TwentyFour Select Monthly Income Fund Limited (SMIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TwentyFour Select Monthly Income Fund Limited

Date Open High Low Close* Volume
23/10/2024 86.80p 86.80p 84.20p 84.60p 1498325
22/10/2024 86.60p 86.80p 85.75p 85.80p 605662
21/10/2024 85.60p 86.50p 85.00p 85.40p 512851
18/10/2024 86.00p 87.00p 85.00p 86.00p 932208
17/10/2024 85.60p 86.00p 85.00p 85.60p 702026
16/10/2024 86.40p 86.40p 84.80p 86.20p 459135
15/10/2024 85.60p 86.40p 85.00p 85.60p 610677
14/10/2024 85.60p 86.20p 84.60p 85.60p 830311
11/10/2024 86.00p 86.00p 84.20p 85.60p 341531
10/10/2024 85.80p 86.00p 84.20p 84.20p 394754
09/10/2024 86.00p 86.00p 84.20p 85.80p 384813
08/10/2024 85.80p 85.80p 84.00p 84.60p 244801
07/10/2024 85.60p 86.16p 85.00p 85.00p 474846
04/10/2024 85.00p 85.00p 84.00p 85.00p 972368
03/10/2024 86.00p 86.00p 84.20p 84.20p 440979
02/10/2024 85.20p 86.42p 84.95p 85.80p 487755
01/10/2024 85.00p 86.00p 84.60p 85.60p 977784
30/09/2024 86.60p 86.80p 84.80p 85.30p 549600
27/09/2024 85.20p 86.60p 84.60p 85.20p 931210
26/09/2024 84.60p 85.60p 84.40p 85.20p 575341
25/09/2024 85.40p 85.80p 84.60p 85.20p 801959
24/09/2024 85.60p 86.00p 84.80p 85.40p 547499
23/09/2024 85.00p 85.80p 84.60p 85.20p 558909
20/09/2024 84.80p 85.80p 84.40p 85.80p 622992
19/09/2024 84.60p 85.80p 84.40p 84.60p 403415
18/09/2024 85.60p 85.60p 84.60p 85.20p 694600
17/09/2024 84.60p 86.00p 84.60p 85.20p 661023
16/09/2024 85.60p 85.80p 84.60p 85.20p 724057
13/09/2024 85.00p 85.80p 84.59p 84.80p 626799
12/09/2024 85.00p 85.60p 84.60p 84.60p 412801
11/09/2024 84.60p 86.00p 84.20p 84.80p 543552
10/09/2024 86.00p 86.00p 84.73p 84.80p 424422
09/09/2024 85.40p 85.80p 84.40p 84.60p 422365
06/09/2024 85.00p 85.60p 84.40p 85.00p 504513
05/09/2024 85.60p 85.60p 84.40p 84.40p 190729
04/09/2024 85.40p 85.60p 84.20p 85.00p 638929
03/09/2024 84.40p 85.40p 84.00p 84.70p 828747
02/09/2024 84.80p 85.60p 84.20p 84.70p 476190
30/08/2024 85.00p 85.00p 83.95p 84.60p 1198697
29/08/2024 84.80p 85.00p 84.00p 84.40p 627374
28/08/2024 84.80p 85.00p 84.00p 85.00p 485452
27/08/2024 85.00p 85.40p 84.20p 85.00p 485887
23/08/2024 85.60p 88.00p 83.80p 84.70p 985116
22/08/2024 84.00p 85.00p 83.60p 84.00p 513663
21/08/2024 85.00p 85.03p 83.80p 84.40p 365138
20/08/2024 84.00p 87.00p 83.20p 84.80p 421501
19/08/2024 84.40p 84.40p 83.00p 84.00p 429089
16/08/2024 84.40p 84.40p 83.20p 83.80p 144880
15/08/2024 84.40p 84.60p 83.40p 84.00p 314536
14/08/2024 84.20p 84.80p 83.20p 84.20p 692461
13/08/2024 84.00p 84.80p 83.40p 84.20p 1109244
12/08/2024 84.20p 85.00p 82.80p 84.80p 450835
09/08/2024 84.00p 84.80p 83.60p 83.80p 452688
08/08/2024 84.80p 85.00p 83.20p 83.90p 476693
07/08/2024 84.80p 84.80p 83.20p 84.20p 657753
06/08/2024 84.40p 84.80p 83.00p 83.70p 603377
05/08/2024 83.00p 85.00p 82.00p 83.80p 852105
02/08/2024 84.40p 85.00p 83.00p 83.00p 665188
01/08/2024 83.80p 85.00p 83.80p 83.80p 374260
31/07/2024 83.60p 85.00p 82.04p 84.00p 634210
30/07/2024 83.80p 84.60p 83.80p 84.00p 389801
29/07/2024 84.20p 84.80p 83.60p 84.00p 401363
26/07/2024 84.80p 84.80p 83.80p 84.00p 254352
25/07/2024 84.00p 84.60p 83.60p 84.20p 241244
24/07/2024 84.00p 84.80p 83.60p 84.00p 435676
23/07/2024 84.00p 84.80p 83.51p 84.00p 211786
22/07/2024 84.80p 84.80p 83.52p 84.00p 300569
19/07/2024 83.80p 84.60p 82.40p 83.80p 636933
18/07/2024 84.00p 84.85p 83.40p 84.60p 653352
17/07/2024 85.00p 85.00p 83.80p 85.00p 486047
16/07/2024 85.00p 85.00p 84.13p 85.00p 422735
15/07/2024 84.80p 84.80p 83.80p 84.80p 1049991
12/07/2024 84.80p 84.80p 83.60p 84.30p 299743
11/07/2024 84.60p 84.60p 83.60p 84.20p 312833
10/07/2024 84.20p 84.60p 83.60p 84.20p 353190
09/07/2024 84.80p 86.00p 83.00p 84.00p 476628
08/07/2024 84.40p 84.80p 83.30p 84.20p 298525
05/07/2024 84.20p 84.40p 83.00p 84.20p 642622
04/07/2024 84.00p 84.05p 83.20p 84.00p 169707
03/07/2024 84.40p 84.40p 83.00p 84.20p 318756
02/07/2024 84.40p 86.00p 82.81p 84.40p 381675
01/07/2024 84.20p 84.40p 83.00p 84.40p 196291
28/06/2024 84.00p 84.24p 82.80p 83.60p 159518
27/06/2024 83.80p 84.26p 83.10p 83.80p 359089
26/06/2024 84.20p 84.40p 83.00p 84.40p 177695
25/06/2024 83.60p 84.40p 83.00p 83.80p 427661
24/06/2024 83.00p 83.80p 80.68p 83.80p 449781
21/06/2024 83.60p 83.80p 83.00p 83.80p 662592
20/06/2024 83.40p 84.00p 83.07p 83.40p 260870
19/06/2024 83.40p 84.28p 83.40p 83.80p 326879
18/06/2024 83.40p 84.40p 83.40p 84.00p 491267
17/06/2024 84.60p 84.30p 83.40p 83.90p 899076
14/06/2024 84.60p 84.60p 83.40p 83.60p 307246
13/06/2024 83.80p 84.50p 83.60p 83.80p 287943
12/06/2024 84.20p 84.40p 83.60p 83.60p 583631
11/06/2024 83.80p 84.60p 83.00p 83.60p 388287
10/06/2024 84.60p 84.60p 83.00p 83.20p 1096105
07/06/2024 84.00p 84.60p 83.00p 84.00p 227380
06/06/2024 84.40p 84.60p 83.00p 83.60p 883255
05/06/2024 84.40p 84.40p 83.00p 84.40p 424070
04/06/2024 84.20p 84.60p 83.59p 84.00p 383558
03/06/2024 83.80p 84.60p 83.21p 83.80p 849587
31/05/2024 83.80p 83.92p 83.20p 83.80p 289761
30/05/2024 83.20p 84.40p 83.20p 83.20p 360610
29/05/2024 83.80p 84.40p 83.00p 83.80p 448459
28/05/2024 83.60p 83.80p 82.80p 83.20p 760034
24/05/2024 83.80p 83.80p 82.80p 83.80p 282532
23/05/2024 84.00p 84.20p 83.20p 83.60p 367598
22/05/2024 83.60p 84.40p 83.15p 83.80p 588898
21/05/2024 84.20p 84.20p 83.00p 84.20p 440489
20/05/2024 83.60p 84.00p 82.60p 83.60p 428036
17/05/2024 82.60p 84.00p 82.60p 83.00p 451673
16/05/2024 82.60p 84.00p 82.60p 83.20p 224953
15/05/2024 83.20p 84.00p 82.80p 84.00p 1027930
14/05/2024 83.00p 84.20p 82.80p 83.60p 756221
13/05/2024 82.20p 84.20p 82.20p 83.20p 1573408
10/05/2024 83.20p 83.20p 82.40p 82.80p 412616
09/05/2024 83.20p 83.20p 82.00p 82.60p 687045
08/05/2024 83.20p 83.20p 82.00p 82.60p 528793
07/05/2024 83.20p 83.20p 82.20p 82.80p 483883
03/05/2024 82.40p 83.20p 80.60p 82.60p 830455
02/05/2024 82.00p 82.95p 82.00p 82.40p 262990
01/05/2024 82.40p 83.20p 82.00p 82.50p 467158
30/04/2024 82.60p 83.00p 81.20p 82.40p 807355
29/04/2024 82.60p 82.60p 81.00p 82.00p 693612
26/04/2024 81.80p 82.60p 81.40p 82.00p 315952
25/04/2024 81.80p 83.00p 81.60p 81.60p 677715
24/04/2024 82.80p 83.00p 81.80p 82.00p 266630
23/04/2024 82.60p 82.60p 81.73p 82.20p 535393
22/04/2024 82.40p 82.80p 81.60p 81.80p 225574
19/04/2024 81.80p 83.20p 81.60p 82.40p 613870
18/04/2024 83.00p 83.20p 81.70p 83.00p 391654
17/04/2024 83.40p 83.60p 81.80p 82.70p 491575
16/04/2024 82.60p 83.43p 80.00p 82.00p 526671
15/04/2024 83.40p 83.40p 82.25p 83.00p 847835
12/04/2024 83.00p 83.40p 82.20p 83.00p 657163
11/04/2024 83.20p 84.20p 82.20p 82.60p 656643
10/04/2024 82.60p 83.80p 82.60p 83.20p 543556
09/04/2024 83.60p 83.80p 82.60p 83.30p 446310
08/04/2024 83.60p 83.60p 81.60p 83.00p 953113
05/04/2024 82.40p 83.60p 81.40p 82.60p 298169
04/04/2024 83.40p 83.60p 81.61p 82.90p 325397
03/04/2024 83.80p 84.00p 82.40p 83.00p 296184
02/04/2024 83.80p 85.80p 82.40p 83.20p 587082
28/03/2024 83.60p 84.00p 82.00p 83.10p 439476
27/03/2024 82.20p 83.80p 81.80p 82.10p 727706
26/03/2024 82.60p 83.12p 81.80p 82.40p 456876
25/03/2024 81.40p 83.20p 81.40p 81.40p 237008
22/03/2024 82.40p 83.80p 81.40p 82.00p 461230
21/03/2024 82.00p 82.60p 81.00p 81.60p 436299
20/03/2024 83.00p 83.00p 82.00p 82.40p 393882
19/03/2024 83.00p 83.40p 81.60p 82.00p 758167
18/03/2024 81.80p 83.00p 81.00p 81.80p 357830
15/03/2024 81.60p 83.00p 80.90p 81.00p 807699
14/03/2024 82.40p 82.80p 81.40p 82.20p 381770
13/03/2024 81.80p 82.80p 81.40p 82.00p 522630
12/03/2024 82.20p 82.40p 81.47p 82.40p 327434
11/03/2024 82.20p 82.40p 81.28p 82.00p 346827
08/03/2024 81.20p 82.40p 81.00p 81.80p 221132
07/03/2024 81.60p 82.20p 80.80p 81.80p 288693
06/03/2024 81.00p 81.80p 80.82p 81.20p 176382
05/03/2024 80.80p 81.80p 80.80p 81.00p 352725
04/03/2024 80.80p 81.80p 80.00p 80.40p 806648
01/03/2024 80.20p 81.80p 80.20p 80.80p 643799
29/02/2024 82.20p 82.20p 77.37p 80.20p 325598
28/02/2024 82.20p 82.20p 80.60p 80.60p 162821
27/02/2024 80.80p 82.20p 80.00p 80.80p 454909
26/02/2024 80.60p 82.20p 80.00p 80.60p 590526
23/02/2024 81.20p 82.20p 80.00p 81.20p 284676
22/02/2024 81.80p 82.40p 80.40p 80.80p 600285
21/02/2024 80.40p 81.80p 80.40p 80.40p 256191
20/02/2024 80.80p 81.80p 80.80p 80.80p 137998
19/02/2024 81.00p 82.20p 80.80p 81.30p 364663
16/02/2024 80.80p 81.80p 80.80p 80.80p 334745
15/02/2024 81.80p 81.80p 80.79p 80.80p 301172
14/02/2024 80.80p 82.00p 80.20p 80.40p 896711
13/02/2024 82.20p 82.20p 80.60p 81.00p 478264
12/02/2024 81.00p 81.80p 80.60p 81.00p 160619
09/02/2024 82.40p 82.40p 80.60p 80.60p 774127
08/02/2024 80.80p 82.40p 80.40p 81.20p 462572
07/02/2024 81.00p 82.12p 80.60p 81.20p 561690
06/02/2024 81.80p 82.40p 80.80p 81.20p 331983
05/02/2024 80.80p 82.80p 79.20p 80.60p 729229
02/02/2024 79.20p 81.20p 79.20p 80.40p 161393
01/02/2024 79.40p 81.00p 79.00p 81.00p 230043
31/01/2024 79.60p 81.00p 79.60p 80.20p 423421
30/01/2024 80.00p 81.20p 79.80p 80.50p 406721
29/01/2024 79.60p 81.00p 79.60p 79.60p 472228
26/01/2024 80.80p 80.80p 79.60p 80.10p 137999
25/01/2024 80.40p 81.00p 80.00p 80.00p 363979
24/01/2024 80.00p 81.20p 79.20p 80.50p 273311
23/01/2024 80.60p 81.00p 79.80p 80.40p 533984
22/01/2024 80.60p 80.80p 79.80p 80.10p 1564619
19/01/2024 79.80p 81.20p 79.60p 79.80p 1768586
18/01/2024 79.60p 81.00p 79.60p 79.60p 1390240
17/01/2024 80.00p 81.00p 79.80p 80.80p 478986
16/01/2024 80.40p 81.22p 79.60p 80.40p 211435
15/01/2024 80.80p 80.80p 79.60p 80.40p 311265
12/01/2024 79.60p 80.80p 79.60p 79.60p 389206
11/01/2024 79.40p 81.00p 79.20p 80.10p 268311

*Close Price adjusted for both dividends and splits