Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Twentyfour Income Fund Limited Ord Red (TFIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2014 | 127.75p | 128.13p | 127.25p | 128.00p | 246164 |
| 05/12/2014 | 128.25p | 129.00p | 127.25p | 128.25p | 277219 |
| 04/12/2014 | 128.75p | 129.25p | 128.50p | 129.00p | 105898 |
| 03/12/2014 | 128.75p | 129.08p | 128.50p | 128.50p | 101664 |
| 02/12/2014 | 129.00p | 129.39p | 128.61p | 128.75p | 167744 |
| 01/12/2014 | 129.00p | 129.00p | 128.56p | 129.00p | 157539 |
| 28/11/2014 | 128.50p | 129.12p | 128.50p | 129.00p | 284013 |
| 27/11/2014 | 128.99p | 129.24p | 128.50p | 129.00p | 169383 |
| 26/11/2014 | 129.00p | 129.50p | 128.50p | 128.50p | 182333 |
| 25/11/2014 | 129.42p | 129.42p | 128.89p | 129.12p | 60941 |
| 24/11/2014 | 129.00p | 129.62p | 128.97p | 129.00p | 239856 |
| 21/11/2014 | 130.00p | 130.00p | 129.00p | 129.00p | 319997 |
| 20/11/2014 | 129.85p | 129.85p | 129.25p | 129.38p | 64416 |
| 19/11/2014 | 130.00p | 130.00p | 129.25p | 129.25p | 142131 |
| 18/11/2014 | 129.75p | 129.95p | 129.16p | 129.50p | 147074 |
| 17/11/2014 | 128.75p | 129.50p | 128.19p | 129.50p | 270546 |
| 14/11/2014 | 128.00p | 128.70p | 128.00p | 128.00p | 121330 |
| 13/11/2014 | 128.75p | 128.75p | 128.00p | 128.75p | 239136 |
| 12/11/2014 | 128.00p | 128.75p | 128.00p | 128.38p | 219587 |
| 11/11/2014 | 128.75p | 128.75p | 128.00p | 128.25p | 225461 |
| 10/11/2014 | 128.50p | 128.62p | 128.25p | 128.50p | 236421 |
| 07/11/2014 | 128.00p | 128.67p | 128.00p | 128.50p | 181734 |
| 06/11/2014 | 128.75p | 128.75p | 127.86p | 128.25p | 293113 |
| 05/11/2014 | 128.75p | 128.75p | 128.00p | 128.75p | 168418 |
| 04/11/2014 | 128.00p | 128.75p | 127.75p | 127.75p | 270884 |
| 03/11/2014 | 128.25p | 128.55p | 127.75p | 127.75p | 143183 |
| 31/10/2014 | 128.25p | 128.25p | 127.58p | 127.87p | 183609 |
| 30/10/2014 | 127.75p | 128.25p | 127.75p | 127.75p | 137552 |
| 29/10/2014 | 127.50p | 128.49p | 127.50p | 127.50p | 111517 |
| 28/10/2014 | 128.50p | 128.75p | 127.50p | 127.75p | 198638 |
| 27/10/2014 | 128.00p | 128.75p | 127.45p | 128.50p | 597812 |
| 24/10/2014 | 128.00p | 128.00p | 127.00p | 127.00p | 49455 |
| 23/10/2014 | 128.00p | 128.00p | 127.25p | 128.00p | 62032 |
| 22/10/2014 | 128.00p | 128.00p | 127.16p | 127.50p | 78152 |
| 21/10/2014 | 128.00p | 128.00p | 126.95p | 127.50p | 136646 |
| 20/10/2014 | 127.50p | 128.00p | 126.89p | 128.00p | 78409 |
| 17/10/2014 | 126.75p | 127.50p | 125.77p | 127.50p | 186932 |
| 16/10/2014 | 127.00p | 127.48p | 125.75p | 126.25p | 390370 |
| 15/10/2014 | 127.50p | 127.81p | 127.25p | 127.75p | 518533 |
| 14/10/2014 | 127.50p | 128.17p | 127.25p | 127.50p | 189028 |
| 13/10/2014 | 127.75p | 127.79p | 127.50p | 127.50p | 40287 |
| 10/10/2014 | 128.00p | 128.65p | 127.75p | 127.75p | 60803 |
| 09/10/2014 | 128.25p | 128.28p | 127.75p | 127.75p | 103426 |
| 08/10/2014 | 128.25p | 128.52p | 128.25p | 128.25p | 132281 |
| 07/10/2014 | 129.00p | 129.50p | 128.83p | 129.50p | 164534 |
| 06/10/2014 | 129.35p | 129.35p | 128.75p | 129.25p | 109917 |
| 03/10/2014 | 128.75p | 129.39p | 128.75p | 128.75p | 110146 |
| 02/10/2014 | 129.75p | 129.75p | 128.75p | 128.75p | 132118 |
| 01/10/2014 | 130.00p | 130.00p | 129.25p | 129.75p | 133141 |
| 30/09/2014 | 129.50p | 129.84p | 129.41p | 129.50p | 66786 |
| 29/09/2014 | 129.25p | 129.75p | 129.25p | 129.25p | 86139 |
| 26/09/2014 | 129.25p | 130.00p | 129.25p | 129.25p | 69528 |
| 25/09/2014 | 130.00p | 130.00p | 129.36p | 130.00p | 76007 |
| 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 |
*Close Price adjusted for both dividends and splits