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
11/03/2021 107.50p 109.35p 107.50p 108.50p 377768
10/03/2021 110.00p 110.00p 108.33p 109.00p 157853
09/03/2021 109.00p 110.00p 108.34p 109.00p 158563
08/03/2021 109.50p 109.50p 108.00p 109.00p 164649
05/03/2021 109.50p 110.50p 107.50p 107.50p 336142
04/03/2021 109.50p 110.75p 109.50p 110.25p 1050561
03/03/2021 111.00p 111.50p 109.50p 111.50p 217444
02/03/2021 111.00p 112.00p 110.53p 111.00p 483228
01/03/2021 110.50p 111.00p 110.50p 111.00p 410804
26/02/2021 111.00p 112.30p 110.50p 111.00p 211424
25/02/2021 111.00p 112.00p 111.00p 112.00p 574513
24/02/2021 111.50p 112.00p 110.43p 111.50p 1198531
23/02/2021 109.50p 111.29p 110.00p 110.75p 108172
22/02/2021 109.50p 110.50p 109.50p 110.00p 992867
19/02/2021 109.50p 110.50p 109.50p 109.50p 244636
18/02/2021 111.50p 111.50p 109.50p 110.50p 439322
17/02/2021 111.50p 111.50p 110.00p 110.50p 916537
16/02/2021 111.50p 111.50p 110.00p 111.50p 369711
15/02/2021 111.00p 111.09p 109.50p 110.50p 572497
12/02/2021 110.50p 110.50p 109.50p 110.50p 330266
11/02/2021 110.00p 111.00p 109.03p 110.25p 620045
10/02/2021 107.00p 110.50p 107.00p 109.50p 951150
09/02/2021 107.00p 108.25p 107.00p 107.75p 294257
08/02/2021 107.50p 108.00p 107.00p 107.50p 1879803
05/02/2021 108.00p 109.50p 106.00p 108.25p 896725
04/02/2021 107.50p 107.58p 106.38p 107.00p 692577
03/02/2021 107.50p 107.50p 106.20p 107.00p 268285
02/02/2021 107.00p 107.25p 106.00p 106.25p 521589
01/02/2021 107.50p 107.50p 105.50p 106.25p 413702
29/01/2021 106.50p 107.11p 106.00p 106.00p 639942
28/01/2021 109.00p 109.00p 106.50p 107.00p 452206
27/01/2021 108.00p 108.25p 107.50p 108.25p 140355
26/01/2021 108.00p 108.56p 107.50p 108.25p 319167
25/01/2021 108.50p 108.57p 107.47p 108.50p 306160
22/01/2021 108.50p 108.89p 107.29p 108.00p 841330
21/01/2021 109.00p 109.27p 108.00p 109.00p 911347
20/01/2021 109.00p 109.50p 108.25p 109.50p 805269
19/01/2021 107.50p 109.00p 106.50p 108.25p 651569
18/01/2021 106.00p 107.00p 105.67p 106.50p 536136
15/01/2021 107.50p 107.50p 105.00p 106.50p 326024
14/01/2021 106.50p 106.50p 105.50p 105.75p 968357
13/01/2021 107.00p 107.00p 106.00p 106.25p 608857
12/01/2021 105.00p 106.25p 104.61p 106.25p 878399
11/01/2021 104.00p 105.50p 104.00p 105.00p 1394224
08/01/2021 105.50p 106.33p 104.00p 104.50p 639739
07/01/2021 104.50p 106.50p 104.50p 105.00p 848303
06/01/2021 105.50p 105.63p 104.50p 105.00p 480271
05/01/2021 105.50p 105.63p 104.50p 105.00p 452904
04/01/2021 105.50p 105.90p 104.50p 104.50p 439915
31/12/2020 106.00p 107.00p 105.00p 106.00p 136696
30/12/2020 106.00p 106.00p 105.00p 106.00p 215780
29/12/2020 106.00p 107.00p 105.14p 105.50p 458958
28/12/2020 107.50p 107.50p 105.75p 105.75p 245314
24/12/2020 107.50p 107.50p 105.75p 105.75p 245314
23/12/2020 107.00p 107.50p 106.00p 106.25p 241470
22/12/2020 107.00p 109.00p 107.00p 107.00p 322701
21/12/2020 108.00p 108.00p 106.50p 107.50p 313006
18/12/2020 108.00p 108.00p 107.00p 107.50p 314074
17/12/2020 108.00p 108.50p 107.38p 108.00p 218347
16/12/2020 108.00p 109.00p 106.37p 108.25p 609119
15/12/2020 108.50p 108.50p 107.00p 107.00p 218842
14/12/2020 108.00p 108.50p 107.00p 107.50p 220538
11/12/2020 108.00p 108.00p 106.52p 107.25p 173289
10/12/2020 107.00p 108.50p 106.50p 107.50p 360902
09/12/2020 108.00p 109.06p 106.25p 107.00p 652067
08/12/2020 109.50p 109.50p 108.00p 108.00p 280743
07/12/2020 109.00p 109.25p 108.00p 109.25p 544939
04/12/2020 109.00p 109.75p 108.00p 109.00p 433497
03/12/2020 107.00p 108.84p 105.88p 107.00p 1959049
02/12/2020 105.50p 106.50p 105.50p 106.00p 424010
01/12/2020 106.00p 106.50p 105.50p 105.50p 186683
30/11/2020 106.00p 106.00p 105.38p 106.00p 374285
27/11/2020 105.50p 106.00p 104.50p 106.00p 626476
26/11/2020 104.50p 106.00p 104.50p 104.50p 315031
25/11/2020 103.50p 106.00p 103.50p 103.50p 477669
24/11/2020 105.50p 105.50p 104.00p 104.00p 425646
23/11/2020 105.50p 105.50p 104.66p 105.00p 378784
20/11/2020 104.50p 105.34p 104.66p 105.00p 291639
19/11/2020 104.50p 105.00p 104.50p 104.75p 155433
18/11/2020 104.50p 105.50p 104.50p 104.50p 162381
17/11/2020 107.00p 107.00p 104.50p 104.50p 1556801
16/11/2020 107.00p 107.00p 105.00p 105.00p 484353
13/11/2020 105.50p 106.50p 105.50p 106.50p 1001155
12/11/2020 105.00p 106.50p 104.15p 105.75p 1094529
10/11/2020 104.00p 104.25p 103.50p 103.50p 699618
09/11/2020 105.00p 105.00p 103.00p 104.25p 1462447
06/11/2020 104.50p 104.50p 103.69p 104.00p 93992
05/11/2020 104.00p 104.38p 103.50p 103.50p 479676
04/11/2020 103.00p 104.25p 103.00p 104.25p 1060577
03/11/2020 103.50p 104.25p 103.48p 104.25p 181008
02/11/2020 103.50p 105.00p 103.00p 105.00p 134665
30/10/2020 103.50p 103.99p 103.00p 103.50p 162983
29/10/2020 104.50p 105.00p 103.75p 103.75p 447630
28/10/2020 105.00p 105.64p 104.50p 105.00p 427590
27/10/2020 106.00p 106.45p 105.55p 106.00p 839919
26/10/2020 106.00p 106.50p 105.50p 106.00p 825306
23/10/2020 104.50p 106.00p 104.50p 106.00p 1187746
22/10/2020 106.00p 106.00p 105.00p 105.00p 335001
21/10/2020 104.00p 105.50p 104.00p 105.50p 227424
20/10/2020 105.50p 105.50p 104.50p 105.50p 308758
19/10/2020 105.00p 105.50p 104.00p 104.75p 455954
16/10/2020 105.00p 105.00p 104.01p 105.00p 294108
15/10/2020 103.50p 105.00p 103.50p 104.75p 547430
14/10/2020 105.00p 105.50p 104.61p 105.00p 407123
13/10/2020 104.50p 105.50p 104.50p 105.50p 219991
12/10/2020 104.50p 106.00p 104.00p 104.00p 233184
09/10/2020 104.50p 104.45p 103.51p 104.25p 304753
08/10/2020 104.50p 104.87p 104.00p 104.00p 245266
07/10/2020 103.50p 105.00p 103.50p 105.00p 402142
06/10/2020 103.50p 105.00p 103.50p 104.25p 476840
05/10/2020 103.00p 104.10p 102.51p 103.25p 657002
02/10/2020 103.00p 103.52p 102.50p 103.00p 227428
01/10/2020 103.00p 104.00p 103.01p 103.50p 186140
30/09/2020 103.00p 104.50p 102.68p 104.00p 1018488
29/09/2020 103.00p 103.50p 102.75p 103.50p 397728
28/09/2020 102.00p 103.00p 101.51p 102.50p 574145
25/09/2020 101.50p 102.72p 101.00p 102.25p 187787
24/09/2020 101.50p 102.76p 101.50p 101.50p 193692
23/09/2020 102.00p 103.00p 101.51p 102.75p 346657
22/09/2020 102.00p 103.00p 101.37p 101.50p 528896
21/09/2020 101.00p 102.00p 101.00p 102.00p 386445
18/09/2020 102.50p 102.50p 101.18p 101.50p 316521
17/09/2020 101.00p 101.76p 100.50p 101.00p 175168
16/09/2020 101.00p 101.50p 100.50p 100.50p 5048327
15/09/2020 101.00p 101.00p 100.00p 100.75p 1641046
14/09/2020 100.50p 101.00p 100.00p 100.25p 550872
11/09/2020 100.00p 100.99p 100.00p 100.25p 157654
10/09/2020 100.00p 100.50p 99.80p 100.50p 777012
09/09/2020 100.00p 100.99p 99.80p 99.80p 534272
08/09/2020 99.80p 100.00p 99.80p 99.80p 266889
07/09/2020 100.00p 100.14p 99.80p 99.80p 126357
04/09/2020 99.80p 100.00p 99.80p 99.80p 240674
03/09/2020 100.00p 101.00p 99.73p 99.80p 341103
02/09/2020 101.00p 101.00p 99.17p 100.00p 443985
01/09/2020 100.50p 100.63p 100.50p 100.50p 137994
31/08/2020 101.00p 101.00p 100.50p 100.50p 166285
28/08/2020 101.00p 101.00p 100.50p 100.50p 166285
27/08/2020 100.50p 100.75p 100.50p 100.75p 382119
26/08/2020 100.50p 100.63p 100.50p 100.50p 113445
25/08/2020 101.00p 101.70p 100.50p 100.75p 174852
24/08/2020 101.00p 101.05p 100.50p 100.50p 196368
21/08/2020 101.00p 100.98p 100.57p 100.75p 412915
20/08/2020 101.00p 101.00p 100.50p 100.50p 226361
19/08/2020 100.50p 100.75p 100.50p 100.50p 308052
18/08/2020 101.00p 101.00p 100.50p 100.50p 411602
17/08/2020 101.00p 101.00p 99.92p 100.50p 334300
14/08/2020 101.00p 102.00p 100.22p 100.50p 521095
13/08/2020 101.00p 101.00p 100.12p 100.50p 1512245
12/08/2020 99.80p 101.00p 99.80p 100.00p 533393
11/08/2020 101.00p 100.40p 100.12p 100.40p 240561
10/08/2020 101.00p 101.00p 99.86p 100.15p 477339
07/08/2020 101.00p 101.00p 99.40p 100.40p 270971
06/08/2020 99.60p 100.40p 99.60p 99.60p 196373
05/08/2020 99.60p 99.60p 99.40p 99.40p 199656
04/08/2020 99.20p 99.58p 98.80p 99.00p 400446
03/08/2020 99.20p 99.35p 99.20p 99.20p 255477
31/07/2020 99.20p 100.50p 98.40p 98.40p 495393
30/07/2020 100.50p 100.50p 99.00p 99.20p 445064
29/07/2020 100.50p 100.77p 99.00p 99.00p 413482
28/07/2020 101.00p 101.25p 100.50p 101.25p 851245
27/07/2020 101.00p 101.00p 99.80p 99.80p 429355
24/07/2020 100.50p 101.52p 99.80p 99.80p 381567
23/07/2020 102.00p 102.50p 100.00p 100.00p 1005833
22/07/2020 102.50p 103.00p 101.50p 101.50p 355421
21/07/2020 102.00p 103.25p 102.00p 102.00p 271716
20/07/2020 102.50p 103.00p 102.00p 102.00p 226089
17/07/2020 103.00p 103.00p 102.00p 102.00p 173566
16/07/2020 103.00p 102.75p 101.50p 102.75p 629675
15/07/2020 103.00p 104.00p 102.00p 102.50p 3826818
14/07/2020 104.00p 104.40p 103.00p 103.00p 308406
13/07/2020 103.50p 104.90p 103.50p 103.50p 182285
10/07/2020 103.50p 104.75p 102.84p 104.75p 546468
09/07/2020 102.50p 103.39p 102.00p 102.50p 238268
08/07/2020 104.50p 104.50p 102.21p 102.50p 689742
07/07/2020 102.00p 103.00p 101.00p 102.00p 221104
06/07/2020 103.00p 103.00p 101.80p 103.00p 4095644
03/07/2020 103.00p 103.00p 102.00p 102.00p 249242
02/07/2020 101.50p 103.00p 100.99p 103.00p 416249
01/07/2020 100.50p 102.00p 100.50p 100.50p 374954
30/06/2020 101.50p 101.71p 100.51p 101.00p 350527
29/06/2020 101.50p 103.00p 101.00p 101.50p 306064
26/06/2020 102.00p 103.45p 101.77p 102.00p 130806
25/06/2020 102.00p 102.75p 101.75p 102.50p 253972
24/06/2020 104.50p 104.50p 102.00p 102.00p 178974
23/06/2020 104.50p 104.50p 103.00p 103.00p 826425
22/06/2020 104.50p 104.50p 103.00p 103.50p 507909
19/06/2020 103.00p 104.00p 103.00p 104.00p 1526189
18/06/2020 103.00p 106.00p 102.75p 103.00p 1627996
17/06/2020 101.50p 102.50p 98.69p 102.50p 429159
16/06/2020 101.00p 101.00p 98.20p 100.50p 265179
15/06/2020 98.80p 98.68p 97.22p 97.90p 196890
12/06/2020 98.80p 99.08p 97.62p 98.20p 266869
11/06/2020 97.20p 100.00p 97.00p 97.00p 1068559
10/06/2020 98.20p 99.78p 98.20p 99.10p 340095
09/06/2020 100.50p 101.04p 98.20p 99.20p 575859
08/06/2020 99.00p 99.60p 97.00p 99.40p 669097
05/06/2020 99.00p 99.00p 96.60p 99.00p 1145003
04/06/2020 96.80p 98.30p 96.80p 96.80p 745997
03/06/2020 95.80p 98.00p 95.20p 98.00p 552768
02/06/2020 93.20p 96.00p 93.20p 95.70p 377158

*Close Price adjusted for both dividends and splits