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
20/01/2022 95.20p 96.40p 95.20p 95.60p 248004
19/01/2022 96.80p 96.80p 95.40p 95.40p 219921
18/01/2022 96.00p 96.80p 95.20p 96.00p 218343
17/01/2022 96.00p 96.80p 95.00p 96.00p 138361
14/01/2022 96.00p 96.80p 95.20p 96.00p 69431
13/01/2022 95.00p 96.40p 95.00p 95.00p 131609
12/01/2022 95.00p 96.40p 95.00p 95.20p 126033
10/01/2022 96.00p 96.00p 94.60p 94.60p 292141
07/01/2022 95.80p 96.00p 95.12p 95.30p 184821
06/01/2022 95.80p 96.00p 94.60p 95.30p 243888
05/01/2022 94.40p 96.60p 94.40p 94.80p 263248
04/01/2022 95.80p 95.80p 94.40p 95.00p 187923
31/12/2021 95.00p 95.13p 94.90p 94.90p 7236
30/12/2021 95.00p 95.13p 94.56p 94.90p 87571
29/12/2021 95.40p 95.60p 94.20p 94.90p 109984
24/12/2021 95.40p 95.40p 94.63p 94.70p 23270
23/12/2021 95.40p 95.40p 94.41p 95.40p 58433
22/12/2021 95.20p 95.40p 94.00p 95.40p 162202
21/12/2021 95.20p 95.40p 93.55p 95.20p 158264
20/12/2021 95.20p 95.20p 93.20p 94.20p 248464
17/12/2021 94.60p 94.83p 93.80p 93.80p 81432
16/12/2021 94.00p 95.20p 93.40p 94.60p 376616
15/12/2021 95.20p 95.85p 93.60p 94.00p 266456
14/12/2021 95.20p 95.20p 94.50p 95.20p 97030
13/12/2021 95.20p 95.80p 94.50p 95.20p 478669
10/12/2021 95.00p 95.60p 94.01p 95.00p 494342
09/12/2021 93.40p 95.60p 93.20p 95.00p 198056
08/12/2021 95.60p 95.60p 93.85p 94.40p 170776
07/12/2021 93.20p 95.40p 92.11p 95.00p 713090
06/12/2021 96.00p 96.00p 93.98p 95.60p 367744
03/12/2021 94.60p 96.00p 93.81p 95.00p 88006
02/12/2021 94.00p 95.60p 93.76p 94.50p 1989732
01/12/2021 95.00p 96.00p 93.20p 94.50p 190049
30/11/2021 93.60p 95.40p 93.20p 93.20p 250913
29/11/2021 93.80p 96.00p 93.60p 94.60p 110949
26/11/2021 93.80p 96.00p 93.80p 94.40p 691164
25/11/2021 94.00p 96.20p 94.00p 95.40p 139880
24/11/2021 94.00p 95.69p 94.99p 95.50p 184744
23/11/2021 94.00p 95.70p 94.97p 95.30p 173163
22/11/2021 94.00p 96.80p 94.00p 95.40p 356759
19/11/2021 94.00p 96.60p 94.80p 95.70p 185137
18/11/2021 94.00p 96.80p 94.00p 96.80p 169397
17/11/2021 97.00p 97.00p 94.20p 97.00p 308669
16/11/2021 94.20p 95.80p 95.12p 95.80p 157699
15/11/2021 94.20p 97.00p 94.20p 95.90p 319097
12/11/2021 95.00p 96.80p 94.80p 95.80p 226315
11/11/2021 95.60p 97.00p 94.80p 96.00p 216372
10/11/2021 97.00p 97.00p 94.20p 95.60p 704800
09/11/2021 96.00p 96.68p 95.00p 96.00p 85628
08/11/2021 96.00p 96.80p 95.00p 96.00p 100103
05/11/2021 95.00p 97.00p 94.20p 94.80p 496408
04/11/2021 96.00p 96.20p 94.40p 95.30p 154734
03/11/2021 97.00p 97.00p 94.20p 95.10p 177730
02/11/2021 95.00p 96.00p 94.54p 95.10p 196848
01/11/2021 95.00p 96.80p 94.50p 95.50p 251137
29/10/2021 94.20p 97.00p 94.20p 95.60p 234359
28/10/2021 94.20p 96.80p 94.10p 95.50p 133240
27/10/2021 94.20p 97.00p 94.01p 95.60p 210909
26/10/2021 94.60p 95.60p 94.11p 95.20p 142618
25/10/2021 94.60p 97.00p 94.00p 95.80p 411186
22/10/2021 96.00p 96.00p 94.44p 95.20p 277796
21/10/2021 94.60p 96.60p 94.40p 96.00p 235406
20/10/2021 96.80p 96.80p 94.40p 94.40p 221123
19/10/2021 95.20p 96.80p 94.40p 95.60p 285903
18/10/2021 95.20p 97.00p 95.20p 96.10p 148130
15/10/2021 95.40p 97.00p 95.20p 96.20p 150492
14/10/2021 97.20p 97.80p 95.20p 96.20p 220408
13/10/2021 97.00p 98.00p 96.60p 97.30p 116819
12/10/2021 96.60p 98.00p 96.36p 97.30p 384277
11/10/2021 96.60p 97.80p 96.00p 96.90p 226992
08/10/2021 96.00p 97.80p 96.00p 97.80p 435705
07/10/2021 96.80p 97.80p 96.45p 96.60p 178005
06/10/2021 96.00p 100.00p 96.00p 97.10p 280102
05/10/2021 96.60p 97.20p 96.60p 96.90p 1173222
04/10/2021 96.00p 98.00p 96.00p 96.60p 95266
01/10/2021 98.00p 98.00p 96.00p 96.00p 427783
30/09/2021 96.20p 97.38p 96.20p 96.20p 114631
29/09/2021 97.80p 98.00p 96.20p 98.00p 96789
28/09/2021 98.00p 97.30p 96.85p 97.30p 123411
27/09/2021 98.00p 98.00p 96.52p 97.10p 135639
24/09/2021 97.40p 98.00p 96.51p 97.00p 82102
23/09/2021 97.60p 97.60p 96.60p 97.60p 418086
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

*Close Price adjusted for both dividends and splits