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
14/09/2015 123.00p 123.50p 123.00p 123.00p 146868
11/09/2015 123.50p 123.50p 122.90p 123.25p 164915
10/09/2015 122.75p 123.46p 122.75p 122.75p 54376
09/09/2015 123.00p 123.50p 122.90p 123.50p 211197
08/09/2015 122.50p 123.40p 122.50p 122.75p 135800
07/09/2015 123.00p 123.50p 122.50p 122.50p 191011
04/09/2015 123.50p 123.50p 122.25p 122.75p 188490
03/09/2015 123.50p 123.50p 122.25p 122.50p 217821
02/09/2015 123.50p 123.50p 122.70p 123.00p 161839
01/09/2015 122.75p 123.42p 122.74p 122.75p 30088
28/08/2015 123.37p 123.37p 122.74p 122.87p 108683
27/08/2015 123.00p 123.50p 122.39p 123.50p 253283
26/08/2015 122.00p 123.00p 121.99p 122.75p 170503
25/08/2015 120.50p 121.99p 120.37p 121.00p 310676
24/08/2015 120.25p 120.75p 120.00p 120.00p 155458
21/08/2015 120.75p 120.75p 120.10p 120.25p 215643
20/08/2015 120.75p 120.76p 120.50p 120.50p 196900
19/08/2015 120.75p 120.75p 120.00p 120.38p 97877
18/08/2015 120.50p 120.75p 120.00p 120.50p 136203
17/08/2015 120.25p 120.75p 120.25p 120.50p 64641
14/08/2015 120.50p 120.75p 120.19p 120.50p 100050
13/08/2015 120.75p 120.93p 120.25p 120.75p 355557
12/08/2015 120.25p 120.75p 120.25p 120.75p 387123
11/08/2015 120.75p 121.25p 120.50p 120.75p 399076
10/08/2015 120.75p 121.25p 120.50p 121.25p 178012
07/08/2015 120.75p 120.87p 120.51p 120.75p 294272
06/08/2015 120.75p 121.03p 120.50p 120.75p 494688
05/08/2015 120.75p 121.28p 120.75p 121.00p 218519
04/08/2015 121.00p 121.10p 120.75p 120.75p 473060
03/08/2015 121.00p 121.00p 120.75p 120.75p 146459
31/07/2015 120.75p 121.00p 120.75p 121.00p 158146
30/07/2015 121.00p 121.50p 121.00p 121.50p 173553
29/07/2015 121.50p 121.60p 121.00p 121.50p 164274
28/07/2015 121.00p 121.67p 121.00p 121.25p 290648
27/07/2015 121.88p 121.88p 121.00p 121.88p 171769
24/07/2015 121.25p 122.31p 121.00p 121.25p 1000685
23/07/2015 121.00p 122.34p 121.00p 121.00p 57607
22/07/2015 121.25p 121.50p 121.00p 121.50p 162748
21/07/2015 121.75p 122.00p 121.25p 121.25p 212715
20/07/2015 121.75p 121.75p 121.50p 121.50p 237896
17/07/2015 121.50p 122.00p 121.50p 121.75p 98643
16/07/2015 123.00p 123.00p 121.50p 121.50p 291430
15/07/2015 123.25p 124.81p 123.25p 123.25p 157522
14/07/2015 124.75p 124.75p 123.25p 123.25p 257307
13/07/2015 123.50p 124.50p 123.25p 124.50p 218593
10/07/2015 123.25p 124.75p 123.25p 123.25p 84259
09/07/2015 123.50p 123.86p 123.25p 123.50p 120922
08/07/2015 123.50p 124.82p 123.50p 123.50p 104097
07/07/2015 124.50p 125.37p 123.75p 123.75p 144889
06/07/2015 124.75p 125.34p 124.25p 124.25p 219204
03/07/2015 125.25p 125.65p 125.25p 125.25p 37763
02/07/2015 125.25p 125.75p 125.00p 125.25p 228116
01/07/2015 125.50p 125.75p 125.25p 125.25p 56889
30/06/2015 126.25p 126.86p 125.25p 125.25p 214463
29/06/2015 126.50p 127.00p 126.25p 126.25p 96904
26/06/2015 126.75p 126.75p 126.50p 126.50p 66637
25/06/2015 126.75p 127.25p 126.50p 126.50p 104102
24/06/2015 126.75p 127.77p 126.50p 126.50p 113347
23/06/2015 127.25p 127.86p 126.50p 126.50p 115444
22/06/2015 126.50p 127.00p 126.25p 126.50p 94814
19/06/2015 127.50p 127.50p 126.25p 126.25p 122219
18/06/2015 127.00p 127.25p 126.50p 127.25p 178934
17/06/2015 126.25p 127.00p 126.00p 127.00p 129478
16/06/2015 126.75p 127.25p 126.25p 126.25p 118684
15/06/2015 127.25p 127.25p 126.75p 127.25p 111936
12/06/2015 127.00p 127.37p 127.00p 127.25p 471405
11/06/2015 127.25p 127.89p 127.00p 127.25p 294338
10/06/2015 127.00p 127.24p 127.00p 127.00p 59851
09/06/2015 127.00p 127.50p 127.00p 127.00p 123798
08/06/2015 127.25p 127.25p 127.01p 127.25p 87296
05/06/2015 127.25p 127.92p 127.00p 127.25p 87072
04/06/2015 127.75p 128.25p 127.50p 127.75p 109970
03/06/2015 128.25p 128.34p 127.83p 128.25p 198963
02/06/2015 128.02p 128.02p 127.50p 128.00p 161079
01/06/2015 128.25p 128.25p 127.61p 128.00p 94147
29/05/2015 127.69p 128.01p 127.69p 128.00p 94117
28/05/2015 127.50p 128.25p 127.50p 128.00p 99100
27/05/2015 128.25p 128.25p 127.70p 128.25p 173022
26/05/2015 128.25p 128.50p 127.69p 128.50p 105131
22/05/2015 127.50p 128.03p 127.50p 127.50p 70443
21/05/2015 128.25p 128.25p 127.61p 128.00p 130929
20/05/2015 128.00p 128.28p 127.75p 128.00p 136194
19/05/2015 127.50p 128.25p 127.50p 128.00p 128858
18/05/2015 128.00p 128.39p 127.50p 128.00p 171546
15/05/2015 128.00p 128.19p 127.50p 127.50p 302491
14/05/2015 128.19p 128.45p 127.79p 128.00p 124945
13/05/2015 127.50p 128.45p 127.50p 128.25p 165349
12/05/2015 128.25p 128.50p 127.75p 128.25p 233501
11/05/2015 128.50p 128.50p 127.94p 128.50p 254298
08/05/2015 128.25p 128.30p 127.70p 128.25p 200403
07/05/2015 128.25p 128.38p 127.50p 127.50p 80036
06/05/2015 127.50p 127.90p 127.50p 127.50p 115531
05/05/2015 127.75p 127.90p 127.50p 127.50p 111778
01/05/2015 127.50p 127.90p 127.50p 127.50p 117245
30/04/2015 127.50p 128.29p 127.50p 127.50p 38887
29/04/2015 127.50p 128.29p 127.50p 127.50p 147037
28/04/2015 127.50p 128.25p 127.50p 128.00p 159314
27/04/2015 127.50p 128.25p 127.50p 127.50p 362433
24/04/2015 127.50p 128.17p 127.50p 127.50p 136675
23/04/2015 128.00p 128.00p 127.50p 127.87p 128282
22/04/2015 127.50p 128.27p 127.50p 127.50p 231010
21/04/2015 127.50p 128.00p 127.50p 128.00p 297950
20/04/2015 127.00p 127.38p 126.75p 127.25p 140464
17/04/2015 126.50p 127.34p 126.50p 127.00p 1012781
16/04/2015 126.00p 127.19p 126.00p 126.37p 142458
15/04/2015 127.75p 128.25p 127.75p 128.00p 311858
14/04/2015 127.75p 128.15p 127.75p 127.75p 391615
13/04/2015 127.50p 128.25p 127.50p 128.25p 173366
10/04/2015 128.00p 128.19p 127.75p 127.75p 207321
09/04/2015 128.00p 128.07p 127.83p 128.00p 189893
08/04/2015 128.00p 128.08p 127.76p 128.00p 152474
07/04/2015 128.00p 128.05p 127.76p 128.00p 1628748
02/04/2015 127.75p 128.17p 127.50p 127.50p 280435
01/04/2015 128.00p 128.19p 127.81p 128.00p 155276
31/03/2015 128.00p 128.17p 127.76p 128.00p 168600
30/03/2015 128.00p 128.23p 127.50p 128.00p 581229
27/03/2015 128.00p 128.25p 127.36p 128.25p 167554
26/03/2015 128.00p 128.25p 127.50p 128.25p 284367
25/03/2015 128.00p 128.12p 127.71p 128.00p 201954
24/03/2015 128.25p 128.25p 127.50p 128.25p 264501
23/03/2015 128.00p 128.31p 127.73p 128.00p 155209
20/03/2015 128.25p 128.25p 127.50p 128.25p 212397
19/03/2015 127.50p 128.25p 127.00p 128.25p 180841
18/03/2015 127.50p 128.00p 127.25p 127.75p 333201
17/03/2015 126.75p 127.50p 126.75p 127.25p 255841
16/03/2015 127.00p 127.42p 126.50p 127.00p 234683
13/03/2015 127.50p 127.50p 126.70p 127.50p 331770
12/03/2015 126.75p 127.50p 126.48p 127.00p 267737
11/03/2015 126.75p 126.75p 125.75p 125.75p 137020
10/03/2015 126.00p 126.75p 125.00p 126.25p 227907
09/03/2015 125.25p 126.00p 125.25p 125.25p 99719
06/03/2015 126.25p 126.25p 125.00p 125.00p 93964
05/03/2015 124.75p 125.75p 124.75p 125.00p 162336
04/03/2015 125.64p 125.75p 124.75p 125.37p 283895
03/03/2015 125.25p 125.75p 124.70p 124.75p 217589
02/03/2015 125.25p 125.25p 124.62p 124.75p 161197
27/02/2015 124.25p 125.25p 124.25p 124.75p 348282
26/02/2015 124.25p 125.24p 124.25p 124.25p 54330
25/02/2015 124.25p 125.50p 124.16p 125.00p 172031
24/02/2015 124.00p 124.50p 123.75p 124.00p 255658
23/02/2015 124.75p 125.05p 123.70p 124.00p 481430
20/02/2015 124.75p 125.50p 124.75p 124.75p 139860
19/02/2015 125.00p 125.49p 124.75p 124.75p 150396
18/02/2015 125.25p 125.56p 125.00p 125.00p 106520
17/02/2015 125.00p 125.50p 125.00p 125.00p 101090
16/02/2015 125.00p 125.75p 124.80p 125.00p 111867
13/02/2015 125.00p 125.75p 124.75p 124.75p 136610
12/02/2015 125.00p 125.75p 125.00p 125.00p 111962
11/02/2015 125.00p 125.67p 124.75p 124.75p 109219
10/02/2015 125.75p 125.75p 124.75p 124.75p 84540
09/02/2015 124.75p 125.42p 124.75p 125.00p 184032
06/02/2015 125.75p 125.75p 124.75p 124.75p 95556
05/02/2015 125.00p 125.28p 124.75p 124.75p 55516
04/02/2015 124.75p 125.50p 124.75p 125.00p 89722
03/02/2015 125.00p 126.00p 124.95p 125.75p 132806
02/02/2015 125.50p 126.00p 124.75p 125.50p 594623
30/01/2015 126.25p 126.52p 125.50p 125.50p 366597
29/01/2015 127.50p 127.66p 126.50p 127.00p 282507
28/01/2015 127.75p 128.13p 127.56p 127.87p 214595
27/01/2015 128.75p 128.75p 128.08p 128.25p 242434
26/01/2015 128.50p 129.00p 128.00p 128.50p 80680
23/01/2015 128.50p 129.00p 128.44p 129.00p 92582
22/01/2015 129.00p 129.04p 128.75p 129.00p 381887
21/01/2015 129.00p 129.00p 128.72p 128.75p 91675
20/01/2015 128.50p 128.75p 127.75p 127.75p 111137
19/01/2015 129.00p 129.00p 127.50p 129.00p 176956
16/01/2015 127.75p 128.75p 127.50p 128.25p 188954
15/01/2015 127.25p 128.75p 127.25p 128.75p 108994
14/01/2015 128.75p 129.11p 128.50p 128.88p 48319
13/01/2015 128.50p 129.13p 128.50p 128.50p 108912
12/01/2015 128.88p 128.92p 128.25p 128.75p 75203
09/01/2015 128.75p 128.88p 128.25p 128.25p 175397
08/01/2015 128.88p 128.88p 128.44p 128.63p 103066
07/01/2015 128.25p 128.75p 128.08p 128.75p 129401
06/01/2015 128.25p 128.50p 127.75p 128.00p 160291
05/01/2015 128.50p 128.59p 127.50p 128.25p 122040
02/01/2015 127.50p 128.59p 127.50p 127.50p 60954
31/12/2014 128.00p 128.44p 128.00p 128.00p 21959
30/12/2014 128.50p 128.50p 127.58p 128.50p 71091
29/12/2014 128.50p 128.50p 127.50p 127.50p 136895
24/12/2014 128.44p 128.44p 127.00p 127.75p 7001
23/12/2014 127.00p 128.13p 127.00p 127.00p 68831
22/12/2014 128.25p 128.25p 127.00p 127.00p 102336
19/12/2014 127.00p 127.75p 126.25p 126.25p 166492
18/12/2014 127.00p 127.50p 126.75p 126.75p 155196
17/12/2014 127.75p 127.75p 127.00p 127.75p 97006
16/12/2014 127.00p 127.75p 127.00p 127.75p 186329
15/12/2014 127.25p 127.75p 127.00p 127.00p 79633
12/12/2014 128.50p 128.50p 127.25p 128.50p 57672
11/12/2014 127.25p 128.00p 127.25p 128.00p 135373
10/12/2014 128.25p 128.57p 127.25p 128.00p 192410
09/12/2014 128.75p 128.75p 127.25p 128.00p 280588
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

*Close Price adjusted for both dividends and splits