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
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
22/03/2023 74.80p 74.80p 73.40p 74.80p 459690
21/03/2023 71.00p 74.40p 69.75p 72.40p 1107483
20/03/2023 71.60p 74.00p 64.15p 70.00p 2559730
17/03/2023 75.20p 75.20p 73.20p 73.20p 733676
16/03/2023 76.80p 77.00p 75.00p 75.00p 696114
15/03/2023 75.80p 77.60p 76.00p 76.70p 758895
14/03/2023 75.80p 77.80p 75.80p 76.80p 456458
13/03/2023 77.00p 78.00p 75.67p 76.00p 889775
10/03/2023 78.60p 78.60p 76.01p 77.00p 807259
09/03/2023 78.00p 78.00p 77.40p 77.40p 242288
08/03/2023 78.00p 78.14p 77.20p 77.60p 118677
07/03/2023 78.00p 78.60p 77.20p 78.40p 895471
06/03/2023 77.60p 78.00p 77.20p 77.80p 447630
03/03/2023 78.40p 78.40p 77.40p 77.80p 367715
02/03/2023 77.40p 78.40p 77.00p 77.60p 1267989
01/03/2023 78.40p 78.40p 77.20p 77.20p 361850
28/02/2023 78.40p 78.40p 77.40p 77.40p 329688
27/02/2023 78.00p 78.20p 77.00p 78.00p 448709
24/02/2023 77.60p 78.40p 77.23p 78.20p 469629
23/02/2023 79.00p 79.00p 77.97p 78.40p 440045
22/02/2023 78.00p 78.80p 77.60p 78.40p 272194
21/02/2023 78.80p 78.80p 77.18p 78.30p 404513
20/02/2023 78.00p 78.20p 77.40p 77.80p 283258
17/02/2023 78.60p 80.00p 77.00p 78.00p 461705
16/02/2023 79.00p 79.00p 78.80p 79.00p 315701
15/02/2023 78.60p 79.60p 78.40p 78.60p 744655
14/02/2023 78.80p 79.00p 78.00p 78.60p 1255725
13/02/2023 78.80p 78.80p 77.81p 78.30p 789214
10/02/2023 78.00p 78.80p 77.20p 78.30p 1050321
09/02/2023 78.40p 78.80p 77.36p 78.10p 334842
08/02/2023 78.40p 79.00p 77.40p 78.00p 325172
07/02/2023 78.00p 78.29p 76.60p 77.30p 597610
06/02/2023 78.60p 78.60p 77.24p 77.40p 337606
03/02/2023 76.80p 78.60p 76.80p 77.70p 1220948
02/02/2023 77.60p 78.00p 76.70p 76.80p 2010889
01/02/2023 78.20p 78.90p 77.00p 78.00p 1064218
31/01/2023 77.00p 78.20p 76.58p 77.00p 267930
30/01/2023 78.00p 78.00p 76.60p 78.00p 498859
27/01/2023 76.60p 77.40p 76.54p 76.70p 3075986
26/01/2023 78.20p 78.20p 76.60p 77.40p 639885
25/01/2023 78.40p 78.40p 76.28p 77.30p 418325
24/01/2023 78.40p 78.60p 75.20p 77.40p 566966
23/01/2023 77.00p 80.00p 75.80p 77.20p 685748
20/01/2023 76.00p 77.00p 75.60p 77.00p 326386
19/01/2023 76.80p 76.60p 75.00p 76.00p 298954
18/01/2023 76.80p 76.80p 76.00p 76.20p 307352
17/01/2023 76.60p 76.60p 75.80p 76.00p 333619
16/01/2023 76.00p 76.20p 75.00p 75.80p 416397
13/01/2023 75.60p 76.00p 75.16p 75.70p 259075
12/01/2023 75.60p 75.60p 75.13p 75.40p 354475
11/01/2023 75.80p 75.80p 74.60p 75.40p 508229
10/01/2023 76.00p 76.60p 75.20p 75.20p 302090
09/01/2023 76.40p 76.66p 75.00p 75.20p 388929
06/01/2023 76.40p 76.60p 75.00p 76.00p 335396
05/01/2023 75.00p 76.00p 74.60p 75.30p 452307
04/01/2023 75.80p 75.80p 74.70p 75.00p 417121
03/01/2023 76.00p 76.00p 74.60p 75.20p 245457
30/12/2022 74.20p 76.00p 74.20p 75.10p 72416
29/12/2022 75.60p 75.60p 74.40p 75.00p 142901
28/12/2022 74.20p 75.60p 74.20p 75.00p 239838
23/12/2022 76.60p 76.80p 74.20p 75.00p 730635
22/12/2022 75.00p 76.60p 75.00p 75.00p 175373
21/12/2022 76.80p 76.80p 75.21p 76.00p 216084
20/12/2022 76.60p 76.80p 74.40p 75.60p 143600
19/12/2022 76.80p 76.80p 75.00p 76.80p 287257
16/12/2022 76.00p 77.00p 74.40p 75.20p 2165933
15/12/2022 76.00p 77.00p 74.40p 76.00p 176737
14/12/2022 76.00p 77.00p 75.00p 75.70p 344063
13/12/2022 77.20p 77.20p 74.60p 76.00p 315815
12/12/2022 75.20p 75.20p 74.20p 74.80p 332454
09/12/2022 75.40p 75.54p 74.75p 75.20p 464767
08/12/2022 75.60p 76.20p 74.54p 75.60p 249087
07/12/2022 75.40p 76.00p 74.40p 75.00p 284394
06/12/2022 75.60p 75.80p 74.20p 75.00p 469120
05/12/2022 74.00p 75.40p 74.00p 74.60p 443843
02/12/2022 75.60p 75.90p 74.00p 74.90p 402588
01/12/2022 75.60p 75.60p 74.00p 74.80p 268762
30/11/2022 75.20p 75.80p 74.60p 75.30p 532989
29/11/2022 74.80p 76.00p 74.20p 74.90p 495308
28/11/2022 74.80p 74.80p 72.80p 74.40p 1422678
25/11/2022 74.00p 74.80p 72.40p 73.50p 386779
24/11/2022 74.60p 74.60p 73.46p 73.80p 279953
23/11/2022 74.60p 74.60p 73.00p 74.00p 257305
22/11/2022 74.00p 75.00p 72.40p 74.00p 559745
21/11/2022 72.20p 73.60p 72.20p 73.20p 380827
18/11/2022 73.20p 73.60p 72.00p 73.20p 355720
17/11/2022 72.60p 73.09p 71.80p 72.40p 352958
16/11/2022 72.00p 74.00p 72.00p 72.60p 445603
15/11/2022 72.80p 74.00p 72.00p 72.60p 585098
14/11/2022 72.20p 74.00p 71.60p 72.80p 874804
11/11/2022 73.40p 74.00p 72.00p 73.10p 1627210
10/11/2022 72.40p 72.60p 71.90p 72.60p 517865
09/11/2022 72.80p 72.80p 71.20p 72.80p 467540
08/11/2022 72.80p 72.80p 71.00p 71.90p 331784
07/11/2022 72.80p 72.80p 71.00p 72.60p 370509
04/11/2022 72.80p 72.80p 71.56p 72.20p 635559
03/11/2022 73.00p 73.00p 70.20p 72.30p 24563
02/11/2022 71.60p 73.00p 71.35p 72.40p 392833
01/11/2022 72.00p 73.00p 71.19p 72.30p 461129
31/10/2022 71.60p 72.00p 69.20p 70.60p 362824

*Close Price adjusted for both dividends and splits