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
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
09/12/2020 90.00p 90.00p 86.20p 88.00p 187279
08/12/2020 88.40p 90.00p 88.40p 88.80p 221848
07/12/2020 90.00p 90.00p 89.10p 89.10p 147259
04/12/2020 87.00p 89.80p 87.00p 88.60p 243390
03/12/2020 88.00p 89.00p 87.30p 88.60p 308424
02/12/2020 87.40p 87.84p 86.50p 87.20p 159146
01/12/2020 87.00p 87.40p 86.19p 87.00p 211439
30/11/2020 87.00p 87.39p 86.30p 86.80p 160056
27/11/2020 86.00p 86.80p 83.40p 86.80p 220166
26/11/2020 85.00p 86.00p 85.00p 85.40p 97131
25/11/2020 86.00p 86.00p 85.00p 85.30p 43167
24/11/2020 85.80p 86.00p 85.00p 85.50p 224582
23/11/2020 85.40p 85.80p 84.60p 84.80p 80177
20/11/2020 85.80p 85.75p 84.55p 84.90p 98042
19/11/2020 85.80p 85.80p 84.40p 84.40p 94049
18/11/2020 86.00p 86.00p 84.00p 84.40p 109401
17/11/2020 85.20p 85.94p 85.00p 85.40p 123853
16/11/2020 84.20p 86.00p 83.77p 85.00p 188565
13/11/2020 85.40p 86.14p 85.00p 85.00p 161073
12/11/2020 85.40p 85.74p 84.80p 84.80p 92554
10/11/2020 85.00p 85.60p 84.75p 85.60p 161575
09/11/2020 83.60p 85.39p 83.60p 84.80p 175446
06/11/2020 83.80p 85.40p 83.80p 85.40p 386905
05/11/2020 84.00p 85.40p 83.60p 85.40p 226058
04/11/2020 84.60p 84.39p 83.64p 83.70p 154074
03/11/2020 84.60p 84.20p 83.64p 83.70p 115856
02/11/2020 84.60p 84.60p 83.00p 83.00p 98637
30/10/2020 83.60p 84.40p 83.23p 83.30p 103748
29/10/2020 84.80p 85.31p 83.52p 84.00p 119531
28/10/2020 85.00p 85.44p 84.56p 84.60p 346032
27/10/2020 84.20p 86.00p 84.20p 86.00p 25054
26/10/2020 84.20p 85.45p 84.80p 84.80p 112667
23/10/2020 84.20p 86.00p 84.20p 85.00p 111673
22/10/2020 85.00p 85.29p 84.45p 85.00p 65081
21/10/2020 86.00p 86.00p 83.75p 86.00p 64754
20/10/2020 84.00p 84.50p 83.20p 84.00p 283728
19/10/2020 84.60p 84.80p 83.56p 84.80p 224847
16/10/2020 84.00p 84.91p 83.80p 84.20p 98339
15/10/2020 84.00p 85.08p 83.20p 83.80p 139631
14/10/2020 84.40p 85.60p 84.02p 84.50p 331599
13/10/2020 84.40p 84.90p 84.10p 84.90p 412219
12/10/2020 85.80p 85.80p 84.00p 85.00p 226368
09/10/2020 84.00p 85.50p 84.00p 84.30p 190324
08/10/2020 84.00p 84.84p 84.00p 84.30p 64981
07/10/2020 84.20p 85.34p 84.20p 84.30p 122991
06/10/2020 84.20p 85.40p 84.20p 84.40p 598623
05/10/2020 82.00p 85.16p 82.20p 84.50p 125417
02/10/2020 82.00p 84.00p 81.80p 83.20p 608664
01/10/2020 84.00p 85.00p 80.00p 83.00p 420188
30/09/2020 83.60p 83.60p 82.80p 83.40p 595532
29/09/2020 83.20p 85.55p 82.80p 83.10p 188577
28/09/2020 85.80p 85.80p 83.04p 83.80p 181913
25/09/2020 84.20p 85.20p 83.60p 83.70p 79573
24/09/2020 84.80p 86.80p 84.13p 84.80p 116319
23/09/2020 86.00p 86.00p 84.68p 85.20p 144924
22/09/2020 86.00p 85.73p 85.08p 85.60p 62501
21/09/2020 86.00p 86.80p 84.60p 85.00p 84773
18/09/2020 86.00p 86.47p 85.60p 86.00p 91987
17/09/2020 86.20p 87.20p 85.36p 85.60p 80051
16/09/2020 86.00p 86.90p 86.00p 86.90p 724844
15/09/2020 86.40p 86.80p 86.10p 86.50p 96915
14/09/2020 86.40p 87.74p 86.24p 86.60p 55961
11/09/2020 86.20p 88.00p 86.20p 87.00p 215172
10/09/2020 88.00p 88.00p 86.06p 86.50p 103756
09/09/2020 86.00p 87.10p 86.20p 87.10p 23588
08/09/2020 86.00p 87.00p 86.00p 87.00p 223914
07/09/2020 87.80p 88.00p 86.16p 87.00p 185569
04/09/2020 86.00p 86.50p 86.16p 86.50p 73811
03/09/2020 86.00p 86.31p 86.00p 86.00p 86281
02/09/2020 87.00p 87.00p 86.16p 86.40p 38313
01/09/2020 87.20p 87.60p 86.00p 86.40p 121146
31/08/2020 88.80p 88.80p 86.19p 86.50p 81524
28/08/2020 88.80p 88.80p 86.19p 86.50p 81524
27/08/2020 88.80p 88.80p 86.25p 87.00p 119502
26/08/2020 88.80p 86.70p 86.25p 86.70p 39900
25/08/2020 88.80p 88.80p 86.20p 86.70p 126818
24/08/2020 89.00p 89.00p 86.59p 89.00p 277700
21/08/2020 86.80p 88.00p 86.20p 88.00p 160333
20/08/2020 86.80p 87.90p 86.80p 87.90p 17562
19/08/2020 89.00p 87.60p 87.00p 87.60p 82468
18/08/2020 89.00p 89.00p 87.37p 88.30p 22383
17/08/2020 88.80p 88.80p 86.75p 87.70p 132652
14/08/2020 86.40p 88.80p 86.40p 88.00p 237340
13/08/2020 87.80p 88.50p 87.16p 88.40p 85643
12/08/2020 89.00p 89.00p 87.73p 88.20p 308018
11/08/2020 89.00p 89.00p 87.29p 89.00p 376382
10/08/2020 87.00p 88.80p 87.00p 88.80p 137792
07/08/2020 88.80p 88.80p 86.98p 87.50p 94459
06/08/2020 86.40p 88.78p 87.06p 87.70p 68886
05/08/2020 86.40p 88.06p 86.40p 87.80p 134876
04/08/2020 88.80p 88.00p 87.04p 87.70p 139182
03/08/2020 88.80p 88.80p 87.04p 87.70p 51170
31/07/2020 87.60p 88.00p 86.77p 88.00p 57512
30/07/2020 89.00p 88.13p 86.66p 87.70p 75627
29/07/2020 89.00p 89.00p 86.60p 87.70p 38499
28/07/2020 89.00p 89.00p 86.40p 87.60p 113309
27/07/2020 88.80p 88.87p 86.82p 87.70p 73121
24/07/2020 88.80p 89.60p 87.00p 89.00p 99296
23/07/2020 86.20p 88.60p 86.76p 87.60p 70902
22/07/2020 86.20p 88.30p 86.79p 88.30p 140770
21/07/2020 86.20p 88.17p 86.20p 86.20p 53264
20/07/2020 86.40p 88.56p 86.77p 87.70p 99583
17/07/2020 86.40p 88.05p 86.75p 87.70p 93448
16/07/2020 86.40p 89.00p 86.40p 89.00p 72458
15/07/2020 88.00p 89.00p 86.30p 89.00p 287412
14/07/2020 88.40p 87.01p 85.97p 86.50p 135309
13/07/2020 88.40p 88.40p 86.00p 86.30p 147865
10/07/2020 87.00p 87.60p 84.40p 87.60p 99753
09/07/2020 83.80p 90.40p 83.80p 88.00p 342419
08/07/2020 83.80p 86.40p 83.80p 86.40p 154260
07/07/2020 85.60p 86.60p 84.90p 86.60p 135084
06/07/2020 85.80p 85.80p 83.40p 84.60p 239083
03/07/2020 85.80p 85.51p 84.24p 84.60p 105096
02/07/2020 85.80p 86.00p 84.76p 86.00p 69184
01/07/2020 85.80p 85.80p 84.17p 85.80p 75981
30/06/2020 86.00p 86.00p 83.40p 86.00p 139045
29/06/2020 85.00p 85.20p 84.10p 84.70p 57196
26/06/2020 85.00p 85.35p 83.40p 84.50p 72043

*Close Price adjusted for both dividends and splits