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
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
10/01/2024 79.40p 81.00p 79.31p 79.40p 745388
09/01/2024 80.80p 80.80p 79.28p 80.80p 208218
08/01/2024 79.60p 80.40p 78.40p 78.60p 148908
05/01/2024 79.20p 80.80p 77.89p 79.40p 375624
04/01/2024 80.80p 81.60p 79.20p 80.00p 243826
03/01/2024 80.60p 80.60p 79.48p 80.30p 293038
02/01/2024 80.40p 81.96p 78.60p 79.80p 303349
29/12/2023 80.00p 81.80p 78.60p 79.20p 356882
28/12/2023 80.00p 81.80p 80.00p 80.20p 537211
27/12/2023 80.00p 82.40p 78.80p 79.00p 638739
22/12/2023 79.80p 79.80p 76.60p 78.00p 224784
21/12/2023 77.60p 79.80p 77.60p 78.00p 352786
20/12/2023 79.00p 79.00p 77.80p 78.00p 362497
19/12/2023 77.60p 79.00p 77.60p 77.80p 612343
18/12/2023 78.60p 78.60p 77.35p 78.60p 366200
15/12/2023 78.40p 78.79p 76.60p 78.60p 495919
14/12/2023 78.40p 78.60p 77.60p 78.00p 858859
13/12/2023 78.40p 78.60p 76.00p 76.40p 255267
12/12/2023 76.60p 78.60p 76.20p 76.60p 191381
11/12/2023 77.80p 78.20p 76.00p 76.40p 305100
08/12/2023 76.00p 78.00p 76.00p 76.90p 315690
07/12/2023 77.20p 77.20p 76.00p 76.00p 462844
06/12/2023 76.60p 77.20p 76.40p 76.40p 673638
05/12/2023 77.00p 77.40p 75.76p 76.00p 2339203
04/12/2023 76.20p 77.00p 74.20p 76.10p 779836
01/12/2023 76.60p 77.00p 74.40p 75.70p 472383
30/11/2023 75.80p 77.20p 74.75p 75.60p 411831
29/11/2023 76.00p 76.80p 75.00p 75.20p 602819
28/11/2023 76.80p 77.00p 74.80p 75.80p 385024
27/11/2023 75.80p 76.22p 74.60p 75.20p 219575
24/11/2023 75.00p 77.00p 75.00p 75.80p 210984
23/11/2023 77.00p 77.00p 74.80p 75.90p 152349
22/11/2023 75.80p 76.60p 74.80p 76.20p 321379
21/11/2023 75.80p 75.80p 74.71p 75.80p 320232
20/11/2023 75.40p 75.80p 74.60p 75.10p 684523
17/11/2023 73.60p 75.60p 72.82p 75.60p 2513872
16/11/2023 72.20p 73.80p 72.20p 73.00p 1650970
15/11/2023 73.00p 73.60p 71.80p 72.70p 755892
14/11/2023 73.00p 73.80p 71.20p 71.80p 604553
13/11/2023 73.60p 73.60p 73.00p 73.60p 423715
10/11/2023 73.60p 73.60p 72.40p 73.00p 199391
09/11/2023 72.80p 73.60p 71.20p 72.70p 243435
08/11/2023 73.00p 73.40p 72.82p 73.10p 222178
07/11/2023 73.00p 73.40p 70.00p 72.50p 1393586
06/11/2023 73.40p 74.20p 72.80p 72.80p 761044
03/11/2023 74.00p 74.20p 73.40p 73.80p 889871
02/11/2023 73.80p 74.00p 73.26p 73.70p 466435
01/11/2023 73.80p 74.00p 73.36p 73.50p 367926
31/10/2023 73.80p 74.00p 73.38p 73.60p 341905
30/10/2023 73.80p 74.20p 73.40p 73.60p 263002
27/10/2023 73.60p 74.20p 73.40p 73.80p 162479
26/10/2023 73.80p 74.20p 73.60p 73.80p 242538
25/10/2023 73.40p 74.00p 73.40p 74.00p 327523
24/10/2023 73.80p 74.20p 73.80p 73.90p 150403
23/10/2023 73.40p 75.00p 73.20p 73.40p 244725
20/10/2023 74.20p 74.21p 72.20p 73.70p 278674
19/10/2023 74.60p 75.15p 74.16p 74.20p 590936
18/10/2023 76.00p 76.00p 74.62p 75.50p 378736
17/10/2023 75.60p 77.80p 75.20p 75.60p 494855
16/10/2023 75.60p 75.83p 74.60p 75.40p 399001
13/10/2023 75.20p 75.60p 74.40p 75.20p 492025
12/10/2023 75.20p 75.77p 74.00p 74.80p 270940
11/10/2023 74.80p 76.00p 73.80p 75.10p 2019200
10/10/2023 74.20p 74.86p 73.97p 74.20p 106912
09/10/2023 75.00p 75.00p 74.00p 74.00p 255258
06/10/2023 74.00p 74.99p 73.92p 74.50p 267434
05/10/2023 74.00p 75.00p 73.75p 74.00p 801438
04/10/2023 76.00p 76.00p 73.61p 75.00p 382825
03/10/2023 75.60p 76.50p 75.00p 75.00p 929978
02/10/2023 74.60p 76.12p 74.60p 75.00p 197236
29/09/2023 74.80p 75.80p 74.23p 75.60p 292707
28/09/2023 74.00p 75.60p 74.00p 74.80p 210282
27/09/2023 75.20p 75.60p 74.40p 74.60p 235629
26/09/2023 75.00p 75.60p 74.50p 75.60p 452909
25/09/2023 74.60p 75.40p 74.00p 74.70p 253028
22/09/2023 74.60p 75.40p 74.00p 74.60p 255872
21/09/2023 75.00p 75.58p 74.00p 75.00p 154283
20/09/2023 75.20p 75.30p 74.75p 75.20p 570763
19/09/2023 74.40p 75.60p 73.40p 75.00p 378730
18/09/2023 75.00p 75.60p 74.00p 75.60p 163362
15/09/2023 74.60p 75.40p 73.20p 75.40p 356311
14/09/2023 73.20p 74.60p 73.20p 73.80p 279430
13/09/2023 73.40p 74.20p 73.00p 74.20p 230162
12/09/2023 74.00p 74.00p 73.40p 74.00p 152281
11/09/2023 74.00p 74.20p 73.40p 73.40p 448309
08/09/2023 74.00p 74.00p 73.20p 73.60p 199451
07/09/2023 74.00p 74.40p 73.60p 73.60p 179288
06/09/2023 73.20p 74.08p 73.16p 73.40p 369212
05/09/2023 74.40p 74.45p 73.40p 73.80p 518817
04/09/2023 74.20p 74.40p 73.40p 74.20p 272584
01/09/2023 73.80p 74.40p 73.40p 73.40p 268480
31/08/2023 73.40p 74.27p 73.40p 73.40p 143834
30/08/2023 74.00p 75.20p 73.20p 73.70p 45167
29/08/2023 74.60p 74.60p 73.40p 73.40p 342275
25/08/2023 73.60p 75.20p 73.20p 73.60p 192171
24/08/2023 74.40p 74.60p 73.40p 73.40p 194037
23/08/2023 73.00p 75.20p 73.50p 73.70p 142176
22/08/2023 73.00p 74.58p 73.00p 73.40p 111397
21/08/2023 73.80p 74.62p 73.80p 73.80p 542559
18/08/2023 74.00p 75.00p 73.80p 74.00p 154722
17/08/2023 74.00p 75.00p 73.40p 74.80p 264568

*Close Price adjusted for both dividends and splits