Twentyfour Income Fund Limited Ord Red (TFIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Twentyfour Income Fund Limited Ord Red

Date Open High Low Close* Volume
29/04/2019 113.50p 114.00p 113.00p 113.50p 968817
26/04/2019 113.00p 113.25p 113.00p 113.00p 377246
25/04/2019 113.00p 113.50p 113.00p 113.00p 719570
24/04/2019 114.00p 114.00p 113.12p 113.50p 1465620
23/04/2019 113.50p 114.00p 113.00p 114.00p 709526
18/04/2019 115.50p 115.50p 113.50p 113.50p 251858
17/04/2019 115.00p 115.00p 114.60p 115.00p 306408
16/04/2019 115.00p 115.43p 114.50p 115.00p 886668
15/04/2019 117.00p 117.00p 114.23p 115.00p 742465
12/04/2019 116.50p 116.50p 115.50p 115.50p 403720
11/04/2019 116.00p 116.24p 115.72p 116.00p 292705
10/04/2019 115.50p 116.24p 115.50p 115.50p 10683003
09/04/2019 115.50p 116.65p 115.50p 116.00p 461397
08/04/2019 116.00p 116.39p 115.39p 116.00p 439100
05/04/2019 116.00p 116.00p 115.38p 115.50p 477222
04/04/2019 116.00p 116.00p 115.00p 116.00p 374973
03/04/2019 116.00p 116.00p 115.00p 116.00p 472756
02/04/2019 115.50p 116.00p 115.20p 116.00p 387589
01/04/2019 115.50p 115.50p 114.75p 115.00p 396868
29/03/2019 115.00p 115.49p 114.50p 115.00p 260034
28/03/2019 115.00p 115.49p 114.00p 115.00p 420389
27/03/2019 114.75p 115.39p 114.75p 115.00p 258877
26/03/2019 115.50p 115.50p 114.50p 115.00p 20687216
25/03/2019 114.78p 115.00p 114.00p 114.50p 388086
22/03/2019 114.50p 115.00p 114.50p 115.00p 312531
21/03/2019 114.50p 115.00p 114.25p 114.50p 480250
20/03/2019 114.50p 115.00p 114.00p 114.50p 673234
19/03/2019 114.00p 115.00p 114.00p 114.50p 668593
18/03/2019 114.00p 115.00p 114.00p 114.50p 309739
15/03/2019 114.50p 114.75p 114.16p 114.50p 436066
14/03/2019 115.00p 115.00p 114.00p 114.50p 374022
13/03/2019 115.00p 115.00p 114.48p 115.00p 161246
12/03/2019 114.00p 115.00p 114.00p 114.50p 727560
11/03/2019 114.00p 115.00p 114.00p 115.00p 303511
08/03/2019 114.00p 115.00p 114.00p 114.50p 198983
07/03/2019 115.00p 115.00p 114.45p 115.00p 278290
06/03/2019 115.00p 115.00p 114.45p 115.00p 319619
05/03/2019 115.50p 115.50p 114.50p 115.00p 807560
04/03/2019 115.00p 115.00p 114.42p 114.50p 257693
01/03/2019 115.00p 115.50p 114.40p 115.00p 3126758
28/02/2019 114.50p 115.00p 114.40p 114.50p 223800
27/02/2019 114.50p 115.00p 113.75p 114.25p 264622
26/02/2019 115.00p 115.00p 113.50p 113.50p 525046
25/02/2019 114.00p 115.00p 114.00p 114.50p 179232
22/02/2019 114.50p 115.00p 114.00p 114.75p 743339
21/02/2019 115.50p 115.50p 114.50p 114.75p 231544
20/02/2019 115.50p 115.50p 114.67p 115.00p 263437
19/02/2019 115.50p 115.50p 114.63p 115.00p 439895
18/02/2019 115.50p 115.50p 114.63p 114.75p 118635
15/02/2019 114.15p 115.50p 114.15p 115.00p 336085
14/02/2019 115.50p 115.50p 114.15p 115.00p 195348
13/02/2019 115.00p 115.30p 114.50p 114.50p 211233
12/02/2019 115.00p 115.00p 114.50p 114.75p 242514
11/02/2019 115.00p 115.26p 114.50p 114.75p 150603
08/02/2019 115.50p 115.50p 114.75p 115.50p 208102
07/02/2019 116.00p 116.00p 114.77p 115.25p 461445
06/02/2019 114.00p 115.36p 114.00p 114.00p 301634
05/02/2019 114.50p 115.50p 114.43p 114.75p 920711
04/02/2019 113.00p 114.50p 113.00p 114.00p 362972
01/02/2019 112.50p 113.00p 111.50p 112.25p 437075
31/01/2019 112.00p 112.20p 111.54p 112.00p 487003
30/01/2019 112.50p 112.50p 111.00p 111.50p 914021
29/01/2019 111.50p 112.50p 111.49p 111.75p 300645
28/01/2019 112.00p 112.25p 111.30p 111.50p 1420391
25/01/2019 111.50p 112.00p 111.29p 111.50p 1074255
24/01/2019 111.50p 111.95p 111.00p 111.50p 1023693
23/01/2019 111.50p 111.95p 111.29p 111.50p 2781361
22/01/2019 111.50p 111.60p 111.15p 111.25p 305680
21/01/2019 112.00p 112.21p 111.00p 111.50p 219145
18/01/2019 111.80p 111.91p 111.25p 111.50p 315954
17/01/2019 112.00p 113.00p 111.50p 112.00p 4942523
16/01/2019 113.00p 114.00p 113.00p 113.00p 368364
15/01/2019 113.50p 114.00p 112.75p 113.50p 415716
14/01/2019 112.00p 113.50p 111.84p 113.50p 306451
11/01/2019 112.50p 112.50p 111.71p 112.50p 290620
10/01/2019 111.00p 112.00p 110.69p 112.00p 5171540
09/01/2019 111.00p 111.60p 110.69p 111.00p 597126
08/01/2019 111.00p 111.50p 110.50p 110.50p 2766678
07/01/2019 111.50p 112.07p 110.50p 110.50p 1279815
04/01/2019 112.50p 112.50p 111.50p 112.00p 414001
03/01/2019 112.50p 112.90p 111.85p 112.00p 519076
02/01/2019 113.50p 113.50p 111.87p 112.50p 653187
31/12/2018 112.00p 113.00p 111.51p 112.25p 79479
28/12/2018 111.50p 112.84p 111.50p 111.50p 526254
27/12/2018 112.00p 112.75p 111.85p 112.50p 186343
24/12/2018 113.50p 113.50p 111.62p 112.00p 336851
21/12/2018 114.00p 114.50p 113.60p 114.00p 1356658
20/12/2018 115.00p 115.00p 114.00p 115.00p 83705
19/12/2018 115.00p 115.00p 114.51p 115.00p 163000
18/12/2018 115.00p 116.00p 114.65p 115.25p 300348
17/12/2018 115.50p 116.39p 115.30p 115.75p 157112
14/12/2018 116.00p 117.00p 115.00p 115.00p 367899
13/12/2018 115.00p 115.75p 115.00p 115.75p 1866294
12/12/2018 115.14p 115.50p 115.10p 115.50p 157957
11/12/2018 115.00p 115.50p 115.00p 115.50p 373256
10/12/2018 116.00p 116.00p 115.11p 115.25p 422289
07/12/2018 116.00p 116.50p 115.50p 116.00p 196809
06/12/2018 117.00p 117.00p 115.50p 116.00p 496724
05/12/2018 116.50p 117.00p 116.00p 116.50p 252602
04/12/2018 117.00p 117.00p 116.00p 116.25p 314293
03/12/2018 117.50p 117.50p 116.50p 117.00p 244349
30/11/2018 116.00p 117.01p 115.30p 116.00p 1010591
29/11/2018 116.22p 117.48p 116.22p 116.75p 163529
28/11/2018 116.47p 117.67p 116.19p 116.75p 138843
27/11/2018 117.00p 117.50p 116.19p 116.50p 212585
26/11/2018 118.50p 119.45p 117.00p 117.00p 361123
23/11/2018 119.00p 120.00p 119.00p 120.00p 187591
22/11/2018 119.00p 121.00p 119.00p 119.00p 233848
21/11/2018 119.00p 119.50p 119.00p 119.00p 166051
20/11/2018 119.00p 120.00p 119.00p 119.00p 327103
19/11/2018 119.00p 120.25p 119.00p 120.25p 275393
16/11/2018 119.00p 121.00p 119.00p 119.00p 258284
15/11/2018 119.00p 120.00p 119.00p 120.00p 136156
14/11/2018 120.50p 120.50p 119.00p 119.50p 241791
13/11/2018 121.00p 121.50p 120.50p 120.50p 238346
12/11/2018 120.50p 121.10p 120.50p 120.50p 212333
09/11/2018 120.50p 122.00p 120.50p 120.50p 233528
08/11/2018 121.50p 122.00p 120.65p 122.00p 130719
07/11/2018 120.50p 120.66p 120.22p 120.50p 171976
06/11/2018 121.00p 121.00p 120.00p 120.00p 253087
05/11/2018 120.50p 121.00p 120.15p 121.00p 425204
02/11/2018 120.00p 121.00p 119.71p 120.00p 299038
01/11/2018 121.00p 121.00p 119.50p 119.50p 234786
31/10/2018 120.50p 121.00p 119.25p 120.00p 199971
30/10/2018 119.50p 119.50p 118.60p 119.50p 179277
29/10/2018 118.75p 119.50p 118.75p 119.50p 154547
26/10/2018 120.00p 120.00p 118.50p 118.50p 260084
25/10/2018 120.50p 120.50p 119.00p 120.50p 139947
24/10/2018 119.00p 120.50p 118.75p 119.00p 280476
23/10/2018 119.50p 120.07p 118.50p 119.00p 238866
22/10/2018 120.50p 120.50p 119.74p 119.75p 207180
19/10/2018 120.00p 120.00p 119.16p 119.50p 216241
18/10/2018 119.00p 119.50p 118.99p 119.50p 204559
17/10/2018 120.00p 120.00p 119.50p 119.50p 389309
16/10/2018 120.50p 120.50p 119.50p 120.00p 363320
15/10/2018 120.00p 121.00p 120.00p 121.00p 274154
12/10/2018 121.00p 121.00p 120.00p 121.00p 188825
11/10/2018 119.50p 120.50p 118.00p 118.00p 802165
10/10/2018 122.50p 122.50p 120.00p 120.00p 257617
09/10/2018 121.00p 121.67p 120.00p 120.50p 181182
08/10/2018 122.50p 122.50p 121.00p 121.00p 116044
05/10/2018 121.00p 122.29p 121.00p 121.00p 92901
04/10/2018 121.00p 122.38p 121.00p 121.00p 119399
03/10/2018 122.00p 122.38p 121.36p 122.00p 278923
02/10/2018 120.59p 121.98p 120.59p 121.25p 251968
01/10/2018 122.00p 122.00p 119.79p 122.00p 457131
28/09/2018 121.00p 123.00p 120.00p 120.00p 238741
27/09/2018 120.50p 121.50p 120.00p 120.00p 288400
26/09/2018 122.00p 122.43p 120.50p 120.50p 696825
25/09/2018 122.00p 122.84p 122.00p 122.00p 173008
24/09/2018 123.00p 123.25p 122.50p 123.25p 121479
21/09/2018 124.00p 124.00p 122.50p 124.00p 228036
20/09/2018 122.50p 123.25p 122.50p 122.50p 302340
19/09/2018 122.50p 122.98p 122.50p 122.50p 152558
18/09/2018 122.50p 123.25p 122.50p 123.25p 186068
17/09/2018 122.50p 123.05p 122.50p 122.50p 239477
14/09/2018 122.50p 123.05p 122.50p 122.50p 139546
13/09/2018 124.00p 124.00p 122.50p 122.50p 213318
12/09/2018 122.50p 123.12p 122.50p 122.50p 142294
11/09/2018 122.50p 124.00p 122.50p 122.50p 208378
10/09/2018 122.50p 123.84p 122.50p 122.50p 214486
07/09/2018 122.50p 124.00p 122.50p 124.00p 2171781
06/09/2018 123.00p 123.70p 122.50p 122.50p 136979
05/09/2018 123.00p 123.80p 122.50p 122.50p 714972
04/09/2018 124.00p 124.00p 123.00p 123.25p 133691
03/09/2018 123.50p 123.50p 122.50p 123.00p 408848
31/08/2018 123.50p 123.50p 122.50p 122.50p 239665
30/08/2018 123.00p 123.50p 122.50p 123.50p 301670
29/08/2018 123.00p 123.27p 122.75p 123.00p 141997
28/08/2018 122.50p 123.50p 122.00p 123.50p 501863
24/08/2018 121.50p 122.50p 121.50p 122.00p 320868
23/08/2018 121.50p 122.50p 121.50p 121.50p 126147
22/08/2018 122.00p 122.35p 121.50p 122.00p 170580
21/08/2018 122.00p 122.50p 121.60p 122.00p 224809
20/08/2018 121.50p 122.26p 121.38p 122.00p 284613
17/08/2018 122.00p 122.50p 121.50p 122.00p 216146
16/08/2018 121.00p 122.00p 121.00p 121.00p 398233
15/08/2018 122.00p 122.00p 121.34p 121.50p 436237
14/08/2018 121.50p 121.93p 120.50p 121.00p 208044
13/08/2018 120.00p 121.50p 119.95p 120.75p 2319273
10/08/2018 121.00p 121.00p 120.00p 121.00p 359559
09/08/2018 120.00p 121.00p 120.00p 120.50p 267129
08/08/2018 120.00p 120.50p 119.00p 119.75p 148980
07/08/2018 120.50p 120.50p 119.75p 120.00p 270671
06/08/2018 120.36p 120.44p 119.25p 119.75p 165784
03/08/2018 120.50p 120.50p 119.00p 119.50p 181738
02/08/2018 120.00p 120.50p 119.00p 119.50p 270478
01/08/2018 120.00p 120.50p 119.50p 120.00p 212246
31/07/2018 120.50p 120.69p 119.50p 120.00p 288097
30/07/2018 119.50p 120.50p 119.50p 120.50p 276028
27/07/2018 120.50p 120.50p 120.11p 120.50p 94687
26/07/2018 120.23p 120.49p 120.11p 120.25p 177995
25/07/2018 120.50p 120.50p 119.50p 120.50p 376440
24/07/2018 119.00p 120.50p 119.00p 120.50p 477820
23/07/2018 119.00p 120.35p 119.00p 119.00p 358981
20/07/2018 118.50p 120.50p 118.50p 120.00p 195176
19/07/2018 120.00p 120.24p 119.00p 119.50p 359721
18/07/2018 121.50p 122.00p 120.50p 120.50p 312027
17/07/2018 119.50p 122.00p 119.50p 121.00p 201303
16/07/2018 121.50p 121.50p 120.42p 121.50p 310260

*Close Price adjusted for both dividends and splits