382904
20/11/2015 0.76p 0.77p 0.76p 0.76p 131281
19/11/2015 0.76p 0.77p 0.76p 0.76p 71804
18/11/2015 0.76p 0.77p 0.76p 0.76p 49604
17/11/2015 0.77p 0.77p 0.75p 0.77p 770990
16/11/2015 0.76p 0.77p 0.76p 0.77p 24429
13/11/2015 0.77p 0.77p 0.76p 0.76p 37300
12/11/2015 0.77p 0.77p 0.76p 0.77p 197856
11/11/2015 0.77p 0.77p 0.76p 0.77p 274856
10/11/2015 0.77p 0.77p 0.76p 0.77p 125423
09/11/2015 0.77p 0.77p 0.76p 0.77p 99098
06/11/2015 0.77p 0.77p 0.77p 0.77p 9623
05/11/2015 0.77p 0.77p 0.76p 0.77p 264213
04/11/2015 0.77p 0.77p 0.76p 0.77p 152430
03/11/2015 0.77p 0.77p 0.76p 0.77p 132683
02/11/2015 0.77p 0.77p 0.76p 0.77p 108553
30/10/2015 0.77p 0.77p 0.76p 0.77p 89970
29/10/2015 0.77p 0.77p 0.76p 0.77p 138279
28/10/2015 0.78p 0.79p 0.76p 0.78p 635571
27/10/2015 0.78p 0.79p 0.77p 0.78p 680529
26/10/2015 0.78p 0.80p 0.78p 0.78p 340953
23/10/2015 0.79p 0.79p 0.78p 0.78p 273855
22/10/2015 0.79p 0.80p 0.78p 0.79p 209700
21/10/2015 0.80p 0.81p 0.76p 0.79p 995657
20/10/2015 0.81p 0.81p 0.81p 0.81p 267024
19/10/2015 0.81p 0.81p 0.81p 0.81p 70996
16/10/2015 0.80p 0.81p 0.80p 0.81p 580893
15/10/2015 0.80p 0.80p 0.80p 0.80p 184760
14/10/2015 0.80p 0.81p 0.80p 0.80p 345876
13/10/2015 0.80p 0.80p 0.80p 0.80p 45475
12/10/2015 0.79p 0.80p 0.79p 0.80p 306041
09/10/2015 0.79p 0.80p 0.79p 0.79p 1057935
08/10/2015 0.79p 0.80p 0.79p 0.79p 358831

*Close Price adjusted for both dividends and splits