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
28/10/2022 71.60p 72.00p 69.20p 71.60p 714163
27/10/2022 72.00p 72.40p 70.61p 71.50p 464095
26/10/2022 72.40p 72.40p 70.81p 71.00p 233942
25/10/2022 70.80p 72.40p 69.20p 71.60p 311481
24/10/2022 70.60p 70.80p 69.00p 70.40p 468418
21/10/2022 70.80p 70.80p 69.00p 69.70p 207727
20/10/2022 70.00p 70.80p 68.80p 69.00p 169056
19/10/2022 70.60p 71.00p 69.52p 70.00p 125277
18/10/2022 70.00p 71.00p 68.00p 68.00p 322279
17/10/2022 68.20p 70.00p 68.20p 69.30p 547533
14/10/2022 69.80p 70.80p 68.05p 69.00p 692560
13/10/2022 69.00p 70.80p 68.00p 69.40p 440953
12/10/2022 69.60p 71.80p 68.60p 69.80p 344445
11/10/2022 70.40p 72.40p 69.60p 70.80p 268452
10/10/2022 72.00p 72.60p 69.40p 71.80p 246165
07/10/2022 72.40p 72.40p 71.00p 71.50p 189702
06/10/2022 72.00p 72.00p 69.58p 70.80p 895988
05/10/2022 72.60p 75.00p 72.60p 72.60p 98532
04/10/2022 74.60p 75.00p 72.52p 73.40p 315621
03/10/2022 73.80p 74.80p 72.03p 73.00p 234286
30/09/2022 73.60p 76.00p 72.50p 73.00p 645635
29/09/2022 75.80p 75.80p 73.00p 75.80p 348440
28/09/2022 75.20p 77.60p 73.00p 76.00p 903200
27/09/2022 75.40p 77.60p 75.40p 75.90p 209550
26/09/2022 77.60p 77.60p 75.20p 76.00p 162939
23/09/2022 76.60p 78.00p 75.20p 76.60p 103415
22/09/2022 76.20p 78.60p 76.20p 76.60p 86877
21/09/2022 76.20p 78.80p 76.25p 77.40p 208705
20/09/2022 76.20p 77.60p 76.20p 77.60p 401250
19/09/2022 76.20p 77.20p 76.00p 77.00p 614033
16/09/2022 76.20p 77.20p 76.00p 77.00p 614033
15/09/2022 77.80p 78.80p 76.39p 77.00p 220790
14/09/2022 77.80p 78.80p 76.80p 76.80p 162444
13/09/2022 77.80p 78.80p 77.00p 77.20p 452526
12/09/2022 76.80p 79.40p 76.60p 78.80p 536336
09/09/2022 76.80p 79.40p 76.60p 77.00p 131911
08/09/2022 79.60p 79.60p 76.80p 76.80p 61329
07/09/2022 77.00p 79.60p 76.50p 78.10p 497729
06/09/2022 78.20p 79.80p 77.00p 78.40p 289016
05/09/2022 78.20p 79.80p 78.00p 78.70p 209269
02/09/2022 79.00p 80.80p 78.23p 78.40p 242246
01/09/2022 78.80p 80.40p 78.80p 79.00p 118705
31/08/2022 79.60p 79.60p 78.80p 79.20p 213386
30/08/2022 80.20p 80.40p 79.11p 79.40p 161054
29/08/2022 79.00p 80.60p 79.00p 79.70p 88777
26/08/2022 79.00p 80.60p 79.00p 79.70p 88777
25/08/2022 80.20p 80.60p 79.42p 80.00p 144742
24/08/2022 80.20p 80.60p 79.00p 79.70p 269235
23/08/2022 80.00p 80.80p 79.20p 79.20p 256216
22/08/2022 80.60p 80.80p 79.20p 80.00p 334087
19/08/2022 80.00p 80.80p 79.20p 80.00p 934949
18/08/2022 81.00p 81.00p 80.00p 80.80p 318512
17/08/2022 80.80p 81.00p 79.00p 80.50p 204788
16/08/2022 80.80p 80.80p 79.00p 80.80p 202169
15/08/2022 79.00p 81.00p 79.00p 80.00p 227613
12/08/2022 80.20p 80.20p 79.00p 79.00p 557061
11/08/2022 79.60p 80.40p 79.50p 80.40p 369447
10/08/2022 80.40p 80.40p 79.00p 79.60p 688954
09/08/2022 78.80p 80.20p 78.80p 78.80p 145581
08/08/2022 80.20p 80.40p 78.80p 78.80p 331695
05/08/2022 79.80p 80.40p 78.65p 79.40p 843003
04/08/2022 80.20p 80.40p 78.80p 80.10p 327631
03/08/2022 80.40p 80.40p 78.80p 79.20p 303440
02/08/2022 78.60p 80.00p 77.60p 79.40p 490464
01/08/2022 78.40p 78.80p 77.10p 78.60p 433260
29/07/2022 77.20p 78.40p 76.60p 78.40p 336676
28/07/2022 76.40p 78.40p 76.00p 78.40p 731954
27/07/2022 76.20p 78.20p 76.65p 77.30p 303150
26/07/2022 76.20p 78.20p 76.20p 77.20p 348288
25/07/2022 77.00p 78.00p 76.20p 77.20p 1170730
22/07/2022 76.20p 78.00p 75.40p 76.20p 552615
21/07/2022 77.00p 77.40p 76.20p 77.00p 102484
20/07/2022 77.40p 77.40p 76.20p 77.40p 177841
19/07/2022 77.00p 77.00p 76.20p 76.60p 83513
18/07/2022 77.00p 78.20p 76.20p 76.60p 169866
15/07/2022 77.00p 77.80p 76.33p 77.30p 157185
14/07/2022 76.00p 78.80p 75.54p 77.40p 150689
13/07/2022 76.00p 79.00p 76.00p 76.00p 109254
12/07/2022 76.40p 79.00p 76.40p 76.40p 131049
11/07/2022 76.80p 78.80p 76.80p 78.00p 195608
08/07/2022 78.00p 78.80p 76.80p 76.80p 256635
07/07/2022 77.40p 79.60p 77.20p 78.30p 99766
06/07/2022 77.40p 79.00p 76.80p 79.00p 382205
05/07/2022 77.80p 79.80p 77.01p 78.20p 258081
04/07/2022 78.20p 79.80p 78.01p 79.00p 153981
01/07/2022 80.00p 80.60p 77.65p 79.20p 266318
30/06/2022 78.00p 79.00p 77.60p 77.60p 209668
29/06/2022 79.00p 80.00p 78.04p 78.60p 443554
28/06/2022 79.80p 81.40p 79.28p 80.00p 222177
27/06/2022 80.80p 81.80p 78.02p 80.10p 405866
24/06/2022 79.60p 81.80p 79.00p 80.60p 477921
23/06/2022 82.00p 82.80p 79.00p 79.00p 223767
22/06/2022 81.00p 82.60p 80.80p 81.00p 121262
21/06/2022 82.60p 82.81p 81.00p 81.00p 374407
20/06/2022 80.80p 83.00p 80.80p 82.00p 257975
17/06/2022 82.80p 82.80p 80.00p 80.00p 701219
16/06/2022 83.20p 84.60p 81.50p 83.00p 837434
15/06/2022 83.60p 84.80p 83.40p 83.80p 236480
14/06/2022 83.40p 84.00p 83.40p 83.60p 251056
13/06/2022 83.60p 84.80p 83.00p 84.20p 232732
10/06/2022 83.80p 85.00p 83.40p 84.20p 286830
09/06/2022 85.00p 85.20p 83.00p 85.00p 237465
08/06/2022 84.00p 85.20p 83.00p 85.20p 114949
07/06/2022 84.00p 87.60p 83.53p 84.60p 255400
06/06/2022 85.60p 85.60p 83.00p 84.10p 276227
03/06/2022 84.00p 87.40p 84.00p 85.00p 181538
02/06/2022 84.00p 87.40p 84.00p 85.00p 181538
01/06/2022 84.00p 87.40p 84.00p 85.00p 181538
31/05/2022 85.00p 87.60p 83.20p 84.00p 159877
27/05/2022 84.20p 84.20p 83.16p 83.50p 142781
26/05/2022 85.80p 85.80p 83.38p 84.00p 214622
25/05/2022 83.00p 85.00p 83.00p 85.00p 72507
24/05/2022 85.80p 85.80p 83.00p 85.00p 320949
23/05/2022 85.80p 85.80p 83.60p 85.80p 380853
20/05/2022 84.80p 85.00p 83.38p 84.10p 221926
19/05/2022 84.20p 85.80p 84.00p 84.80p 233851
18/05/2022 86.00p 86.00p 84.42p 85.60p 361864
17/05/2022 86.40p 86.40p 84.41p 85.60p 308909
16/05/2022 85.80p 86.20p 85.00p 85.20p 356514
13/05/2022 86.00p 86.40p 85.20p 85.50p 444509
12/05/2022 87.00p 87.60p 85.20p 85.20p 429532
11/05/2022 86.00p 87.80p 86.00p 86.00p 227743
10/05/2022 86.00p 87.80p 86.00p 87.10p 293546
09/05/2022 87.20p 87.80p 86.00p 87.20p 415347
06/05/2022 86.00p 87.17p 86.00p 86.00p 465397
05/05/2022 87.40p 88.00p 87.00p 87.50p 368590
04/05/2022 88.60p 88.80p 87.30p 88.60p 508418
03/05/2022 88.60p 88.60p 86.82p 88.60p 205348
02/05/2022 88.80p 88.80p 86.80p 87.40p 461331
29/04/2022 88.80p 88.80p 86.80p 87.40p 431331
28/04/2022 88.80p 89.00p 88.16p 88.50p 61790
27/04/2022 88.80p 88.80p 87.00p 88.00p 92155
26/04/2022 89.00p 88.80p 87.00p 88.00p 234253
25/04/2022 89.00p 89.00p 87.00p 88.00p 434500
22/04/2022 88.80p 90.00p 87.20p 87.90p 219141
21/04/2022 89.60p 89.60p 88.00p 88.80p 206314
20/04/2022 89.60p 90.00p 88.20p 88.80p 346079
19/04/2022 88.60p 89.60p 87.92p 89.10p 316804
18/04/2022 89.60p 89.60p 88.75p 89.20p 165218
15/04/2022 89.60p 89.60p 88.75p 89.20p 165218
14/04/2022 89.60p 89.60p 88.75p 89.20p 165218
13/04/2022 89.60p 89.78p 88.60p 89.60p 364523
12/04/2022 89.60p 89.80p 88.40p 89.10p 468626
11/04/2022 88.40p 89.80p 88.40p 89.20p 331734
08/04/2022 89.40p 89.40p 88.00p 89.00p 519029
07/04/2022 89.80p 89.80p 88.40p 89.20p 350292
06/04/2022 89.00p 89.80p 87.75p 88.90p 931270
05/04/2022 87.40p 88.60p 87.40p 88.00p 378461
04/04/2022 89.00p 89.00p 87.80p 88.10p 381877
01/04/2022 88.20p 89.40p 87.91p 88.10p 810720
31/03/2022 89.40p 89.60p 87.65p 89.00p 202033
30/03/2022 89.40p 89.60p 87.40p 88.50p 261875
29/03/2022 88.60p 89.40p 88.05p 88.60p 532586
28/03/2022 88.80p 89.20p 87.50p 88.00p 179003
25/03/2022 88.80p 88.80p 87.40p 88.00p 280988
24/03/2022 88.60p 88.80p 87.40p 87.70p 417756
23/03/2022 87.60p 89.80p 87.40p 88.60p 320905
22/03/2022 87.60p 88.60p 87.26p 88.00p 555760
21/03/2022 87.60p 88.20p 86.80p 87.30p 115228
18/03/2022 88.00p 89.40p 87.00p 87.00p 1306632
17/03/2022 88.80p 90.00p 87.80p 89.00p 282191
16/03/2022 88.80p 90.00p 88.17p 89.20p 438220
15/03/2022 89.20p 89.20p 87.80p 88.50p 1164038
14/03/2022 89.00p 89.40p 86.80p 89.00p 542331
11/03/2022 88.40p 89.40p 87.50p 88.20p 544266
10/03/2022 89.20p 89.40p 87.80p 88.40p 364916
09/03/2022 89.40p 89.40p 87.52p 88.70p 274436
08/03/2022 88.80p 89.40p 87.00p 88.20p 221299
07/03/2022 89.80p 89.80p 86.10p 86.60p 501707
04/03/2022 89.60p 89.60p 82.63p 88.20p 796657
03/03/2022 90.40p 90.40p 88.80p 90.00p 174338
02/03/2022 90.00p 90.20p 89.50p 90.00p 224878
01/03/2022 90.40p 90.40p 88.40p 88.40p 228669
28/02/2022 89.40p 90.00p 89.40p 89.80p 168415
25/02/2022 90.20p 90.36p 89.20p 90.00p 542421
24/02/2022 90.20p 91.20p 89.60p 90.40p 187508
23/02/2022 90.20p 91.20p 89.80p 90.70p 151838
22/02/2022 91.20p 91.20p 89.60p 90.00p 295496
21/02/2022 90.20p 91.00p 90.00p 90.50p 591251
18/02/2022 90.60p 92.20p 89.80p 90.20p 583864
17/02/2022 91.60p 92.40p 90.80p 91.60p 372482
16/02/2022 92.20p 92.20p 90.80p 91.40p 448320
15/02/2022 90.60p 91.80p 91.30p 91.70p 255886
14/02/2022 90.60p 92.20p 90.60p 91.50p 378895
11/02/2022 92.00p 92.40p 90.75p 91.80p 3467222
10/02/2022 92.80p 92.80p 91.00p 92.00p 741663
09/02/2022 91.00p 93.00p 91.00p 93.00p 717233
08/02/2022 93.80p 94.00p 91.47p 91.90p 781943
07/02/2022 94.60p 94.60p 93.00p 93.80p 133423
04/02/2022 94.00p 94.80p 93.30p 94.00p 497819
03/02/2022 94.00p 94.08p 93.20p 93.20p 96519
02/02/2022 94.60p 94.80p 93.00p 94.80p 263580
01/02/2022 94.60p 94.80p 93.80p 93.80p 228402
31/01/2022 93.00p 94.80p 93.00p 94.20p 176602
28/01/2022 96.00p 96.00p 93.00p 93.00p 161941
27/01/2022 96.00p 96.00p 94.15p 95.00p 183982
26/01/2022 96.00p 96.00p 93.40p 95.60p 168487
25/01/2022 95.00p 95.80p 93.85p 94.80p 74866
24/01/2022 95.00p 96.00p 93.62p 94.80p 529988
21/01/2022 95.20p 96.20p 95.00p 95.40p 209204

*Close Price adjusted for both dividends and splits