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
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
05/02/2020 98.40p 98.40p 97.76p 98.40p 148689
04/02/2020 97.80p 99.00p 97.60p 97.90p 191022
03/02/2020 97.60p 98.60p 97.00p 98.00p 133700
31/01/2020 98.20p 98.20p 97.88p 98.20p 364139
30/01/2020 98.60p 98.60p 97.60p 98.10p 100394
29/01/2020 98.60p 98.60p 97.60p 98.60p 104480
28/01/2020 97.60p 98.20p 97.60p 98.10p 179270
27/01/2020 98.60p 98.60p 97.40p 98.20p 90232
24/01/2020 97.60p 97.80p 97.58p 97.80p 63169
23/01/2020 97.60p 97.72p 97.49p 97.70p 115232
22/01/2020 97.60p 97.82p 97.59p 97.60p 81891
21/01/2020 98.00p 97.87p 97.19p 97.80p 89676
20/01/2020 98.00p 98.00p 97.17p 97.50p 164451
17/01/2020 97.40p 97.60p 96.40p 97.60p 168464
16/01/2020 95.80p 97.40p 95.47p 96.20p 277014
15/01/2020 96.00p 96.20p 95.55p 96.20p 178490
14/01/2020 96.20p 96.20p 95.50p 95.50p 78086
13/01/2020 95.40p 96.20p 95.40p 96.20p 242628
10/01/2020 96.00p 96.00p 95.40p 95.40p 355611
09/01/2020 94.40p 95.93p 95.20p 95.20p 139015
08/01/2020 94.40p 95.40p 94.40p 95.40p 302458
07/01/2020 95.60p 95.80p 94.40p 94.90p 226153
06/01/2020 94.00p 95.60p 94.00p 95.60p 172796
03/01/2020 95.60p 95.60p 94.00p 94.70p 118549
02/01/2020 95.40p 95.40p 94.00p 94.70p 147949
31/12/2019 95.20p 95.20p 93.80p 94.50p 42134
30/12/2019 93.60p 94.60p 93.60p 94.10p 170102
27/12/2019 94.00p 94.99p 94.00p 94.30p 33534
24/12/2019 94.20p 94.40p 93.60p 94.00p 92037
23/12/2019 94.40p 94.40p 93.60p 94.00p 179296
20/12/2019 93.80p 94.40p 93.80p 94.40p 116326
19/12/2019 93.40p 94.14p 93.40p 93.90p 150421
18/12/2019 95.20p 95.40p 94.20p 94.60p 141383
17/12/2019 94.00p 94.70p 94.00p 94.60p 78397
16/12/2019 94.80p 95.00p 94.00p 94.60p 291807
13/12/2019 94.00p 94.30p 93.10p 94.30p 227473
12/12/2019 93.00p 93.09p 93.00p 93.00p 91761
11/12/2019 92.80p 93.20p 92.80p 93.20p 72386
10/12/2019 92.80p 93.11p 92.60p 92.60p 61229
09/12/2019 93.60p 93.60p 93.04p 93.20p 83911
06/12/2019 93.00p 93.40p 93.00p 93.40p 64785
05/12/2019 93.40p 93.80p 93.04p 93.80p 31650
04/12/2019 93.60p 93.60p 92.90p 93.60p 35828
03/12/2019 93.20p 93.60p 92.90p 93.20p 75666
02/12/2019 93.40p 93.20p 92.58p 93.20p 46686
29/11/2019 93.40p 93.40p 92.96p 93.20p 71697
28/11/2019 93.60p 93.00p 92.58p 93.00p 123763
27/11/2019 93.60p 93.20p 92.58p 93.20p 131524
26/11/2019 93.60p 93.60p 92.80p 93.10p 57227
25/11/2019 93.00p 93.00p 92.40p 93.00p 163362
22/11/2019 92.60p 93.00p 92.67p 92.90p 56936
21/11/2019 92.60p 93.00p 92.43p 93.00p 64264
20/11/2019 92.00p 93.80p 92.00p 93.10p 211030
19/11/2019 92.80p 93.37p 92.57p 93.30p 106207
18/11/2019 92.00p 92.60p 91.85p 92.30p 178860
15/11/2019 92.40p 92.40p 91.90p 91.90p 51623
14/11/2019 92.80p 92.80p 91.80p 92.00p 65284
13/11/2019 92.00p 92.98p 92.00p 92.00p 382768
12/11/2019 93.00p 93.19p 92.92p 93.00p 73745
11/11/2019 93.00p 93.00p 92.20p 92.60p 114219
08/11/2019 92.00p 93.00p 92.00p 93.00p 90491
07/11/2019 93.00p 93.20p 92.00p 92.60p 131250
06/11/2019 92.92p 92.92p 92.60p 92.60p 65785
05/11/2019 92.00p 92.86p 92.00p 92.00p 158788
04/11/2019 93.20p 93.20p 92.00p 92.00p 123391
01/11/2019 93.20p 93.20p 92.33p 93.00p 61984
31/10/2019 93.00p 93.00p 92.01p 92.80p 63216
30/10/2019 91.20p 92.84p 91.20p 92.00p 408972
29/10/2019 91.80p 93.20p 91.70p 92.60p 195693
28/10/2019 90.80p 91.83p 90.80p 91.70p 396100
25/10/2019 91.50p 91.82p 91.50p 91.80p 38504
24/10/2019 92.20p 92.20p 91.50p 91.80p 141500
23/10/2019 91.60p 91.88p 91.41p 91.80p 103698
22/10/2019 92.00p 92.14p 91.70p 92.10p 66624
21/10/2019 91.40p 92.00p 91.20p 91.60p 229593
18/10/2019 92.20p 92.20p 91.65p 91.80p 52631
17/10/2019 91.60p 92.01p 91.05p 91.30p 209030
16/10/2019 92.40p 92.74p 92.25p 92.40p 149186
15/10/2019 93.00p 93.00p 92.00p 92.00p 93206
14/10/2019 92.00p 94.00p 92.00p 94.00p 303484
11/10/2019 92.00p 92.40p 91.60p 91.60p 70595
10/10/2019 92.40p 92.49p 91.80p 92.40p 149882
09/10/2019 91.80p 92.60p 91.80p 92.60p 69257
08/10/2019 91.40p 92.80p 91.40p 92.80p 147952
07/10/2019 91.95p 93.03p 91.70p 91.70p 190262
04/10/2019 91.60p 92.56p 91.60p 92.30p 318960
03/10/2019 92.52p 92.58p 92.10p 92.10p 48663
02/10/2019 92.82p 92.93p 92.43p 92.60p 88851
01/10/2019 92.82p 93.05p 92.43p 92.80p 97810
30/09/2019 92.40p 93.25p 92.13p 93.00p 108400
27/09/2019 92.80p 93.20p 91.93p 93.20p 237248
26/09/2019 91.80p 92.59p 91.80p 92.30p 120366
25/09/2019 91.80p 92.59p 91.80p 91.80p 76958
24/09/2019 92.60p 92.60p 91.80p 92.60p 222676
23/09/2019 93.00p 93.00p 92.14p 92.80p 24117
20/09/2019 92.60p 92.60p 92.13p 92.60p 109664
19/09/2019 91.80p 92.80p 91.40p 92.30p 72837
18/09/2019 94.20p 94.20p 91.80p 93.20p 170863
17/09/2019 93.80p 93.80p 93.00p 93.40p 157815
16/09/2019 93.60p 94.20p 93.00p 94.00p 910491
13/09/2019 93.00p 93.50p 93.00p 93.50p 67836

*Close Price adjusted for both dividends and splits