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
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
01/06/2020 91.40p 94.80p 89.22p 94.80p 330193
29/05/2020 90.00p 90.50p 89.40p 90.00p 984111
28/05/2020 89.80p 90.25p 89.63p 90.20p 2669004
27/05/2020 90.20p 90.38p 89.39p 89.40p 290601
26/05/2020 91.00p 91.00p 88.00p 88.20p 316474
25/05/2020 89.00p 90.29p 87.80p 89.00p 257824
22/05/2020 89.00p 90.29p 87.80p 89.00p 257824
21/05/2020 89.00p 90.65p 88.00p 88.00p 1152463
20/05/2020 89.00p 90.35p 88.27p 89.80p 1119703
19/05/2020 88.60p 89.00p 88.20p 88.20p 409914
18/05/2020 88.20p 91.00p 88.40p 90.00p 270455
15/05/2020 88.20p 90.60p 88.00p 88.00p 700200
14/05/2020 90.00p 91.13p 88.00p 88.00p 487238
13/05/2020 92.80p 93.00p 90.40p 90.40p 412095
12/05/2020 91.00p 91.97p 91.00p 91.00p 120462
11/05/2020 91.40p 91.60p 90.20p 90.20p 2253320
08/05/2020 91.40p 91.40p 89.80p 90.00p 226160
07/05/2020 91.40p 91.40p 89.80p 90.00p 226160
06/05/2020 91.00p 91.00p 89.80p 89.80p 361619
05/05/2020 91.00p 91.55p 89.80p 90.80p 728705
04/05/2020 91.80p 92.03p 90.60p 90.60p 490837
01/05/2020 92.00p 92.37p 91.50p 91.80p 633411
30/04/2020 92.40p 93.60p 92.00p 92.00p 361762
29/04/2020 93.60p 93.60p 91.75p 93.60p 1048897
28/04/2020 93.20p 93.40p 92.40p 92.60p 1251114
27/04/2020 92.00p 93.00p 91.80p 92.60p 397620
24/04/2020 90.40p 93.00p 90.40p 92.00p 829097
23/04/2020 92.60p 92.60p 90.00p 90.20p 279523
22/04/2020 91.80p 91.80p 89.80p 91.20p 486058
21/04/2020 92.00p 93.00p 89.20p 89.80p 1383404
20/04/2020 92.60p 93.42p 90.55p 92.60p 934926
17/04/2020 94.00p 94.00p 91.60p 91.60p 3083698
16/04/2020 92.00p 92.10p 91.00p 91.00p 615814
15/04/2020 93.00p 93.23p 92.00p 92.00p 879507
14/04/2020 94.00p 94.40p 92.40p 93.00p 491500
09/04/2020 93.40p 93.60p 92.00p 92.00p 367619
08/04/2020 92.40p 93.72p 91.40p 91.60p 330724
07/04/2020 91.20p 94.80p 89.80p 93.00p 513819
06/04/2020 86.00p 93.20p 86.00p 93.00p 1626911
03/04/2020 85.80p 87.94p 85.60p 85.60p 929294
02/04/2020 88.20p 88.20p 85.80p 86.90p 835731
01/04/2020 88.20p 88.20p 85.00p 88.20p 516736
31/03/2020 88.00p 90.80p 86.40p 88.00p 895743
30/03/2020 89.00p 91.40p 88.00p 88.40p 840652
27/03/2020 93.60p 95.00p 89.00p 89.00p 2216093
26/03/2020 91.40p 93.80p 88.81p 93.80p 3097189
25/03/2020 92.20p 93.00p 89.20p 91.10p 1541941
24/03/2020 84.60p 91.17p 84.60p 89.50p 1477920
23/03/2020 82.00p 85.00p 78.66p 84.00p 971610
20/03/2020 79.20p 85.00p 79.00p 85.00p 884884
19/03/2020 88.00p 88.00p 81.00p 81.00p 6158707
18/03/2020 87.00p 88.58p 86.65p 87.00p 3760559
17/03/2020 90.00p 93.00p 79.80p 88.00p 2957618
16/03/2020 93.00p 94.05p 74.00p 87.00p 1679092
13/03/2020 93.40p 96.77p 92.00p 96.00p 1194238
12/03/2020 104.00p 104.00p 92.00p 95.00p 1082299
11/03/2020 108.00p 108.00p 104.00p 104.00p 611413
10/03/2020 108.00p 109.00p 106.50p 106.50p 485686
09/03/2020 108.50p 108.69p 106.00p 107.00p 661924
06/03/2020 109.50p 109.67p 109.00p 109.50p 418394
05/03/2020 111.50p 111.68p 109.00p 109.00p 644307
04/03/2020 110.00p 111.50p 110.00p 111.50p 188147
03/03/2020 110.00p 110.29p 109.00p 109.50p 582737
02/03/2020 110.00p 111.50p 109.00p 110.00p 811629
28/02/2020 112.00p 112.00p 108.03p 109.00p 1346872
27/02/2020 115.00p 115.00p 112.00p 112.00p 1646728
26/02/2020 115.00p 115.00p 114.00p 114.50p 774268
25/02/2020 114.50p 115.00p 114.00p 115.00p 858767
24/02/2020 114.00p 115.00p 114.00p 114.50p 605085
21/02/2020 114.50p 115.50p 114.50p 115.50p 755298
20/02/2020 115.00p 115.50p 114.50p 115.50p 235005
19/02/2020 114.00p 115.00p 113.50p 114.50p 501204
18/02/2020 112.50p 114.00p 113.00p 113.50p 172234
17/02/2020 112.50p 113.25p 112.50p 113.00p 6633109
14/02/2020 113.00p 113.11p 112.50p 113.00p 1286226
13/02/2020 113.00p 113.59p 112.50p 112.50p 280680
12/02/2020 114.00p 114.00p 112.50p 113.50p 401052
11/02/2020 113.00p 114.00p 112.50p 113.00p 412683
10/02/2020 113.00p 113.69p 112.50p 113.00p 2736481

*Close Price adjusted for both dividends and splits