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
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
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

*Close Price adjusted for both dividends and splits