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
22/09/2021 97.40p 98.00p 96.74p 97.20p 135684
21/09/2021 98.00p 108.00p 96.89p 97.20p 363418
20/09/2021 97.80p 97.80p 96.72p 97.80p 614446
17/09/2021 97.20p 99.00p 97.20p 99.00p 755573
16/09/2021 97.00p 97.80p 96.57p 97.50p 275977
15/09/2021 97.80p 97.80p 96.00p 96.00p 279147
14/09/2021 97.60p 97.80p 96.76p 97.30p 200541
13/09/2021 97.00p 97.80p 96.90p 97.40p 276328
10/09/2021 97.80p 97.80p 97.03p 97.40p 224360
09/09/2021 97.00p 98.00p 96.77p 97.00p 319126
08/09/2021 97.00p 97.40p 96.94p 97.40p 49690
07/09/2021 97.00p 97.80p 96.00p 96.00p 168279
06/09/2021 96.80p 97.04p 96.80p 96.80p 221852
03/09/2021 97.00p 97.30p 96.77p 97.30p 157055
02/09/2021 97.00p 97.80p 96.60p 96.60p 97403
01/09/2021 98.00p 98.00p 96.97p 98.00p 55290
31/08/2021 97.00p 97.50p 97.00p 97.50p 109168
27/08/2021 98.00p 98.00p 96.60p 96.60p 54594
26/08/2021 98.00p 98.00p 96.60p 97.30p 16161
25/08/2021 97.40p 97.80p 96.60p 97.00p 163856
24/08/2021 97.40p 98.00p 97.00p 97.40p 137031
23/08/2021 96.80p 98.00p 96.60p 97.30p 199596
20/08/2021 98.00p 98.20p 96.93p 97.40p 43500
19/08/2021 96.60p 97.16p 96.60p 96.60p 127897
18/08/2021 96.60p 98.20p 96.60p 96.60p 63995
17/08/2021 98.00p 98.00p 96.60p 97.40p 52677
16/08/2021 98.20p 98.20p 97.00p 97.60p 163965
13/08/2021 96.80p 98.20p 96.75p 97.50p 209367
12/08/2021 96.60p 97.60p 96.60p 96.80p 171600
11/08/2021 96.80p 97.40p 96.80p 96.80p 117591
10/08/2021 97.40p 98.20p 96.98p 97.00p 990484
09/08/2021 97.60p 97.60p 96.46p 97.60p 239530
06/08/2021 97.20p 97.60p 96.00p 96.00p 748621
05/08/2021 97.20p 97.60p 96.20p 97.60p 129083
04/08/2021 96.20p 96.87p 96.58p 96.80p 163511
03/08/2021 96.20p 97.20p 96.20p 96.20p 170650
02/08/2021 96.40p 97.20p 94.70p 96.20p 213976
30/07/2021 96.20p 96.88p 96.20p 96.20p 90990
29/07/2021 96.40p 96.98p 96.40p 96.40p 107999
28/07/2021 96.60p 97.40p 96.60p 96.90p 182051
27/07/2021 97.20p 97.40p 96.40p 96.80p 180268
26/07/2021 97.20p 97.40p 96.40p 97.00p 193431
23/07/2021 97.00p 97.20p 96.53p 96.80p 664689
22/07/2021 97.00p 97.40p 96.20p 96.60p 260207
21/07/2021 97.40p 97.40p 96.00p 96.60p 321730
20/07/2021 97.40p 97.40p 96.00p 97.20p 129820
19/07/2021 95.80p 97.20p 95.80p 96.00p 232401
16/07/2021 97.00p 97.00p 95.60p 96.50p 647487
15/07/2021 97.00p 97.00p 96.00p 96.00p 278241
14/07/2021 96.60p 97.00p 95.80p 96.40p 144271
13/07/2021 97.00p 97.00p 95.80p 96.30p 194699
12/07/2021 96.80p 97.20p 95.80p 96.30p 256245
09/07/2021 97.00p 97.00p 96.43p 97.00p 155254
08/07/2021 97.00p 97.00p 95.40p 96.10p 177912
07/07/2021 96.80p 97.00p 95.60p 96.00p 298237
06/07/2021 96.80p 96.80p 94.00p 96.40p 885332
05/07/2021 96.80p 96.89p 95.20p 95.20p 330141
02/07/2021 96.40p 96.69p 96.20p 96.40p 134798
01/07/2021 97.20p 97.20p 95.00p 95.20p 656503
30/06/2021 97.20p 97.20p 95.80p 97.20p 97740
29/06/2021 97.00p 97.10p 95.80p 96.30p 191131
28/06/2021 96.00p 97.00p 95.20p 97.00p 239771
25/06/2021 96.80p 97.00p 95.40p 96.00p 100341
24/06/2021 95.20p 96.80p 95.20p 96.10p 288161
23/06/2021 97.00p 97.00p 95.20p 97.00p 93852
22/06/2021 97.00p 97.00p 95.20p 96.10p 116023
21/06/2021 97.00p 97.00p 95.71p 97.00p 40537
18/06/2021 97.20p 97.20p 94.40p 94.40p 463657
17/06/2021 96.80p 96.80p 95.60p 96.00p 45046
16/06/2021 97.00p 96.77p 96.50p 96.70p 603183
15/06/2021 97.00p 97.40p 96.00p 96.50p 160590
14/06/2021 97.40p 97.40p 96.40p 97.00p 310106
11/06/2021 97.40p 97.40p 93.40p 95.80p 536634
10/06/2021 97.40p 97.40p 96.79p 97.20p 68102
09/06/2021 97.20p 96.94p 96.00p 96.60p 120000
08/06/2021 97.20p 97.20p 95.80p 96.50p 82085
07/06/2021 97.40p 97.40p 96.49p 97.40p 149631
04/06/2021 97.20p 97.20p 96.20p 96.60p 120678
03/06/2021 97.20p 97.40p 95.80p 96.50p 135770
02/06/2021 97.40p 97.40p 96.48p 96.50p 127841
01/06/2021 97.40p 97.40p 96.55p 96.70p 196462
31/05/2021 96.00p 97.40p 96.00p 97.40p 70428
28/05/2021 96.00p 97.40p 96.00p 97.40p 70428
27/05/2021 97.40p 97.40p 96.00p 96.00p 45653
26/05/2021 97.00p 97.00p 95.80p 97.00p 110298
25/05/2021 97.40p 97.40p 96.40p 96.80p 31468
24/05/2021 95.80p 97.40p 95.80p 96.80p 198181
21/05/2021 97.40p 97.40p 96.00p 96.90p 118479
20/05/2021 96.00p 97.40p 91.80p 96.80p 76682
19/05/2021 96.00p 97.00p 96.70p 96.70p 475642
18/05/2021 96.00p 97.60p 96.00p 96.80p 186489
17/05/2021 97.60p 97.60p 96.00p 96.60p 98934
14/05/2021 97.00p 97.40p 96.32p 96.50p 386898
13/05/2021 96.00p 97.14p 96.51p 96.00p 56768
12/05/2021 96.00p 97.40p 95.80p 96.70p 164636
11/05/2021 96.00p 97.60p 96.00p 97.60p 264685
10/05/2021 97.00p 97.60p 96.46p 96.70p 197139
07/05/2021 96.80p 96.80p 95.85p 96.20p 137935
06/05/2021 96.80p 96.80p 95.85p 96.80p 122228
05/05/2021 95.20p 96.80p 95.20p 96.00p 220041
04/05/2021 95.40p 97.00p 95.20p 96.20p 255062
03/05/2021 96.80p 96.80p 95.85p 96.00p 93877
30/04/2021 96.80p 96.80p 95.85p 96.00p 93877
29/04/2021 97.00p 97.00p 95.50p 97.00p 145817
28/04/2021 96.00p 97.00p 95.84p 97.00p 149897
27/04/2021 96.80p 97.00p 95.60p 96.80p 242549
26/04/2021 97.00p 97.00p 96.00p 96.40p 217774
23/04/2021 96.60p 96.80p 95.20p 95.80p 571248
22/04/2021 96.60p 96.80p 95.57p 95.90p 91498
21/04/2021 96.60p 96.60p 95.00p 95.00p 197367
20/04/2021 96.40p 96.60p 95.00p 95.80p 234973
19/04/2021 96.60p 96.60p 95.00p 95.80p 124466
16/04/2021 96.40p 96.60p 95.00p 96.60p 239629
15/04/2021 96.40p 96.40p 95.00p 95.90p 153195
14/04/2021 96.00p 97.60p 94.20p 95.60p 172509
13/04/2021 97.40p 97.40p 95.20p 97.00p 206193
12/04/2021 96.80p 96.80p 93.60p 93.60p 486540
09/04/2021 94.80p 95.00p 94.00p 94.10p 169910
08/04/2021 94.60p 94.80p 93.20p 94.80p 903715
07/04/2021 94.00p 94.40p 92.20p 94.40p 297957
06/04/2021 94.60p 94.80p 92.00p 94.30p 787602
01/04/2021 94.80p 94.80p 93.40p 93.40p 110841
31/03/2021 94.00p 94.20p 93.02p 94.20p 124085
30/03/2021 93.00p 94.00p 91.60p 92.80p 69074
29/03/2021 94.20p 94.20p 91.80p 92.00p 212442
26/03/2021 94.00p 94.00p 91.80p 92.90p 124689
25/03/2021 93.40p 94.00p 91.60p 92.50p 174813
24/03/2021 94.20p 94.20p 91.40p 91.40p 189119
23/03/2021 91.40p 93.97p 91.40p 91.40p 145293
22/03/2021 94.80p 94.80p 91.60p 92.90p 91991
19/03/2021 94.00p 94.80p 92.60p 94.80p 562974
18/03/2021 94.00p 94.00p 91.60p 92.80p 97784
17/03/2021 94.20p 94.20p 91.60p 94.20p 99907
16/03/2021 94.20p 94.20p 91.60p 92.90p 195013
15/03/2021 94.40p 94.40p 91.60p 93.10p 121052
12/03/2021 94.40p 94.40p 92.00p 94.40p 285885
11/03/2021 93.00p 94.40p 91.60p 94.40p 172255
10/03/2021 94.80p 94.80p 91.00p 91.00p 61878
09/03/2021 94.80p 94.80p 91.20p 92.60p 290628
08/03/2021 95.00p 95.00p 91.00p 91.00p 165191
05/03/2021 95.00p 95.00p 92.18p 92.90p 79640
04/03/2021 94.80p 94.80p 93.00p 93.00p 115699
03/03/2021 95.00p 95.00p 93.63p 95.00p 144032
02/03/2021 95.00p 95.00p 93.00p 95.00p 59656
01/03/2021 95.00p 95.00p 92.60p 92.60p 250701
26/02/2021 94.80p 95.00p 92.60p 93.80p 81756
25/02/2021 95.40p 95.40p 93.00p 93.00p 54407
24/02/2021 93.00p 95.00p 93.00p 95.00p 196832
23/02/2021 94.20p 95.40p 93.60p 94.30p 153318
22/02/2021 95.80p 95.80p 91.80p 94.30p 146146
19/02/2021 95.80p 95.80p 94.00p 94.00p 282920
18/02/2021 95.60p 95.80p 94.20p 95.20p 147844
17/02/2021 95.00p 95.80p 95.00p 95.30p 234954
16/02/2021 95.60p 95.60p 94.20p 95.20p 80912
15/02/2021 95.20p 95.80p 94.00p 95.40p 192865
12/02/2021 94.00p 95.20p 93.80p 95.20p 149380
11/02/2021 93.20p 95.20p 93.20p 94.70p 191596
10/02/2021 93.60p 94.88p 93.60p 94.40p 120031
09/02/2021 95.20p 95.20p 93.43p 95.20p 232601
08/02/2021 92.00p 96.00p 92.00p 94.00p 384217
05/02/2021 93.60p 97.80p 92.00p 95.00p 418936
04/02/2021 93.00p 93.40p 92.20p 92.70p 168168
03/02/2021 93.00p 93.20p 92.00p 93.20p 228565
02/02/2021 93.00p 93.00p 92.00p 92.50p 110120
01/02/2021 93.00p 93.00p 91.80p 92.50p 235232
29/01/2021 92.00p 93.00p 92.00p 93.00p 106586
28/01/2021 93.00p 93.00p 92.00p 92.70p 122664
27/01/2021 93.00p 93.00p 92.20p 92.90p 116467
26/01/2021 93.40p 93.52p 92.47p 92.80p 119913
25/01/2021 93.60p 93.60p 91.80p 93.50p 208898
22/01/2021 92.00p 93.40p 92.00p 92.80p 115405
21/01/2021 92.00p 93.60p 92.00p 93.60p 113623
20/01/2021 93.40p 93.60p 92.00p 93.60p 123318
19/01/2021 93.40p 93.60p 92.95p 93.00p 120180
18/01/2021 93.20p 93.60p 92.20p 93.00p 248496
15/01/2021 92.00p 92.60p 91.55p 92.30p 134187
14/01/2021 91.20p 92.40p 91.00p 92.00p 156927
13/01/2021 93.20p 93.20p 92.00p 93.20p 138839
12/01/2021 93.60p 93.60p 91.00p 93.20p 205971
11/01/2021 92.00p 93.40p 90.60p 91.90p 298732
08/01/2021 91.80p 91.80p 90.30p 90.30p 84658
07/01/2021 91.40p 92.00p 90.00p 90.20p 106203
06/01/2021 89.00p 90.00p 89.00p 89.00p 19905342
05/01/2021 89.00p 90.00p 89.00p 89.60p 120209
04/01/2021 90.00p 90.00p 89.40p 90.00p 142974
31/12/2020 90.00p 90.00p 88.40p 88.90p 52842
30/12/2020 90.00p 90.00p 88.40p 88.70p 105335
29/12/2020 89.00p 90.00p 89.00p 89.60p 238396
28/12/2020 90.00p 90.00p 89.37p 89.50p 55872
24/12/2020 90.00p 90.00p 89.37p 89.50p 55872
23/12/2020 90.00p 90.00p 89.00p 90.00p 223574
22/12/2020 90.00p 90.00p 88.40p 89.40p 283852
21/12/2020 90.00p 90.00p 88.36p 89.40p 357556
18/12/2020 89.00p 90.00p 88.40p 88.40p 72448
17/12/2020 89.00p 89.00p 87.80p 88.70p 271797
16/12/2020 90.00p 90.00p 88.80p 89.30p 93427
15/12/2020 89.20p 89.61p 88.09p 88.90p 69216
14/12/2020 88.20p 89.40p 87.75p 88.20p 367052
11/12/2020 88.80p 88.80p 87.49p 87.90p 99359
10/12/2020 88.80p 89.13p 87.00p 88.00p 259401

*Close Price adjusted for both dividends and splits