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
21/07/2023 99.70p 100.40p 98.50p 98.80p 1318088
20/07/2023 98.00p 100.40p 98.00p 99.40p 994225
19/07/2023 97.40p 99.50p 96.80p 99.50p 7950227
18/07/2023 95.80p 97.30p 95.50p 96.80p 2605850
17/07/2023 97.00p 97.60p 95.00p 95.30p 2095852
14/07/2023 96.80p 97.10p 95.30p 95.30p 512041
13/07/2023 97.90p 97.90p 96.46p 96.90p 1593353
12/07/2023 97.00p 97.85p 95.18p 97.20p 1311851
11/07/2023 94.60p 96.90p 94.60p 96.10p 349149
10/07/2023 96.20p 97.80p 94.60p 95.80p 1130572
07/07/2023 97.00p 97.70p 95.10p 95.40p 826966
06/07/2023 96.10p 97.20p 94.60p 94.80p 1189127
05/07/2023 97.60p 98.10p 96.00p 96.00p 1312062
04/07/2023 98.50p 100.00p 97.70p 97.70p 1646369
03/07/2023 98.80p 99.40p 98.30p 98.60p 1378982
30/06/2023 98.80p 99.80p 98.80p 99.10p 1409480
29/06/2023 98.90p 99.40p 98.80p 98.80p 967807
28/06/2023 99.00p 99.20p 98.20p 99.20p 2905499
27/06/2023 98.80p 99.11p 98.00p 98.40p 1035204
26/06/2023 100.20p 100.60p 98.30p 98.30p 1062494
23/06/2023 101.00p 101.60p 99.40p 99.60p 1091615
22/06/2023 101.20p 101.80p 100.80p 100.80p 1125159
21/06/2023 101.20p 102.40p 101.20p 101.40p 1659493
20/06/2023 101.20p 102.20p 101.20p 101.40p 737321
19/06/2023 101.40p 102.00p 101.20p 101.20p 1450186
16/06/2023 101.20p 101.82p 101.20p 101.60p 2803239
15/06/2023 101.00p 101.79p 100.80p 101.00p 696953
14/06/2023 101.20p 102.00p 100.80p 100.80p 1144902
13/06/2023 101.80p 102.00p 101.40p 101.60p 1538559
12/06/2023 101.20p 101.80p 100.81p 101.40p 6328738
09/06/2023 101.40p 101.80p 101.20p 101.20p 866147
08/06/2023 101.40p 102.00p 101.00p 101.00p 797465
07/06/2023 101.20p 101.80p 101.20p 101.40p 1004328
06/06/2023 101.60p 101.80p 101.20p 101.20p 2177412
05/06/2023 101.80p 102.00p 101.20p 101.20p 871199
02/06/2023 101.80p 101.80p 101.00p 101.40p 1071402
01/06/2023 101.80p 101.80p 100.79p 101.60p 18456708
31/05/2023 101.60p 101.80p 100.80p 101.60p 4311301
30/05/2023 101.00p 101.60p 101.00p 101.20p 915960
26/05/2023 101.00p 101.80p 100.80p 101.40p 1507102
25/05/2023 100.60p 101.40p 100.60p 101.00p 1867312
24/05/2023 100.60p 101.40p 98.10p 100.00p 2111643
23/05/2023 101.40p 101.40p 100.90p 101.00p 1450247
22/05/2023 100.80p 101.60p 100.80p 101.40p 1622607
19/05/2023 101.60p 101.60p 100.60p 100.60p 850752
18/05/2023 101.00p 101.40p 100.80p 101.20p 3663652
17/05/2023 101.00p 101.40p 100.68p 101.00p 1757585
16/05/2023 101.20p 101.60p 100.73p 101.20p 790958
15/05/2023 101.40p 101.60p 101.00p 101.20p 932174
12/05/2023 101.00p 101.60p 100.60p 101.00p 797443
11/05/2023 100.80p 101.20p 100.00p 101.00p 1124911
10/05/2023 100.80p 101.40p 100.60p 101.00p 948986
09/05/2023 101.00p 101.40p 100.40p 100.80p 1259494
05/05/2023 100.60p 101.40p 100.32p 101.00p 982411
04/05/2023 100.40p 101.00p 100.20p 100.20p 1855067
03/05/2023 100.40p 101.00p 99.90p 100.40p 616520
02/05/2023 100.00p 100.80p 99.60p 99.60p 1063853
28/04/2023 100.60p 101.00p 99.60p 100.20p 511833
27/04/2023 99.50p 100.20p 99.10p 100.00p 1447121
26/04/2023 100.20p 100.40p 99.40p 99.40p 1128461
25/04/2023 99.80p 100.80p 99.50p 100.20p 1008865
24/04/2023 99.80p 100.85p 99.50p 100.00p 965607
21/04/2023 100.00p 100.80p 99.50p 100.20p 865664
20/04/2023 99.40p 101.00p 98.80p 98.80p 1299340
19/04/2023 104.20p 104.40p 103.40p 104.20p 697070
18/04/2023 104.00p 104.40p 103.40p 104.20p 856745
17/04/2023 104.60p 104.60p 103.59p 103.80p 880746
14/04/2023 103.80p 104.60p 103.20p 104.00p 946724
13/04/2023 103.20p 103.80p 102.52p 103.00p 1167326
12/04/2023 103.00p 103.40p 102.23p 103.00p 9722837
11/04/2023 102.20p 102.80p 101.94p 102.60p 985284
06/04/2023 102.00p 102.00p 100.60p 102.00p 1363575
05/04/2023 101.60p 102.00p 100.80p 101.60p 1058893
04/04/2023 100.20p 101.88p 100.00p 101.40p 884520
03/04/2023 101.40p 101.80p 100.40p 100.80p 749855
31/03/2023 100.50p 101.50p 99.90p 100.50p 510629
30/03/2023 99.20p 100.50p 99.20p 99.80p 963346
29/03/2023 100.50p 100.50p 99.60p 99.80p 690988
28/03/2023 99.60p 101.50p 99.56p 100.00p 790930
27/03/2023 100.50p 101.00p 99.34p 100.00p 1099839
24/03/2023 100.50p 100.50p 99.20p 100.00p 1730195
23/03/2023 100.50p 100.50p 99.20p 100.50p 592457
22/03/2023 100.50p 100.50p 100.01p 100.50p 706992
21/03/2023 100.00p 100.50p 94.63p 100.50p 1132554
20/03/2023 100.00p 101.05p 99.40p 100.00p 1042808
17/03/2023 101.50p 102.00p 100.48p 100.50p 2638073
16/03/2023 102.00p 102.50p 101.50p 102.00p 745557
15/03/2023 102.00p 102.50p 101.40p 101.50p 1151609
14/03/2023 101.50p 102.00p 101.23p 102.00p 1230021
13/03/2023 103.00p 103.00p 101.00p 101.00p 1472157
10/03/2023 103.00p 103.00p 101.76p 102.00p 784014
09/03/2023 102.50p 102.50p 102.00p 102.00p 1369778
08/03/2023 102.50p 102.50p 102.00p 102.00p 502851
07/03/2023 102.50p 103.00p 102.00p 102.00p 1534780
06/03/2023 102.50p 103.00p 101.91p 102.50p 507045
03/03/2023 102.50p 103.00p 101.50p 102.00p 968068
02/03/2023 102.50p 102.50p 101.50p 102.00p 1329407
01/03/2023 102.00p 102.00p 101.50p 102.00p 1143175
28/02/2023 102.50p 102.50p 101.66p 102.00p 1180621
27/02/2023 102.50p 102.50p 101.40p 102.00p 1104668
24/02/2023 102.00p 102.00p 101.00p 102.00p 3703341
23/02/2023 101.50p 102.00p 100.86p 101.50p 1142191
22/02/2023 101.50p 101.50p 100.50p 101.00p 791569
21/02/2023 101.00p 101.67p 100.50p 100.50p 972373
20/02/2023 100.50p 101.00p 100.11p 101.00p 550118
17/02/2023 101.00p 101.50p 99.60p 101.00p 1150017
16/02/2023 102.00p 102.00p 100.50p 101.00p 432031
15/02/2023 101.00p 101.50p 100.20p 100.50p 1117295
14/02/2023 100.50p 101.50p 100.50p 100.50p 834048
13/02/2023 100.50p 101.50p 99.98p 101.00p 942817
10/02/2023 100.50p 101.00p 100.00p 101.00p 802167
09/02/2023 100.50p 101.00p 100.00p 100.50p 932186
08/02/2023 100.50p 100.50p 99.87p 100.50p 563591
07/02/2023 100.50p 101.00p 99.61p 100.00p 679491
06/02/2023 100.00p 101.00p 99.67p 100.00p 552988
03/02/2023 101.00p 101.00p 99.20p 100.50p 1094253
02/02/2023 99.40p 100.50p 99.00p 99.80p 3324868
01/02/2023 99.20p 100.50p 98.77p 99.00p 2834117
31/01/2023 99.20p 100.50p 98.96p 99.80p 683973
30/01/2023 99.00p 99.80p 99.00p 99.60p 1015853
27/01/2023 99.40p 100.00p 98.60p 99.20p 1247578
26/01/2023 99.80p 99.80p 98.40p 99.00p 1334058
25/01/2023 98.80p 99.80p 97.40p 99.00p 1940613
24/01/2023 98.20p 99.80p 97.88p 98.20p 633462
23/01/2023 99.00p 99.80p 97.60p 98.60p 1580601
20/01/2023 99.40p 99.80p 97.20p 98.00p 629078
19/01/2023 98.60p 99.80p 98.00p 99.00p 532884
18/01/2023 101.00p 101.00p 99.00p 99.80p 1385583
17/01/2023 99.80p 101.00p 99.60p 100.00p 2240733
16/01/2023 100.00p 100.00p 99.39p 100.00p 903416
13/01/2023 100.00p 100.00p 98.67p 100.00p 1422179
12/01/2023 99.80p 99.80p 98.80p 99.20p 911332
11/01/2023 99.60p 99.80p 99.00p 99.40p 650451
10/01/2023 99.60p 99.60p 98.40p 98.60p 1084207
09/01/2023 99.20p 99.80p 98.40p 98.40p 671199
06/01/2023 99.40p 99.60p 98.60p 99.00p 1521912
05/01/2023 99.60p 99.60p 98.20p 98.80p 651189
04/01/2023 99.00p 99.00p 98.00p 99.00p 582589
03/01/2023 99.40p 99.40p 98.80p 99.00p 465358
30/12/2022 98.80p 98.80p 98.08p 98.80p 211935
29/12/2022 99.00p 99.00p 97.78p 98.80p 159194
28/12/2022 99.00p 99.00p 97.54p 98.40p 523832
23/12/2022 97.80p 98.40p 97.60p 98.40p 264892
22/12/2022 98.80p 99.00p 97.95p 98.40p 619644
21/12/2022 98.00p 99.00p 98.00p 98.60p 1023314
20/12/2022 99.00p 99.00p 97.95p 98.80p 493959
19/12/2022 97.80p 99.00p 97.20p 99.00p 496270
16/12/2022 97.20p 98.80p 97.20p 97.60p 2175281
15/12/2022 97.40p 98.80p 97.40p 98.20p 5780590
14/12/2022 98.00p 98.40p 97.78p 98.20p 5247389
13/12/2022 98.00p 98.60p 97.50p 98.60p 1546186
12/12/2022 97.00p 98.00p 96.73p 98.00p 312188
09/12/2022 97.80p 98.20p 97.00p 98.00p 710294
08/12/2022 98.80p 98.80p 97.60p 97.60p 680374
07/12/2022 98.00p 98.80p 97.00p 97.40p 949411
06/12/2022 97.00p 98.40p 97.00p 97.80p 671585
05/12/2022 97.40p 98.80p 97.33p 97.80p 340087
02/12/2022 97.40p 97.80p 97.31p 97.40p 680817
01/12/2022 97.60p 97.60p 97.10p 97.60p 4219565
30/11/2022 98.00p 98.80p 97.00p 97.20p 588559
29/11/2022 98.80p 99.00p 97.20p 97.20p 724849
28/11/2022 97.20p 98.80p 97.20p 98.40p 1053003
25/11/2022 97.80p 98.80p 97.60p 98.20p 944444
24/11/2022 97.40p 98.40p 97.00p 97.80p 2682915
23/11/2022 98.00p 98.80p 96.80p 96.80p 569065
22/11/2022 98.80p 98.80p 97.40p 98.40p 1266767
21/11/2022 98.00p 98.80p 96.28p 98.80p 1042028
18/11/2022 98.00p 98.20p 96.20p 98.00p 691643
17/11/2022 97.00p 98.00p 96.00p 97.20p 465011
16/11/2022 96.40p 97.20p 96.40p 97.20p 698407
15/11/2022 98.00p 98.00p 96.65p 97.20p 867469
14/11/2022 98.00p 98.00p 95.40p 97.60p 1365211
11/11/2022 97.60p 97.80p 96.00p 97.00p 1280189
10/11/2022 95.80p 96.60p 95.41p 96.20p 1406693
09/11/2022 96.00p 96.40p 95.50p 95.80p 411213
08/11/2022 97.00p 97.80p 95.83p 96.00p 991630
07/11/2022 97.00p 97.80p 95.50p 96.00p 1181743
04/11/2022 97.00p 97.40p 95.00p 95.00p 634148
03/11/2022 96.00p 96.20p 95.20p 95.80p 1262042
02/11/2022 97.40p 101.00p 95.00p 95.20p 2185894
01/11/2022 96.60p 97.60p 94.00p 95.60p 2966942
31/10/2022 96.40p 97.08p 95.00p 96.00p 933245
28/10/2022 95.40p 96.80p 94.80p 94.80p 657470
27/10/2022 96.80p 96.80p 95.20p 95.40p 1004889
26/10/2022 96.40p 97.00p 95.00p 96.00p 845933
25/10/2022 95.60p 96.40p 94.13p 96.00p 1548558
24/10/2022 95.00p 95.80p 94.60p 94.60p 1169264
21/10/2022 94.60p 95.80p 91.99p 94.60p 10985326
20/10/2022 95.40p 95.60p 94.45p 95.60p 1385347
19/10/2022 96.60p 98.60p 95.80p 96.00p 513215
18/10/2022 96.80p 99.60p 96.00p 97.00p 875750
17/10/2022 95.00p 96.00p 94.53p 96.00p 772070
14/10/2022 95.80p 96.00p 94.60p 94.60p 2125109
13/10/2022 95.60p 96.40p 94.00p 94.40p 1288540
12/10/2022 94.80p 96.60p 94.00p 95.00p 1049156
11/10/2022 95.00p 96.40p 93.94p 95.00p 1240346
10/10/2022 96.20p 96.94p 94.00p 94.00p 1539521
07/10/2022 97.40p 100.50p 96.60p 97.00p 977114
06/10/2022 96.80p 98.00p 96.20p 96.40p 776633
05/10/2022 100.50p 100.50p 96.80p 96.80p 1626237

*Close Price adjusted for both dividends and splits