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
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
25/06/2020 85.00p 86.00p 84.51p 85.80p 89176
24/06/2020 84.80p 84.63p 83.59p 84.10p 77119
23/06/2020 84.80p 84.64p 83.59p 84.10p 114782
22/06/2020 84.80p 85.00p 83.22p 85.00p 105873
19/06/2020 83.20p 84.80p 83.00p 84.80p 832970
18/06/2020 82.60p 84.52p 82.60p 83.80p 133696
17/06/2020 81.20p 85.00p 79.50p 84.80p 1058760
16/06/2020 82.40p 82.40p 79.00p 82.40p 341650
15/06/2020 81.80p 81.80p 79.00p 79.00p 187459
12/06/2020 81.60p 81.80p 79.65p 80.30p 138119
11/06/2020 82.20p 82.20p 79.76p 80.60p 127566
10/06/2020 80.20p 82.60p 79.75p 80.90p 83135
09/06/2020 79.60p 82.40p 79.60p 80.00p 161627
08/06/2020 79.40p 82.60p 79.40p 81.00p 197617
05/06/2020 82.20p 82.40p 79.86p 82.40p 403273
04/06/2020 80.00p 81.20p 80.00p 80.00p 119156
03/06/2020 80.00p 82.00p 79.40p 82.00p 549764
02/06/2020 82.60p 82.60p 79.40p 80.10p 182864
01/06/2020 79.20p 82.60p 79.00p 82.60p 178374
29/05/2020 81.00p 81.17p 79.20p 80.80p 68487
28/05/2020 80.80p 80.80p 79.30p 80.80p 63299
27/05/2020 80.80p 81.20p 79.50p 80.80p 122330
26/05/2020 80.20p 82.40p 79.24p 79.50p 151296
25/05/2020 80.00p 81.25p 79.00p 80.00p 137711
22/05/2020 80.00p 81.25p 79.00p 80.00p 437711
21/05/2020 80.80p 81.00p 80.09p 81.00p 74088
20/05/2020 81.00p 81.57p 80.49p 81.20p 102011
19/05/2020 82.40p 82.40p 81.00p 81.80p 162014
18/05/2020 81.40p 81.70p 81.20p 81.20p 99853
15/05/2020 82.40p 82.40p 80.40p 81.40p 146370
14/05/2020 82.40p 82.40p 79.20p 80.90p 135308
13/05/2020 82.40p 82.40p 79.40p 81.60p 82895
12/05/2020 79.40p 81.69p 79.40p 80.90p 162676
11/05/2020 81.60p 81.80p 79.20p 80.50p 268418
08/05/2020 79.00p 81.60p 78.75p 81.60p 164809
07/05/2020 79.00p 81.60p 78.75p 81.60p 164809
06/05/2020 79.20p 82.00p 79.20p 82.00p 207435
05/05/2020 79.00p 81.15p 79.00p 80.50p 229718
04/05/2020 79.80p 81.00p 79.20p 81.00p 153505
01/05/2020 78.20p 80.00p 78.20p 79.50p 104919
30/04/2020 80.20p 82.20p 78.00p 78.00p 127810
29/04/2020 82.40p 82.40p 80.20p 82.40p 199984
28/04/2020 80.40p 82.60p 80.20p 81.50p 244516
27/04/2020 80.20p 83.00p 80.00p 81.00p 162757
24/04/2020 81.80p 81.80p 79.00p 81.80p 165726
23/04/2020 79.00p 81.86p 79.00p 80.50p 213527
22/04/2020 80.00p 82.00p 79.87p 82.00p 241372
21/04/2020 82.00p 82.61p 80.00p 81.00p 577473
20/04/2020 81.80p 83.00p 78.58p 81.50p 567337
17/04/2020 79.00p 80.40p 75.92p 79.00p 415453
16/04/2020 75.40p 77.10p 75.40p 77.10p 212279
15/04/2020 78.80p 79.00p 75.20p 77.10p 152355
14/04/2020 77.20p 78.77p 75.00p 77.10p 402224
09/04/2020 78.80p 78.80p 75.40p 77.10p 333677
08/04/2020 80.60p 80.60p 75.00p 77.00p 212701
07/04/2020 79.20p 80.60p 76.20p 78.00p 425469
06/04/2020 78.80p 79.00p 74.40p 76.60p 277234
03/04/2020 74.00p 77.06p 74.00p 74.00p 13255861
02/04/2020 76.80p 78.60p 75.80p 77.10p 332209
01/04/2020 76.60p 76.60p 74.59p 76.00p 354990
31/03/2020 74.20p 78.00p 74.20p 78.00p 328971
30/03/2020 74.40p 75.30p 72.00p 75.30p 201647
27/03/2020 75.00p 75.55p 73.00p 74.60p 20370696
26/03/2020 75.80p 75.80p 73.00p 74.50p 618925
25/03/2020 67.20p 76.00p 67.20p 76.00p 440477
24/03/2020 61.00p 64.00p 56.00p 64.00p 396002
23/03/2020 57.20p 58.80p 54.00p 57.00p 525491
20/03/2020 56.40p 59.40p 53.28p 59.40p 1609184
19/03/2020 57.00p 61.35p 56.00p 56.60p 535402
18/03/2020 72.00p 74.80p 56.10p 58.40p 1974833
17/03/2020 75.00p 75.79p 71.50p 74.10p 474727
16/03/2020 82.60p 82.78p 73.40p 74.90p 456900
13/03/2020 91.20p 91.20p 84.60p 85.70p 1641442
12/03/2020 92.80p 92.80p 87.80p 87.80p 431900
11/03/2020 93.60p 92.60p 91.80p 92.60p 111036
10/03/2020 93.60p 93.79p 92.40p 93.10p 199195
09/03/2020 92.00p 93.00p 90.41p 92.80p 477691
06/03/2020 94.00p 94.21p 93.57p 94.10p 191051
05/03/2020 95.20p 95.20p 93.86p 95.20p 64900
04/03/2020 95.20p 95.20p 93.67p 95.20p 150651
03/03/2020 94.00p 95.00p 93.85p 94.00p 195627
02/03/2020 94.80p 94.80p 93.27p 94.00p 286022
28/02/2020 96.00p 96.50p 93.00p 95.00p 760370
27/02/2020 97.80p 97.80p 96.20p 96.60p 218479
26/02/2020 98.60p 98.60p 96.42p 98.60p 268980
25/02/2020 97.40p 98.00p 96.57p 97.40p 58976
24/02/2020 96.40p 98.60p 96.30p 97.30p 272149
21/02/2020 97.40p 98.60p 97.40p 98.00p 348750
20/02/2020 98.80p 98.00p 97.53p 98.00p 112705
19/02/2020 98.80p 98.00p 97.53p 98.00p 301337
18/02/2020 98.80p 98.25p 97.64p 98.00p 40799
17/02/2020 98.80p 98.80p 97.68p 98.60p 233794
14/02/2020 98.60p 98.80p 97.53p 98.10p 51571
13/02/2020 98.60p 98.60p 97.52p 97.90p 30601
12/02/2020 98.60p 98.60p 98.00p 98.20p 99537
11/02/2020 98.60p 98.60p 97.76p 98.10p 141279
10/02/2020 98.60p 98.60p 97.60p 98.10p 198521
07/02/2020 98.60p 98.60p 97.80p 98.10p 60441
06/02/2020 98.40p 98.60p 97.76p 98.10p 146386

*Close Price adjusted for both dividends and splits