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
05/10/2022 100.50p 100.50p 96.80p 96.80p 1626237
04/10/2022 98.20p 102.00p 98.20p 99.60p 1836065
03/10/2022 97.60p 99.80p 97.35p 98.20p 1209680
30/09/2022 98.80p 101.50p 98.00p 99.00p 1918729
29/09/2022 100.00p 101.50p 98.40p 98.40p 4223315
28/09/2022 104.50p 106.00p 99.20p 100.00p 3690264
27/09/2022 105.00p 106.00p 104.00p 104.50p 1692828
26/09/2022 104.50p 105.50p 104.00p 105.00p 2107071
23/09/2022 105.00p 106.00p 104.50p 105.00p 788867
22/09/2022 106.00p 106.50p 103.00p 105.00p 708836
21/09/2022 105.50p 106.00p 104.50p 105.50p 1641317
20/09/2022 106.00p 106.00p 104.50p 105.00p 2394644
16/09/2022 106.50p 106.50p 105.30p 105.50p 13732295
15/09/2022 105.50p 106.50p 104.50p 106.00p 9097663
14/09/2022 105.00p 105.00p 103.75p 104.50p 1681912
13/09/2022 104.50p 105.41p 104.27p 104.50p 966670
12/09/2022 105.00p 106.00p 104.50p 105.00p 1111423
09/09/2022 105.00p 106.00p 104.25p 106.00p 521955
08/09/2022 104.50p 105.50p 103.50p 105.00p 924494
07/09/2022 104.00p 105.00p 103.50p 104.50p 2661225
06/09/2022 103.50p 104.00p 102.00p 103.50p 3037888
05/09/2022 104.50p 104.50p 102.50p 103.00p 438449
02/09/2022 103.00p 103.48p 102.50p 102.50p 472477
01/09/2022 104.00p 104.00p 102.83p 103.00p 398984
31/08/2022 103.50p 105.00p 102.50p 102.50p 927568
30/08/2022 106.00p 106.00p 104.00p 104.00p 553778
26/08/2022 105.50p 106.00p 104.00p 104.50p 952931
25/08/2022 105.50p 105.85p 104.25p 105.50p 1645652
24/08/2022 104.50p 105.50p 104.50p 104.50p 708807
23/08/2022 105.00p 106.00p 104.50p 104.50p 2517722
22/08/2022 105.50p 105.50p 104.50p 105.50p 994366
19/08/2022 105.50p 105.75p 104.50p 105.50p 841765
18/08/2022 106.00p 106.50p 104.67p 106.50p 441331
17/08/2022 105.50p 106.00p 104.50p 105.50p 793942
16/08/2022 105.00p 105.50p 103.00p 104.50p 2222298
15/08/2022 104.00p 104.50p 103.00p 103.50p 408839
12/08/2022 104.00p 104.50p 103.50p 104.00p 671265
11/08/2022 103.50p 104.00p 103.00p 104.00p 906184
10/08/2022 103.00p 104.00p 102.00p 103.00p 759686
09/08/2022 102.50p 104.00p 102.50p 104.00p 602586
08/08/2022 101.50p 104.00p 101.50p 103.00p 696130
05/08/2022 101.50p 102.00p 101.50p 102.00p 177332
04/08/2022 102.00p 102.00p 101.00p 102.00p 425064
03/08/2022 102.00p 102.00p 100.50p 101.50p 672508
02/08/2022 101.00p 102.00p 101.00p 101.50p 1160306
01/08/2022 101.00p 102.00p 100.00p 101.00p 1050066
29/07/2022 102.00p 102.00p 101.00p 101.50p 777135
28/07/2022 100.00p 102.50p 100.00p 102.00p 704891
27/07/2022 100.50p 101.76p 100.50p 100.50p 551722
26/07/2022 101.00p 101.50p 100.00p 100.00p 708326
25/07/2022 99.40p 101.50p 99.40p 101.00p 216475
22/07/2022 100.50p 101.00p 99.30p 100.50p 1341519
21/07/2022 100.50p 101.00p 99.90p 100.50p 2367716
20/07/2022 102.00p 102.50p 101.00p 102.00p 1221895
19/07/2022 99.20p 101.50p 99.20p 101.50p 260263
18/07/2022 100.50p 100.50p 99.40p 100.00p 204270
15/07/2022 98.60p 101.00p 98.60p 100.50p 350957
14/07/2022 98.40p 99.80p 98.00p 99.80p 499793
13/07/2022 98.80p 100.00p 98.40p 98.40p 529727
12/07/2022 99.20p 100.50p 98.80p 98.80p 810372
11/07/2022 99.40p 100.48p 98.35p 99.60p 499349
08/07/2022 100.00p 101.50p 98.00p 99.00p 864337
07/07/2022 101.50p 102.00p 100.50p 102.00p 343037
06/07/2022 100.00p 101.21p 100.00p 100.50p 1206286
05/07/2022 101.00p 102.00p 100.50p 101.50p 539743
04/07/2022 100.50p 101.91p 100.50p 101.00p 374949
01/07/2022 101.00p 102.00p 100.63p 101.50p 191632
30/06/2022 101.50p 102.45p 100.50p 101.00p 549580
29/06/2022 102.00p 103.34p 102.00p 102.00p 198297
28/06/2022 103.50p 104.00p 102.50p 103.00p 395959
27/06/2022 103.00p 104.00p 102.16p 103.50p 347648
24/06/2022 101.50p 103.00p 101.24p 103.00p 209570
23/06/2022 103.50p 104.00p 100.00p 100.50p 1032730
22/06/2022 103.50p 104.45p 103.50p 103.50p 547354
21/06/2022 105.00p 105.00p 103.50p 103.50p 563082
20/06/2022 105.00p 105.00p 103.75p 104.00p 381121
17/06/2022 105.50p 106.00p 103.50p 104.00p 3275823
16/06/2022 107.00p 107.00p 105.50p 105.50p 384082
15/06/2022 106.00p 107.00p 106.00p 107.00p 1057410
14/06/2022 106.50p 107.00p 105.50p 105.50p 513816
13/06/2022 108.00p 108.00p 105.50p 105.50p 1080099
10/06/2022 107.50p 108.40p 107.00p 107.00p 473423
09/06/2022 107.50p 108.50p 107.00p 108.50p 695069
08/06/2022 108.00p 108.50p 107.00p 108.50p 3062527
07/06/2022 107.00p 108.00p 106.25p 108.00p 758494
06/06/2022 107.00p 107.00p 105.00p 106.50p 1703429
01/06/2022 106.50p 106.50p 105.00p 106.50p 533825
31/05/2022 105.50p 106.65p 104.50p 104.50p 907122
27/05/2022 106.00p 107.00p 105.57p 106.00p 710967
26/05/2022 106.50p 106.50p 105.39p 106.50p 477207
25/05/2022 105.50p 105.60p 104.51p 105.50p 1582862
24/05/2022 105.50p 106.50p 105.00p 105.00p 394776
23/05/2022 106.50p 107.00p 106.11p 107.00p 459413
20/05/2022 106.50p 106.79p 106.00p 106.00p 876004
19/05/2022 107.50p 107.50p 105.50p 106.50p 402779
18/05/2022 107.00p 107.70p 106.35p 107.50p 617656
17/05/2022 107.00p 108.00p 106.00p 106.00p 1458434
16/05/2022 105.50p 107.00p 105.00p 106.00p 681837
13/05/2022 105.50p 106.00p 104.80p 105.25p 1075992
12/05/2022 104.50p 105.50p 104.50p 104.50p 655952
11/05/2022 106.00p 106.00p 104.50p 104.50p 653405
10/05/2022 105.00p 106.00p 104.52p 105.00p 855775
09/05/2022 105.00p 106.00p 104.50p 104.50p 733513
06/05/2022 106.00p 107.00p 105.00p 105.00p 679867
05/05/2022 107.00p 107.50p 106.00p 106.00p 945039
04/05/2022 108.50p 109.00p 107.00p 107.00p 711955
03/05/2022 108.00p 109.32p 108.00p 108.00p 402264
29/04/2022 109.00p 109.00p 108.00p 108.00p 786091
28/04/2022 108.50p 109.00p 108.00p 108.50p 2029970
27/04/2022 108.50p 109.00p 108.34p 108.50p 813994
26/04/2022 107.00p 108.50p 107.00p 108.00p 714614
25/04/2022 107.00p 109.00p 107.00p 108.00p 1189322
22/04/2022 108.50p 109.00p 107.00p 109.00p 697660
21/04/2022 107.50p 109.00p 107.50p 107.50p 1683395
20/04/2022 109.50p 110.00p 109.50p 110.00p 1161399
19/04/2022 109.50p 110.00p 109.50p 109.50p 1379259
15/04/2022 109.50p 110.50p 109.17p 109.50p 1730399
14/04/2022 109.50p 110.50p 109.17p 109.50p 1730399
13/04/2022 109.50p 110.00p 109.50p 110.00p 1138868
12/04/2022 109.50p 109.98p 109.00p 109.75p 1708057
11/04/2022 109.00p 110.00p 108.50p 109.50p 1026982
08/04/2022 108.00p 109.50p 108.00p 109.00p 4612991
07/04/2022 108.50p 109.49p 108.00p 108.00p 694296
06/04/2022 109.50p 109.50p 108.25p 109.00p 1858747
05/04/2022 109.50p 110.00p 109.00p 109.50p 552142
04/04/2022 107.50p 110.00p 106.05p 109.00p 2048013
01/04/2022 106.50p 107.00p 106.00p 106.50p 2701266
31/03/2022 106.00p 107.00p 106.00p 107.00p 4269853
30/03/2022 107.00p 108.00p 106.00p 106.00p 4310952
29/03/2022 107.00p 108.00p 106.00p 107.00p 6886904
28/03/2022 107.50p 108.00p 106.20p 106.50p 1537579
25/03/2022 106.50p 107.50p 106.00p 106.50p 2360400
24/03/2022 107.00p 107.12p 106.50p 106.50p 6265760
23/03/2022 108.50p 109.50p 107.00p 107.50p 2353352
22/03/2022 108.50p 109.50p 108.50p 108.75p 615521
21/03/2022 110.00p 110.00p 108.50p 109.00p 597424
18/03/2022 109.00p 110.94p 108.50p 108.50p 492059
17/03/2022 110.50p 111.00p 109.00p 109.50p 546990
16/03/2022 109.00p 110.00p 108.67p 109.00p 531417
15/03/2022 110.50p 110.50p 108.51p 109.00p 229643
14/03/2022 110.50p 110.84p 108.50p 109.00p 574442
11/03/2022 111.50p 111.50p 109.50p 109.50p 586440
10/03/2022 109.50p 110.38p 109.00p 110.00p 466127
09/03/2022 109.50p 110.00p 108.98p 109.00p 862507
08/03/2022 110.50p 110.50p 108.50p 109.00p 997281
07/03/2022 110.50p 110.70p 109.00p 109.00p 596235
04/03/2022 111.50p 112.72p 110.50p 111.00p 326664
03/03/2022 113.00p 113.00p 112.12p 113.00p 313271
02/03/2022 111.50p 113.00p 111.49p 112.50p 456979
01/03/2022 112.50p 113.50p 111.00p 111.00p 1890179
28/02/2022 114.00p 114.00p 112.20p 113.00p 579068
25/02/2022 113.50p 114.00p 112.50p 112.50p 995854
24/02/2022 114.00p 114.00p 112.74p 113.00p 1226181
23/02/2022 113.50p 114.20p 113.00p 114.00p 582354
22/02/2022 113.50p 114.34p 113.50p 114.00p 602577
21/02/2022 114.50p 114.50p 113.83p 114.25p 443282
18/02/2022 114.00p 114.50p 113.00p 114.50p 503270
17/02/2022 114.00p 114.50p 113.65p 114.50p 587345
16/02/2022 113.50p 114.50p 113.00p 113.50p 246206
15/02/2022 113.50p 114.50p 113.00p 113.50p 323794
14/02/2022 113.00p 114.00p 113.00p 113.00p 537057
11/02/2022 114.00p 114.50p 113.00p 114.50p 723424
10/02/2022 113.50p 114.49p 113.50p 114.00p 1320261
09/02/2022 114.00p 114.37p 113.50p 114.00p 718577
08/02/2022 114.50p 114.50p 113.19p 113.75p 3257285
07/02/2022 115.50p 116.00p 115.00p 115.00p 309480
04/02/2022 115.00p 115.93p 114.99p 115.50p 222533
03/02/2022 114.50p 116.00p 114.50p 116.00p 319023
02/02/2022 114.00p 116.00p 114.00p 115.50p 568285
01/02/2022 115.00p 116.00p 114.50p 114.50p 1081156
31/01/2022 115.00p 115.50p 114.31p 115.50p 423217
28/01/2022 114.00p 115.50p 114.00p 114.00p 464297
27/01/2022 114.50p 115.50p 114.24p 114.50p 986084
26/01/2022 114.00p 115.00p 114.00p 114.00p 863631
25/01/2022 114.00p 115.00p 114.00p 114.50p 608205
24/01/2022 114.00p 115.00p 114.00p 115.00p 534156
21/01/2022 116.00p 116.50p 114.00p 114.00p 417694
20/01/2022 115.50p 116.50p 115.00p 115.00p 804096
19/01/2022 116.00p 116.50p 115.00p 115.00p 2244448
18/01/2022 116.00p 116.84p 115.67p 116.00p 281012
17/01/2022 116.50p 117.00p 115.65p 116.25p 356149
14/01/2022 116.50p 116.80p 115.50p 116.00p 583962
13/01/2022 116.00p 117.00p 116.00p 116.00p 759803
12/01/2022 116.00p 117.00p 116.00p 116.50p 419304
10/01/2022 115.50p 117.00p 115.50p 116.00p 310468
07/01/2022 116.00p 116.50p 115.50p 116.50p 1365493
06/01/2022 115.00p 116.50p 114.50p 116.50p 347714
05/01/2022 115.50p 117.00p 114.21p 116.00p 609637
04/01/2022 115.00p 115.50p 114.00p 115.50p 294096
03/01/2022 115.50p 115.44p 114.75p 114.75p 74025
31/12/2021 115.50p 115.44p 114.75p 114.75p 74025
30/12/2021 115.50p 115.50p 115.15p 115.50p 176116
29/12/2021 115.50p 115.50p 114.25p 115.50p 4392180
28/12/2021 115.50p 115.50p 114.77p 115.00p 209702
27/12/2021 115.50p 115.50p 114.77p 115.00p 209702
24/12/2021 115.50p 115.50p 114.77p 115.00p 44452
23/12/2021 115.50p 115.50p 115.00p 115.50p 192796
22/12/2021 115.50p 115.50p 115.00p 115.50p 206373
21/12/2021 115.00p 115.50p 114.50p 115.50p 191212
20/12/2021 114.50p 115.50p 114.11p 115.00p 2104470

*Close Price adjusted for both dividends and splits