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
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
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

*Close Price adjusted for both dividends and splits