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
24/09/2014 129.50p 129.75p 129.15p 129.75p 235769
23/09/2014 128.50p 129.42p 128.50p 129.00p 300223
22/09/2014 128.50p 129.50p 128.50p 129.50p 142305
19/09/2014 128.75p 129.50p 128.30p 129.50p 311303
18/09/2014 128.00p 128.75p 128.00p 128.25p 152363
17/09/2014 128.50p 128.50p 127.50p 127.50p 102595
16/09/2014 128.25p 128.50p 127.50p 127.50p 113179
15/09/2014 128.00p 128.25p 127.50p 127.50p 76651
12/09/2014 127.75p 128.25p 127.46p 127.50p 184584
11/09/2014 127.00p 127.75p 127.00p 127.00p 61080
10/09/2014 127.75p 127.75p 127.46p 127.75p 68548
09/09/2014 127.25p 127.74p 127.00p 127.00p 173881
08/09/2014 126.50p 127.33p 126.00p 126.50p 85645
05/09/2014 126.00p 126.75p 125.75p 126.75p 238482
04/09/2014 125.75p 125.90p 125.00p 125.00p 122504
03/09/2014 125.50p 125.75p 125.20p 125.75p 127719
02/09/2014 124.75p 125.25p 124.75p 125.00p 507736
01/09/2014 124.75p 125.25p 124.75p 124.75p 122091
29/08/2014 124.75p 125.24p 124.75p 124.75p 82302
28/08/2014 124.75p 125.24p 124.50p 124.50p 91578
27/08/2014 124.50p 125.24p 124.50p 124.50p 175574
26/08/2014 125.00p 125.17p 124.75p 125.00p 143295
22/08/2014 125.00p 125.25p 124.74p 125.00p 217410
21/08/2014 125.25p 125.25p 124.50p 124.50p 62409
20/08/2014 124.75p 125.25p 124.75p 125.25p 267655
19/08/2014 125.00p 125.49p 124.75p 124.75p 162241
18/08/2014 124.50p 125.06p 124.50p 124.75p 56840
15/08/2014 124.75p 125.00p 124.50p 124.75p 215470
14/08/2014 125.00p 125.00p 124.75p 124.75p 101399
13/08/2014 125.00p 125.00p 124.50p 124.50p 109767
12/08/2014 124.75p 125.00p 124.75p 124.75p 122688
11/08/2014 125.25p 125.42p 124.76p 125.25p 96607
08/08/2014 125.00p 125.00p 124.75p 125.00p 96239
07/08/2014 124.75p 125.25p 124.75p 124.75p 79452
06/08/2014 125.00p 125.27p 125.00p 125.00p 74820
05/08/2014 125.00p 125.50p 125.00p 125.00p 91275
04/08/2014 125.25p 125.50p 125.00p 125.25p 44387
01/08/2014 125.25p 125.76p 125.00p 125.00p 195356
31/07/2014 125.50p 126.06p 125.50p 125.75p 60719
30/07/2014 125.75p 126.06p 125.55p 125.75p 293121
29/07/2014 126.00p 126.00p 125.55p 126.00p 71982
28/07/2014 126.00p 126.00p 125.50p 125.50p 133195
25/07/2014 125.75p 126.00p 125.46p 125.75p 1088137
24/07/2014 125.50p 126.00p 125.50p 125.50p 164105
23/07/2014 125.25p 126.00p 125.25p 126.00p 735329
22/07/2014 125.25p 125.40p 124.76p 125.25p 141989
21/07/2014 125.00p 125.25p 124.50p 125.00p 333203
18/07/2014 124.50p 125.25p 124.50p 124.50p 71490
17/07/2014 124.75p 125.25p 124.50p 125.00p 316202
16/07/2014 124.25p 124.75p 123.95p 124.75p 133259
15/07/2014 124.50p 125.44p 124.50p 125.25p 141632
14/07/2014 125.50p 125.75p 124.50p 125.00p 134734
11/07/2014 124.75p 125.25p 124.50p 124.50p 206880
10/07/2014 125.00p 125.25p 124.76p 125.25p 282908
09/07/2014 124.75p 125.49p 124.62p 125.00p 198357
08/07/2014 124.75p 124.75p 124.42p 124.75p 40664
07/07/2014 124.75p 124.75p 124.19p 124.75p 107670
04/07/2014 124.25p 124.25p 123.92p 124.25p 75509
03/07/2014 124.25p 124.25p 123.79p 124.25p 162640
02/07/2014 124.50p 124.50p 123.75p 123.75p 206268
01/07/2014 124.50p 124.50p 123.75p 124.50p 160925
30/06/2014 124.00p 124.75p 123.75p 124.75p 74691
27/06/2014 124.50p 125.25p 124.00p 124.00p 132757
26/06/2014 124.25p 125.25p 124.25p 125.25p 62154
25/06/2014 125.00p 125.00p 124.25p 125.00p 219378
24/06/2014 125.00p 125.00p 124.29p 125.00p 173475
23/06/2014 125.00p 125.00p 124.50p 125.00p 92468
20/06/2014 125.00p 125.00p 124.29p 125.00p 1461309
19/06/2014 125.00p 125.00p 124.25p 124.50p 496765
18/06/2014 124.50p 125.00p 124.25p 125.00p 226619
17/06/2014 124.25p 125.65p 124.25p 124.25p 53316
16/06/2014 125.25p 125.25p 124.29p 125.00p 125482
13/06/2014 125.25p 125.25p 124.30p 125.25p 106653
12/06/2014 125.00p 125.75p 124.25p 124.50p 180082
11/06/2014 124.25p 124.61p 124.00p 124.25p 179978
10/06/2014 125.00p 125.00p 124.11p 125.00p 72651
09/06/2014 124.25p 124.84p 124.11p 124.25p 69455
06/06/2014 124.00p 124.64p 124.00p 124.25p 56990
05/06/2014 124.00p 124.37p 124.00p 124.00p 95473
04/06/2014 125.00p 125.00p 124.00p 125.00p 120331
03/06/2014 124.00p 124.25p 123.76p 124.00p 115888
02/06/2014 124.00p 124.15p 123.00p 124.00p 108206
30/05/2014 124.25p 124.50p 124.00p 124.50p 123604
29/05/2014 125.25p 125.25p 124.00p 124.00p 291987
28/05/2014 124.50p 124.50p 124.00p 124.25p 326976
27/05/2014 124.75p 124.75p 123.76p 124.50p 107190
23/05/2014 124.50p 125.00p 124.00p 125.00p 156131
22/05/2014 124.75p 124.75p 123.75p 124.00p 298768
21/05/2014 125.00p 125.00p 123.75p 123.75p 165561
20/05/2014 124.75p 124.75p 124.00p 124.75p 83286
19/05/2014 124.50p 124.50p 123.75p 124.50p 39543
16/05/2014 125.50p 125.50p 124.00p 124.00p 305788
15/05/2014 125.00p 125.50p 124.75p 125.50p 135813
14/05/2014 125.00p 125.50p 124.98p 125.50p 80782
13/05/2014 125.00p 125.25p 124.50p 125.00p 223125
12/05/2014 125.25p 125.75p 124.75p 125.25p 176574
09/05/2014 124.75p 125.33p 124.75p 125.00p 38129
08/05/2014 125.25p 125.35p 125.00p 125.25p 46931
07/05/2014 125.25p 125.63p 124.92p 125.00p 94751
06/05/2014 125.00p 125.63p 124.75p 125.25p 166997
02/05/2014 125.25p 125.74p 125.00p 125.25p 96204
01/05/2014 125.25p 125.60p 124.95p 125.25p 149431
30/04/2014 125.25p 125.65p 124.95p 125.25p 123197
29/04/2014 125.00p 125.65p 125.00p 125.25p 69347
28/04/2014 125.50p 125.75p 125.00p 125.00p 155595
25/04/2014 125.25p 125.75p 125.00p 125.00p 92197
24/04/2014 125.75p 125.75p 124.75p 125.75p 106646
23/04/2014 125.00p 125.31p 124.14p 124.75p 206667
22/04/2014 124.75p 124.75p 124.14p 124.75p 46138
17/04/2014 124.50p 124.75p 124.19p 124.75p 76997
16/04/2014 124.50p 124.50p 123.25p 124.00p 299937
15/04/2014 125.25p 125.40p 124.47p 125.25p 233039
14/04/2014 124.00p 125.00p 123.50p 124.50p 287025
11/04/2014 123.75p 124.25p 123.00p 123.50p 147756
10/04/2014 123.75p 123.75p 122.75p 123.00p 79010
09/04/2014 123.50p 123.75p 122.50p 123.00p 94625
08/04/2014 122.50p 123.40p 122.25p 122.50p 75022
07/04/2014 123.25p 123.35p 122.00p 122.25p 75539
04/04/2014 122.00p 122.74p 122.00p 122.00p 71083
03/04/2014 122.00p 122.86p 122.00p 122.00p 201751
02/04/2014 122.25p 123.00p 122.00p 122.00p 100266
01/04/2014 122.25p 122.75p 122.12p 122.25p 165741
31/03/2014 122.00p 122.75p 122.00p 122.50p 232710
28/03/2014 122.50p 122.75p 122.00p 122.75p 165670
27/03/2014 122.50p 122.75p 121.75p 122.00p 109641
26/03/2014 121.25p 122.50p 121.25p 121.50p 205615
25/03/2014 122.00p 122.25p 121.25p 121.25p 212706
24/03/2014 121.00p 122.00p 121.00p 122.00p 140050
21/03/2014 120.75p 121.75p 120.75p 121.00p 106126
20/03/2014 121.75p 121.75p 120.75p 121.75p 88942
19/03/2014 121.75p 121.75p 120.86p 121.00p 149500
18/03/2014 121.00p 121.25p 120.50p 120.50p 154259
17/03/2014 121.00p 121.00p 120.00p 120.00p 104749
14/03/2014 120.00p 121.00p 120.00p 120.00p 129462
13/03/2014 120.00p 120.90p 120.00p 120.00p 163638
12/03/2014 119.75p 120.75p 119.75p 120.75p 99486
11/03/2014 120.00p 120.50p 119.75p 119.75p 169584
10/03/2014 119.25p 120.00p 119.25p 119.50p 87344
07/03/2014 119.25p 120.00p 119.25p 120.00p 180009
06/03/2014 120.00p 120.00p 119.25p 120.00p 304375
05/03/2014 119.25p 119.75p 119.25p 119.25p 173543
04/03/2014 119.75p 119.75p 119.00p 119.75p 115519
03/03/2014 119.50p 119.80p 118.75p 119.00p 140016
28/02/2014 119.25p 119.75p 118.75p 118.75p 139361
27/02/2014 118.50p 119.74p 118.50p 119.00p 203719
26/02/2014 119.00p 119.25p 118.00p 119.25p 176753
25/02/2014 118.75p 119.25p 118.25p 119.25p 269170
24/02/2014 117.75p 119.00p 117.75p 119.00p 173465
21/02/2014 118.75p 118.75p 117.75p 118.75p 394742
20/02/2014 118.50p 118.75p 118.00p 118.50p 69922
19/02/2014 118.00p 119.00p 117.75p 119.00p 85096
18/02/2014 118.75p 119.00p 118.00p 119.00p 523293
17/02/2014 118.25p 118.75p 118.00p 118.25p 39700
14/02/2014 118.25p 118.75p 118.00p 118.75p 279428
13/02/2014 118.75p 118.75p 118.50p 118.75p 198235
12/02/2014 118.50p 119.00p 118.25p 118.50p 284517
11/02/2014 118.75p 118.75p 118.36p 118.75p 558582
10/02/2014 119.00p 119.00p 118.37p 119.00p 67751
07/02/2014 118.25p 118.69p 118.25p 118.25p 95552
06/02/2014 118.50p 118.70p 118.25p 118.25p 82385
05/02/2014 118.25p 119.00p 118.25p 118.25p 36148
04/02/2014 118.25p 119.00p 118.25p 119.00p 111016
03/02/2014 118.25p 119.00p 118.25p 118.25p 234389
31/01/2014 118.50p 119.00p 118.25p 119.00p 1258787
30/01/2014 119.00p 119.00p 118.25p 118.25p 610414
29/01/2014 118.50p 119.00p 118.25p 119.00p 486266
28/01/2014 118.50p 119.00p 118.50p 118.50p 629766
27/01/2014 119.00p 119.09p 118.50p 119.00p 111714
24/01/2014 118.75p 119.25p 118.50p 118.50p 256480
23/01/2014 118.75p 119.25p 118.50p 119.25p 135380
22/01/2014 118.50p 119.18p 118.50p 118.50p 148864
21/01/2014 118.50p 119.24p 118.50p 118.50p 158533
20/01/2014 118.75p 119.10p 118.25p 118.50p 74906
17/01/2014 118.75p 119.18p 118.75p 118.75p 568238
16/01/2014 118.25p 119.14p 118.25p 118.25p 112837
15/01/2014 118.50p 119.14p 118.44p 118.50p 267865
14/01/2014 119.00p 119.50p 119.00p 119.00p 706539
13/01/2014 118.75p 119.50p 118.26p 119.50p 91214
10/01/2014 118.25p 119.00p 117.69p 119.00p 1564007
09/01/2014 118.50p 118.50p 117.75p 117.75p 134639
08/01/2014 117.50p 118.50p 117.00p 117.75p 278813
07/01/2014 118.25p 118.25p 117.00p 117.00p 230124
06/01/2014 118.00p 118.00p 116.75p 116.75p 100322
03/01/2014 118.00p 118.00p 116.75p 116.75p 86499
02/01/2014 118.00p 118.00p 117.00p 117.50p 156352
31/12/2013 117.75p 118.00p 116.75p 118.00p 207757
30/12/2013 117.75p 118.00p 116.75p 116.75p 146704
27/12/2013 116.75p 117.62p 116.50p 116.50p 92450
24/12/2013 116.50p 117.75p 116.50p 116.50p 158456
23/12/2013 117.75p 117.75p 116.50p 116.50p 280949
20/12/2013 116.75p 117.50p 116.64p 117.50p 462716
19/12/2013 116.00p 116.75p 115.75p 116.75p 5450147
18/12/2013 115.75p 116.50p 115.75p 115.75p 123208
17/12/2013 116.50p 116.50p 115.50p 115.75p 582209
16/12/2013 115.50p 116.25p 115.25p 115.50p 27753
13/12/2013 115.25p 116.25p 115.25p 115.25p 94326
12/12/2013 115.25p 116.25p 115.25p 115.50p 149646
11/12/2013 115.50p 116.13p 115.25p 115.50p 63756
10/12/2013 116.00p 116.00p 115.25p 115.25p 309337
09/12/2013 116.00p 116.25p 115.25p 115.25p 172063

*Close Price adjusted for both dividends and splits