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
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
16/08/2023 75.00p 75.00p 73.80p 75.00p 310045
15/08/2023 75.00p 75.08p 73.80p 75.00p 127491
14/08/2023 73.80p 75.00p 73.80p 74.50p 139117
11/08/2023 75.60p 75.60p 73.40p 75.60p 257855
10/08/2023 75.00p 75.60p 73.40p 75.00p 257194
09/08/2023 75.40p 75.40p 74.00p 75.40p 219644
08/08/2023 75.40p 75.40p 74.00p 75.40p 215620
07/08/2023 75.00p 75.80p 74.00p 75.60p 118456
04/08/2023 75.20p 77.00p 74.02p 75.80p 424364
03/08/2023 75.00p 75.20p 73.20p 75.00p 100155
02/08/2023 75.20p 75.20p 73.20p 75.20p 317280
01/08/2023 75.00p 75.00p 73.00p 75.00p 68627
31/07/2023 75.00p 75.40p 73.40p 75.00p 256061
28/07/2023 74.80p 74.80p 74.00p 74.60p 124786
27/07/2023 74.00p 75.00p 73.00p 73.60p 342174
26/07/2023 73.20p 73.20p 71.00p 73.20p 204591
25/07/2023 71.40p 73.20p 71.00p 73.20p 248050
24/07/2023 73.20p 73.60p 71.24p 71.40p 164499
21/07/2023 73.00p 73.77p 72.00p 73.00p 279000
20/07/2023 73.80p 73.80p 70.57p 73.80p 207299
19/07/2023 73.00p 74.00p 70.20p 72.10p 265867
18/07/2023 72.40p 72.60p 70.20p 71.00p 327832
17/07/2023 71.60p 72.62p 70.20p 70.20p 207036
14/07/2023 71.60p 72.80p 70.52p 71.60p 384701
13/07/2023 71.00p 73.00p 70.70p 71.00p 74135
12/07/2023 70.00p 73.00p 69.60p 70.60p 264013
11/07/2023 70.00p 71.53p 70.00p 71.10p 105364
10/07/2023 71.80p 72.00p 70.20p 72.00p 515339
07/07/2023 71.00p 71.80p 70.20p 71.10p 460698
06/07/2023 71.40p 72.80p 71.40p 71.40p 448304
05/07/2023 72.00p 73.40p 72.00p 72.00p 824133
04/07/2023 72.40p 73.40p 72.00p 72.30p 92400
03/07/2023 72.40p 73.00p 71.00p 71.00p 378385
30/06/2023 71.60p 73.40p 71.60p 73.00p 167597
29/06/2023 72.40p 73.40p 71.80p 73.00p 187174
28/06/2023 71.40p 72.40p 71.40p 71.60p 118538
27/06/2023 72.60p 73.23p 71.80p 72.60p 222068
26/06/2023 72.00p 73.20p 71.80p 72.20p 289351
23/06/2023 73.40p 73.80p 72.40p 73.00p 272294
22/06/2023 73.60p 74.40p 72.40p 73.00p 377550
21/06/2023 73.20p 74.40p 72.40p 73.20p 250511
20/06/2023 72.80p 74.40p 72.40p 73.50p 182570
19/06/2023 74.40p 74.40p 73.00p 73.70p 199510
16/06/2023 74.00p 74.60p 72.60p 72.60p 740759
15/06/2023 74.00p 74.00p 72.00p 73.00p 153805
14/06/2023 72.60p 74.20p 72.20p 72.40p 1400402
13/06/2023 74.00p 74.60p 72.56p 73.40p 229767
12/06/2023 74.00p 74.80p 72.80p 74.00p 349026
09/06/2023 74.00p 75.00p 72.80p 74.00p 211744
08/06/2023 74.20p 74.60p 72.80p 73.70p 218032
07/06/2023 74.00p 74.40p 72.80p 73.60p 314894
06/06/2023 73.80p 74.20p 73.00p 73.60p 321709
05/06/2023 72.00p 74.60p 72.00p 72.00p 344284
02/06/2023 72.00p 72.13p 71.00p 72.00p 590311
01/06/2023 72.00p 72.20p 70.60p 71.30p 796229
31/05/2023 72.00p 73.20p 70.60p 71.10p 128766
30/05/2023 72.00p 72.00p 70.60p 71.30p 680134
26/05/2023 71.40p 71.40p 70.60p 70.60p 222833
25/05/2023 71.00p 72.00p 70.60p 71.10p 203849
24/05/2023 71.60p 71.95p 71.00p 71.00p 282650
23/05/2023 71.40p 71.60p 71.00p 71.40p 185604
22/05/2023 71.40p 72.00p 71.00p 71.30p 558015
19/05/2023 71.40p 72.00p 71.12p 71.60p 227463
18/05/2023 71.00p 72.00p 70.00p 71.00p 321603
17/05/2023 71.60p 72.00p 71.00p 71.40p 396701
16/05/2023 71.60p 72.00p 71.00p 71.60p 609414
15/05/2023 71.60p 72.20p 71.00p 71.60p 393239
12/05/2023 71.60p 72.00p 71.00p 71.60p 707885
11/05/2023 71.40p 72.00p 71.40p 71.50p 665186
10/05/2023 71.80p 73.40p 71.40p 71.70p 265194
09/05/2023 72.00p 72.28p 71.40p 71.80p 351653
05/05/2023 72.00p 72.00p 71.40p 71.70p 435345
04/05/2023 73.40p 73.40p 71.44p 71.80p 211241
03/05/2023 71.80p 73.20p 71.00p 71.80p 552891
02/05/2023 71.40p 73.40p 71.40p 71.80p 504865
28/04/2023 71.20p 73.00p 71.20p 71.80p 215734
27/04/2023 71.60p 72.40p 70.20p 70.20p 242105
26/04/2023 73.00p 73.40p 71.40p 71.90p 632649
25/04/2023 71.80p 72.80p 71.40p 72.00p 270842
24/04/2023 71.80p 74.00p 71.80p 71.80p 453466
21/04/2023 72.80p 73.80p 71.60p 71.60p 335603
20/04/2023 71.20p 73.20p 71.20p 72.20p 527508
19/04/2023 72.60p 73.00p 72.00p 72.50p 272177
18/04/2023 72.80p 73.01p 72.00p 72.40p 612694
17/04/2023 73.20p 74.00p 72.40p 73.10p 629344
14/04/2023 73.40p 73.60p 72.00p 73.00p 1666570
13/04/2023 72.60p 74.00p 71.80p 73.00p 319281
12/04/2023 73.60p 74.20p 72.40p 72.90p 743572
11/04/2023 74.00p 74.80p 73.00p 73.60p 448795
06/04/2023 73.00p 73.80p 72.00p 72.80p 744847
05/04/2023 72.60p 74.40p 71.50p 73.20p 536026
04/04/2023 74.60p 74.60p 73.00p 73.20p 419897
03/04/2023 73.60p 74.00p 72.40p 73.10p 268506
31/03/2023 74.00p 74.40p 72.00p 72.90p 275003
30/03/2023 73.80p 74.60p 71.90p 73.60p 203002
29/03/2023 71.80p 73.20p 71.80p 72.50p 252519
28/03/2023 72.40p 74.00p 72.00p 73.20p 177327
27/03/2023 72.00p 73.60p 71.75p 72.20p 223255
24/03/2023 72.40p 74.20p 71.20p 72.30p 499960
23/03/2023 74.80p 74.60p 73.60p 74.00p 246143

*Close Price adjusted for both dividends and splits