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
24/02/2014 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
06/12/2013 116.00p 116.00p 115.25p 115.25p 233242
05/12/2013 116.00p 116.00p 115.33p 116.00p 2131805
04/12/2013 115.25p 115.95p 115.25p 115.25p 96153
03/12/2013 115.25p 116.00p 114.75p 116.00p 795919
02/12/2013 114.75p 115.25p 114.75p 114.75p 320255
29/11/2013 113.50p 115.25p 113.50p 115.25p 477058
28/11/2013 113.50p 114.40p 113.50p 113.50p 1774965
27/11/2013 114.00p 114.25p 113.61p 114.25p 277155
26/11/2013 114.25p 114.25p 113.61p 114.00p 179110
25/11/2013 114.00p 114.40p 113.50p 113.50p 497719
22/11/2013 113.50p 114.50p 113.50p 113.50p 59717
21/11/2013 114.00p 114.50p 113.75p 114.50p 226586
20/11/2013 113.75p 114.10p 113.75p 113.75p 80610
19/11/2013 113.75p 114.43p 113.50p 113.75p 91412
18/11/2013 113.75p 114.20p 113.50p 113.50p 54001
15/11/2013 113.75p 114.43p 113.75p 113.75p 60883
14/11/2013 114.00p 114.43p 113.75p 113.75p 78190
13/11/2013 113.75p 114.31p 113.50p 114.25p 200937
12/11/2013 114.00p 114.49p 113.75p 113.75p 108996
11/11/2013 114.00p 114.57p 113.75p 114.00p 89507
08/11/2013 114.00p 114.00p 113.63p 113.75p 193151
07/11/2013 113.75p 114.25p 113.65p 113.75p 121861
06/11/2013 114.23p 114.25p 113.75p 113.75p 101479
05/11/2013 114.00p 114.25p 113.25p 113.75p 442569
04/11/2013 112.75p 113.95p 112.75p 113.25p 89040
01/11/2013 112.75p 113.74p 109.80p 112.75p 16397140
31/10/2013 112.75p 113.75p 112.69p 113.00p 122321
30/10/2013 112.50p 112.92p 112.50p 112.50p 42321
29/10/2013 111.91p 113.00p 111.81p 112.50p 184541
28/10/2013 112.00p 112.75p 111.75p 111.75p 87019
25/10/2013 111.83p 112.63p 111.83p 112.50p 79484
24/10/2013 112.25p 112.75p 111.50p 112.00p 63744
23/10/2013 112.00p 112.24p 111.50p 111.50p 74518
22/10/2013 111.75p 111.81p 110.50p 111.75p 76047
21/10/2013 111.25p 111.50p 110.50p 110.50p 207381
18/10/2013 111.50p 111.70p 111.00p 111.50p 51736
17/10/2013 111.00p 111.50p 110.50p 111.50p 121973
16/10/2013 111.00p 111.75p 110.25p 110.50p 261173
15/10/2013 111.25p 111.25p 110.51p 111.25p 114388
14/10/2013 110.75p 110.75p 110.00p 110.25p 46655
11/10/2013 110.00p 111.00p 109.75p 109.75p 222089
10/10/2013 110.50p 110.75p 109.50p 110.75p 92784
09/10/2013 110.25p 111.00p 110.00p 110.00p 30711
08/10/2013 111.25p 111.25p 110.50p 111.00p 103319
07/10/2013 110.50p 111.20p 110.50p 110.50p 35554
04/10/2013 110.75p 110.95p 110.25p 110.50p 93252
03/10/2013 110.50p 110.95p 110.50p 110.50p 79891
02/10/2013 110.75p 111.00p 110.45p 111.00p 193384
01/10/2013 111.00p 111.00p 110.25p 110.25p 43164
30/09/2013 110.75p 111.13p 110.00p 110.00p 112546
27/09/2013 111.00p 111.00p 110.00p 110.00p 205368
26/09/2013 110.90p 110.92p 110.25p 110.25p 38812
25/09/2013 110.50p 111.50p 110.25p 110.25p 131997
24/09/2013 111.00p 111.50p 110.00p 111.00p 69002
23/09/2013 110.50p 111.00p 109.70p 110.00p 104449
20/09/2013 110.00p 110.50p 109.25p 110.50p 103307
19/09/2013 109.50p 110.25p 109.00p 109.25p 44008
18/09/2013 109.25p 109.25p 108.25p 109.25p 78993
17/09/2013 108.25p 109.25p 108.25p 108.25p 39153
16/09/2013 108.25p 109.50p 108.25p 108.25p 33349
13/09/2013 109.25p 109.25p 108.25p 108.25p 60775
12/09/2013 108.25p 109.00p 108.25p 108.25p 84306
11/09/2013 107.50p 107.83p 107.25p 107.50p 103984
10/09/2013 108.25p 108.95p 107.50p 107.75p 194314
09/09/2013 109.25p 109.49p 108.75p 108.75p 40246
06/09/2013 109.50p 109.75p 109.24p 109.75p 13988
05/09/2013 109.50p 109.50p 108.50p 109.50p 67125
04/09/2013 109.00p 109.50p 108.50p 109.50p 94321
03/09/2013 109.00p 109.25p 108.50p 109.25p 72695
02/09/2013 109.25p 109.27p 108.25p 109.25p 36111
30/08/2013 109.00p 109.00p 108.25p 108.25p 33912
29/08/2013 108.75p 108.75p 108.75p 108.75p 13527
28/08/2013 108.50p 108.75p 108.11p 108.75p 49088
27/08/2013 108.00p 108.50p 107.88p 108.50p 59331
23/08/2013 108.25p 108.25p 107.50p 108.25p 26796
22/08/2013 108.00p 108.25p 107.50p 107.50p 64654
21/08/2013 108.00p 108.24p 107.25p 107.50p 54928
20/08/2013 107.00p 107.99p 106.75p 107.25p 55557
19/08/2013 107.25p 107.94p 107.00p 107.75p 97187
16/08/2013 107.00p 107.95p 107.00p 107.50p 78685
15/08/2013 107.00p 108.20p 107.00p 107.00p 70258
14/08/2013 107.90p 108.25p 106.92p 108.25p 37644
13/08/2013 107.54p 108.00p 107.25p 108.00p 72156
12/08/2013 106.50p 107.46p 106.50p 107.25p 80837
09/08/2013 107.50p 107.50p 106.64p 107.50p 29884
08/08/2013 107.00p 107.50p 106.52p 107.50p 224744
07/08/2013 107.00p 107.25p 106.50p 106.50p 35389
06/08/2013 107.00p 107.46p 106.97p 107.25p 83191
05/08/2013 107.00p 107.50p 106.97p 107.50p 135488
02/08/2013 107.00p 107.25p 107.00p 107.25p 77215
01/08/2013 107.00p 107.25p 106.75p 107.00p 31130
31/07/2013 107.00p 107.25p 107.00p 107.25p 95264
30/07/2013 106.75p 107.25p 106.74p 107.00p 34097
29/07/2013 107.00p 107.00p 106.52p 106.75p 43233
26/07/2013 106.45p 106.62p 106.00p 106.62p 34075
25/07/2013 106.45p 106.50p 106.00p 106.25p 27721
24/07/2013 106.49p 106.50p 106.00p 106.00p 79219
23/07/2013 107.00p 107.00p 106.25p 106.50p 64754
22/07/2013 106.50p 106.74p 106.00p 106.25p 86521
19/07/2013 106.50p 106.62p 106.50p 106.62p 19962
18/07/2013 106.48p 107.25p 106.48p 106.62p 32804
17/07/2013 107.00p 107.25p 106.00p 107.25p 131811
16/07/2013 107.00p 107.50p 107.00p 107.50p 68537
15/07/2013 107.50p 107.50p 107.00p 107.50p 18500
12/07/2013 107.00p 107.64p 107.00p 107.50p 43296
11/07/2013 107.50p 107.81p 107.25p 107.25p 110668
10/07/2013 107.25p 107.50p 107.25p 107.50p 51418
09/07/2013 107.50p 107.76p 107.00p 107.62p 237636
08/07/2013 107.50p 107.50p 107.00p 107.00p 43339
05/07/2013 107.00p 107.52p 107.00p 107.38p 44899
04/07/2013 107.00p 107.50p 106.50p 107.12p 35822
03/07/2013 107.00p 107.65p 107.00p 107.00p 75890
02/07/2013 107.75p 107.75p 107.01p 107.50p 56730
01/07/2013 108.00p 108.25p 107.26p 107.75p 21094
28/06/2013 107.45p 108.25p 107.44p 108.25p 10745
27/06/2013 107.75p 107.95p 107.41p 107.75p 47497
26/06/2013 107.25p 108.00p 107.25p 107.25p 169153
25/06/2013 107.30p 108.25p 107.30p 107.75p 117649
24/06/2013 109.00p 109.00p 107.30p 107.88p 391839
21/06/2013 108.75p 109.00p 108.25p 108.50p 2845938
20/06/2013 108.75p 109.00p 108.25p 108.25p 123121
19/06/2013 108.75p 109.00p 108.50p 109.00p 127261
18/06/2013 108.75p 108.75p 108.36p 108.50p 73463
17/06/2013 107.75p 108.75p 107.75p 108.50p 266630
14/06/2013 107.75p 107.75p 107.25p 107.75p 84656
13/06/2013 106.75p 107.75p 106.75p 107.62p 150586
12/06/2013 107.00p 107.50p 106.75p 107.12p 353100
11/06/2013 107.50p 108.25p 104.72p 107.50p 25765694
10/06/2013 108.25p 108.25p 107.50p 108.00p 27335
07/06/2013 107.50p 107.50p 107.25p 107.50p 48570
06/06/2013 107.00p 107.38p 107.00p 107.38p 133574
05/06/2013 106.50p 107.50p 106.50p 107.00p 95722
04/06/2013 106.75p 107.20p 106.75p 107.00p 40147
03/06/2013 106.50p 107.25p 106.50p 107.12p 40261
31/05/2013 107.00p 108.75p 106.60p 107.12p 130000
30/05/2013 109.27p 109.40p 108.25p 108.75p 91574
29/05/2013 109.00p 109.42p 107.88p 108.62p 121652
28/05/2013 108.00p 108.25p 107.62p 107.88p 93058
24/05/2013 108.17p 108.17p 107.62p 107.62p 42773
23/05/2013 108.00p 108.00p 106.76p 107.50p 35303
22/05/2013 107.92p 108.00p 107.17p 107.50p 89218
21/05/2013 106.96p 108.00p 106.60p 107.38p 113656
20/05/2013 106.50p 106.75p 106.32p 106.50p 371922
17/05/2013 106.50p 106.50p 106.38p 106.38p 75738
16/05/2013 106.50p 106.50p 106.25p 106.25p 225556
15/05/2013 106.42p 106.42p 106.25p 106.25p 30576
14/05/2013 106.25p 106.50p 106.00p 106.25p 144750

*Close Price adjusted for both dividends and splits