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
25/04/2017 119.00p 119.00p 117.70p 118.12p 471432
24/04/2017 118.00p 119.00p 116.50p 119.00p 483355
21/04/2017 117.50p 118.00p 116.25p 117.12p 282447
20/04/2017 117.00p 117.50p 116.00p 116.88p 284053
19/04/2017 118.50p 119.50p 118.50p 119.00p 383682
18/04/2017 119.50p 119.50p 118.49p 119.00p 353985
13/04/2017 119.50p 119.62p 118.25p 118.88p 369209
12/04/2017 119.25p 119.25p 118.25p 119.25p 246782
11/04/2017 119.25p 119.25p 118.25p 118.75p 446810
10/04/2017 119.00p 119.25p 118.36p 118.75p 173372
07/04/2017 118.25p 118.75p 118.25p 118.25p 310232
06/04/2017 118.50p 118.75p 118.50p 118.75p 605955
05/04/2017 118.50p 118.84p 118.25p 118.25p 309838
04/04/2017 118.75p 119.00p 118.50p 118.50p 232454
03/04/2017 118.50p 119.03p 118.25p 119.00p 203034
31/03/2017 118.25p 119.25p 118.24p 119.25p 281932
30/03/2017 119.00p 119.00p 118.25p 118.25p 315758
29/03/2017 118.50p 119.12p 118.25p 118.50p 342679
28/03/2017 118.00p 119.18p 118.00p 118.88p 362952
27/03/2017 118.75p 119.00p 117.75p 118.75p 264545
24/03/2017 118.75p 118.75p 117.86p 118.75p 209551
23/03/2017 118.75p 118.75p 118.13p 118.75p 173134
22/03/2017 117.25p 118.75p 117.25p 118.00p 403960
21/03/2017 117.00p 117.62p 116.88p 117.62p 229194
20/03/2017 116.50p 118.00p 116.50p 116.50p 324602
17/03/2017 117.00p 117.75p 116.50p 116.50p 289000
16/03/2017 116.00p 118.00p 115.50p 117.00p 693712
15/03/2017 114.75p 116.00p 114.50p 116.00p 470597
14/03/2017 114.75p 115.50p 114.50p 115.25p 312088
13/03/2017 114.50p 115.50p 114.50p 115.00p 193544
10/03/2017 114.75p 115.50p 114.45p 115.13p 183453
09/03/2017 114.75p 115.25p 114.65p 115.00p 216584
08/03/2017 115.50p 115.50p 114.48p 115.00p 228682
07/03/2017 114.50p 115.25p 114.25p 114.87p 268324
06/03/2017 114.25p 115.25p 114.25p 115.00p 190530
03/03/2017 114.75p 115.37p 114.75p 114.75p 343731
02/03/2017 115.25p 115.50p 114.90p 115.50p 108334
01/03/2017 115.25p 115.33p 115.05p 115.25p 250868
28/02/2017 115.50p 115.75p 114.87p 115.00p 269485
27/02/2017 114.75p 115.50p 114.66p 114.75p 200971
24/02/2017 115.25p 115.25p 114.42p 115.00p 300878
23/02/2017 115.25p 115.25p 114.29p 114.75p 166647
22/02/2017 115.00p 115.25p 114.57p 115.00p 175177
21/02/2017 115.25p 115.25p 114.25p 115.25p 158689
20/02/2017 115.50p 115.50p 114.50p 114.87p 364410
17/02/2017 115.50p 115.50p 114.50p 115.00p 226117
16/02/2017 114.75p 115.00p 114.25p 114.75p 589601
15/02/2017 115.00p 115.00p 114.25p 114.75p 235047
14/02/2017 114.25p 114.63p 114.25p 114.63p 281039
13/02/2017 115.00p 115.00p 114.25p 114.50p 323155
10/02/2017 114.25p 115.00p 113.75p 114.25p 529628
09/02/2017 115.25p 115.25p 114.45p 114.75p 112577
08/02/2017 115.00p 115.00p 114.45p 115.00p 164908
07/02/2017 115.00p 115.00p 114.36p 115.00p 177025
06/02/2017 114.75p 114.75p 114.00p 114.37p 238914
03/02/2017 114.75p 115.00p 114.00p 114.75p 217104
02/02/2017 114.00p 114.75p 114.00p 114.37p 242103
01/02/2017 114.50p 114.50p 113.88p 114.13p 331884
31/01/2017 113.50p 114.50p 113.50p 114.00p 217225
30/01/2017 113.50p 114.50p 113.50p 114.50p 225206
27/01/2017 114.50p 114.50p 113.75p 114.50p 211652
26/01/2017 114.50p 114.50p 113.85p 114.50p 110894
25/01/2017 113.50p 114.50p 113.40p 114.50p 316594
24/01/2017 113.25p 114.50p 113.00p 114.25p 245515
23/01/2017 114.25p 115.25p 113.39p 114.25p 295266
20/01/2017 115.00p 115.00p 114.11p 114.75p 111737
19/01/2017 114.25p 115.00p 114.07p 114.50p 212030
18/01/2017 116.25p 116.25p 115.17p 115.25p 251273
17/01/2017 115.50p 116.00p 115.37p 115.75p 507198
16/01/2017 115.50p 116.00p 114.00p 115.00p 199142
13/01/2017 115.00p 115.50p 113.66p 115.25p 233304
12/01/2017 114.50p 114.75p 113.50p 113.75p 311147
11/01/2017 115.00p 115.00p 113.25p 113.25p 289713
10/01/2017 113.75p 114.50p 113.18p 114.00p 241006
09/01/2017 113.50p 113.50p 112.41p 113.50p 419350
06/01/2017 113.00p 113.00p 112.25p 113.00p 135028
05/01/2017 112.00p 113.25p 112.00p 112.00p 187440
04/01/2017 112.00p 113.00p 112.00p 113.00p 209383
03/01/2017 112.00p 113.05p 112.00p 112.13p 107145
30/12/2016 113.00p 113.27p 112.39p 113.00p 22699
29/12/2016 112.50p 113.06p 112.39p 112.50p 46693
28/12/2016 113.00p 113.25p 112.28p 112.63p 57911
23/12/2016 113.00p 113.00p 112.28p 112.50p 75352
22/12/2016 113.00p 113.00p 112.27p 113.00p 60061
21/12/2016 112.50p 113.00p 112.00p 112.50p 439577
20/12/2016 112.75p 112.85p 112.06p 112.75p 165783
19/12/2016 112.00p 112.39p 111.50p 111.75p 196292
16/12/2016 112.50p 113.00p 110.00p 110.00p 250893
15/12/2016 112.00p 112.50p 111.50p 111.50p 214590
14/12/2016 112.50p 112.50p 111.00p 112.50p 163124
13/12/2016 111.50p 112.50p 110.94p 111.50p 277194
12/12/2016 111.25p 111.50p 110.50p 111.50p 164795
09/12/2016 111.50p 111.50p 110.50p 111.50p 167926
08/12/2016 110.75p 111.50p 110.75p 111.50p 61188
07/12/2016 111.50p 111.50p 110.75p 111.50p 206562
06/12/2016 111.50p 111.50p 110.70p 111.50p 254023
05/12/2016 111.25p 111.50p 110.61p 111.50p 136527
02/12/2016 110.50p 111.25p 110.50p 111.25p 114350
01/12/2016 111.25p 111.50p 110.50p 111.25p 151860
30/11/2016 111.25p 111.25p 109.44p 111.00p 320038
29/11/2016 111.00p 111.00p 109.75p 110.75p 725548
28/11/2016 111.25p 111.25p 110.00p 110.00p 179191
25/11/2016 111.00p 111.25p 110.00p 110.75p 215072
24/11/2016 108.75p 111.00p 108.50p 111.00p 189605
23/11/2016 109.25p 109.49p 108.25p 109.00p 124751
22/11/2016 108.75p 109.00p 107.50p 108.00p 248064
21/11/2016 107.25p 108.75p 107.25p 108.00p 235248
18/11/2016 107.25p 108.44p 107.25p 107.25p 74523
17/11/2016 108.75p 108.75p 107.25p 108.00p 154347
16/11/2016 108.50p 108.50p 107.00p 108.00p 194822
15/11/2016 109.00p 109.00p 107.00p 107.00p 274056
14/11/2016 109.00p 110.25p 108.25p 108.25p 265378
11/11/2016 110.50p 111.25p 108.75p 108.75p 407340
10/11/2016 110.50p 111.50p 110.50p 110.75p 112411
09/11/2016 110.50p 111.17p 110.50p 110.50p 156151
08/11/2016 110.50p 111.75p 110.50p 111.00p 412824
07/11/2016 111.00p 112.34p 110.75p 111.63p 205004
04/11/2016 111.75p 111.75p 110.92p 111.00p 188172
03/11/2016 111.75p 111.93p 111.50p 111.50p 161941
02/11/2016 111.75p 111.93p 111.50p 111.75p 211139
01/11/2016 112.00p 112.00p 111.50p 111.50p 161515
31/10/2016 111.75p 112.03p 111.25p 111.25p 179790
28/10/2016 112.50p 112.50p 111.25p 111.87p 66068
27/10/2016 112.75p 112.75p 111.25p 112.25p 168783
26/10/2016 113.25p 113.25p 111.21p 112.00p 260305
25/10/2016 112.00p 112.63p 111.75p 112.63p 99163
24/10/2016 111.75p 113.00p 111.75p 112.75p 163048
21/10/2016 112.50p 112.50p 111.25p 112.00p 154480
20/10/2016 111.00p 112.25p 111.00p 111.00p 173395
19/10/2016 112.50p 113.75p 112.50p 112.50p 155056
18/10/2016 113.50p 114.50p 113.00p 113.00p 276685
17/10/2016 114.75p 114.75p 113.00p 113.50p 283880
14/10/2016 114.75p 114.75p 113.37p 114.00p 121849
13/10/2016 114.75p 114.75p 113.00p 113.00p 246451
12/10/2016 114.75p 114.75p 113.87p 114.25p 166254
11/10/2016 113.00p 114.75p 113.00p 114.50p 212586
10/10/2016 113.00p 114.50p 113.00p 114.50p 166810
07/10/2016 113.00p 114.50p 113.00p 113.87p 97106
06/10/2016 113.25p 113.94p 113.00p 113.00p 212454
05/10/2016 114.75p 114.75p 113.00p 113.00p 208899
04/10/2016 114.25p 114.75p 113.00p 113.00p 674196
03/10/2016 113.75p 114.25p 112.64p 113.75p 200011
30/09/2016 112.25p 113.00p 112.00p 112.00p 112366
29/09/2016 112.25p 113.00p 112.00p 112.87p 219249
28/09/2016 112.25p 113.40p 112.25p 112.87p 143018
27/09/2016 112.25p 113.75p 111.55p 112.50p 176982
26/09/2016 111.75p 112.75p 111.50p 111.50p 197660
23/09/2016 112.00p 112.15p 111.00p 112.00p 207338
22/09/2016 111.75p 112.75p 111.50p 112.25p 167584
21/09/2016 111.50p 112.75p 111.50p 112.00p 242985
20/09/2016 112.25p 113.25p 111.25p 112.00p 142852
19/09/2016 111.50p 112.78p 111.50p 112.50p 170713
16/09/2016 112.25p 113.75p 110.50p 110.50p 1015817
15/09/2016 113.00p 113.75p 112.00p 113.50p 140635
14/09/2016 112.50p 113.75p 112.36p 113.00p 366855
13/09/2016 113.00p 113.25p 112.00p 113.00p 230007
12/09/2016 111.50p 112.75p 110.50p 112.00p 304441
09/09/2016 112.00p 112.75p 111.00p 111.75p 218100
08/09/2016 112.00p 112.00p 110.75p 110.75p 231473
07/09/2016 110.25p 112.00p 110.25p 111.25p 298891
06/09/2016 110.25p 111.75p 110.25p 111.25p 214456
05/09/2016 111.75p 111.75p 110.50p 111.00p 131188
02/09/2016 111.50p 111.75p 110.75p 110.75p 383050
01/09/2016 111.00p 111.50p 110.25p 110.87p 215725
31/08/2016 111.00p 111.00p 109.96p 111.00p 234424
30/08/2016 110.19p 110.50p 109.75p 110.50p 105524
26/08/2016 110.00p 110.75p 109.50p 109.75p 232704
25/08/2016 109.50p 110.29p 109.37p 109.50p 43309376
24/08/2016 109.75p 110.31p 109.50p 109.75p 266140
23/08/2016 109.75p 110.75p 109.55p 109.75p 435054
22/08/2016 109.75p 110.50p 109.50p 110.50p 169868
19/08/2016 109.69p 110.25p 109.69p 110.25p 235195
18/08/2016 110.00p 110.25p 109.63p 110.25p 140755
17/08/2016 110.00p 110.25p 109.75p 110.25p 249094
16/08/2016 110.75p 110.75p 109.50p 110.00p 449227
15/08/2016 109.00p 109.82p 109.00p 109.75p 167601
12/08/2016 109.00p 110.25p 109.00p 109.50p 135801
11/08/2016 109.50p 110.00p 109.39p 110.00p 222788
10/08/2016 109.75p 110.75p 109.09p 110.75p 252576
09/08/2016 109.25p 109.43p 108.80p 109.25p 199414
08/08/2016 109.25p 109.45p 109.04p 109.25p 203933
05/08/2016 109.00p 109.75p 108.23p 109.25p 550472
04/08/2016 108.00p 108.50p 107.92p 108.50p 345140
03/08/2016 107.75p 108.50p 107.73p 108.50p 316343
02/08/2016 107.75p 108.50p 107.75p 108.50p 163135
01/08/2016 108.25p 108.75p 107.69p 108.25p 333857
29/07/2016 108.00p 108.00p 107.45p 108.00p 195519
28/07/2016 108.25p 108.25p 107.30p 108.25p 208188
27/07/2016 107.75p 108.00p 107.38p 108.00p 206744
26/07/2016 108.00p 108.75p 107.25p 108.75p 208874
25/07/2016 108.50p 108.50p 107.50p 108.25p 92445
22/07/2016 108.75p 108.75p 107.50p 108.75p 119928
21/07/2016 108.50p 108.50p 107.91p 108.50p 214900
20/07/2016 109.00p 109.00p 107.91p 108.00p 304003
19/07/2016 108.25p 108.64p 107.75p 108.25p 281990
18/07/2016 108.75p 108.75p 108.16p 108.75p 164499
15/07/2016 107.50p 108.75p 106.91p 108.75p 324111
14/07/2016 107.00p 107.50p 105.50p 107.50p 417237
13/07/2016 107.50p 108.00p 106.50p 108.00p 309054
12/07/2016 105.50p 107.15p 105.50p 106.50p 214897

*Close Price adjusted for both dividends and splits