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
31/10/2018 120.50p 121.00p 119.25p 120.00p 199971
30/10/2018 119.50p 119.50p 118.60p 119.50p 179277
29/10/2018 118.75p 119.50p 118.75p 119.50p 154547
26/10/2018 120.00p 120.00p 118.50p 118.50p 260084
25/10/2018 120.50p 120.50p 119.00p 120.50p 139947
24/10/2018 119.00p 120.50p 118.75p 119.00p 280476
23/10/2018 119.50p 120.07p 118.50p 119.00p 238866
22/10/2018 120.50p 120.50p 119.74p 119.75p 207180
19/10/2018 120.00p 120.00p 119.16p 119.50p 216241
18/10/2018 119.00p 119.50p 118.99p 119.50p 204559
17/10/2018 120.00p 120.00p 119.50p 119.50p 389309
16/10/2018 120.50p 120.50p 119.50p 120.00p 363320
15/10/2018 120.00p 121.00p 120.00p 121.00p 274154
12/10/2018 121.00p 121.00p 120.00p 121.00p 188825
11/10/2018 119.50p 120.50p 118.00p 118.00p 802165
10/10/2018 122.50p 122.50p 120.00p 120.00p 257617
09/10/2018 121.00p 121.67p 120.00p 120.50p 181182
08/10/2018 122.50p 122.50p 121.00p 121.00p 116044
05/10/2018 121.00p 122.29p 121.00p 121.00p 92901
04/10/2018 121.00p 122.38p 121.00p 121.00p 119399
03/10/2018 122.00p 122.38p 121.36p 122.00p 278923
02/10/2018 120.59p 121.98p 120.59p 121.25p 251968
01/10/2018 122.00p 122.00p 119.79p 122.00p 457131
28/09/2018 121.00p 123.00p 120.00p 120.00p 238741
27/09/2018 120.50p 121.50p 120.00p 120.00p 288400
26/09/2018 122.00p 122.43p 120.50p 120.50p 696825
25/09/2018 122.00p 122.84p 122.00p 122.00p 173008
24/09/2018 123.00p 123.25p 122.50p 123.25p 121479
21/09/2018 124.00p 124.00p 122.50p 124.00p 228036
20/09/2018 122.50p 123.25p 122.50p 122.50p 302340
19/09/2018 122.50p 122.98p 122.50p 122.50p 152558
18/09/2018 122.50p 123.25p 122.50p 123.25p 186068
17/09/2018 122.50p 123.05p 122.50p 122.50p 239477
14/09/2018 122.50p 123.05p 122.50p 122.50p 139546
13/09/2018 124.00p 124.00p 122.50p 122.50p 213318
12/09/2018 122.50p 123.12p 122.50p 122.50p 142294
11/09/2018 122.50p 124.00p 122.50p 122.50p 208378
10/09/2018 122.50p 123.84p 122.50p 122.50p 214486
07/09/2018 122.50p 124.00p 122.50p 124.00p 2171781
06/09/2018 123.00p 123.70p 122.50p 122.50p 136979
05/09/2018 123.00p 123.80p 122.50p 122.50p 714972
04/09/2018 124.00p 124.00p 123.00p 123.25p 133691
03/09/2018 123.50p 123.50p 122.50p 123.00p 408848
31/08/2018 123.50p 123.50p 122.50p 122.50p 239665
30/08/2018 123.00p 123.50p 122.50p 123.50p 301670
29/08/2018 123.00p 123.27p 122.75p 123.00p 141997
28/08/2018 122.50p 123.50p 122.00p 123.50p 501863
24/08/2018 121.50p 122.50p 121.50p 122.00p 320868
23/08/2018 121.50p 122.50p 121.50p 121.50p 126147
22/08/2018 122.00p 122.35p 121.50p 122.00p 170580
21/08/2018 122.00p 122.50p 121.60p 122.00p 224809
20/08/2018 121.50p 122.26p 121.38p 122.00p 284613
17/08/2018 122.00p 122.50p 121.50p 122.00p 216146
16/08/2018 121.00p 122.00p 121.00p 121.00p 398233
15/08/2018 122.00p 122.00p 121.34p 121.50p 436237
14/08/2018 121.50p 121.93p 120.50p 121.00p 208044
13/08/2018 120.00p 121.50p 119.95p 120.75p 2319273
10/08/2018 121.00p 121.00p 120.00p 121.00p 359559
09/08/2018 120.00p 121.00p 120.00p 120.50p 267129
08/08/2018 120.00p 120.50p 119.00p 119.75p 148980
07/08/2018 120.50p 120.50p 119.75p 120.00p 270671
06/08/2018 120.36p 120.44p 119.25p 119.75p 165784
03/08/2018 120.50p 120.50p 119.00p 119.50p 181738
02/08/2018 120.00p 120.50p 119.00p 119.50p 270478
01/08/2018 120.00p 120.50p 119.50p 120.00p 212246
31/07/2018 120.50p 120.69p 119.50p 120.00p 288097
30/07/2018 119.50p 120.50p 119.50p 120.50p 276028
27/07/2018 120.50p 120.50p 120.11p 120.50p 94687
26/07/2018 120.23p 120.49p 120.11p 120.25p 177995
25/07/2018 120.50p 120.50p 119.50p 120.50p 376440
24/07/2018 119.00p 120.50p 119.00p 120.50p 477820
23/07/2018 119.00p 120.35p 119.00p 119.00p 358981
20/07/2018 118.50p 120.50p 118.50p 120.00p 195176
19/07/2018 120.00p 120.24p 119.00p 119.50p 359721
18/07/2018 121.50p 122.00p 120.50p 120.50p 312027
17/07/2018 119.50p 122.00p 119.50p 121.00p 201303
16/07/2018 121.50p 121.50p 120.42p 121.50p 310260
13/07/2018 120.50p 121.50p 120.00p 121.50p 203114
12/07/2018 119.50p 121.35p 119.50p 120.00p 134045
11/07/2018 120.00p 121.00p 120.00p 120.00p 278376
10/07/2018 120.50p 121.18p 120.00p 120.00p 187751
09/07/2018 121.00p 121.50p 119.50p 121.00p 204194
06/07/2018 121.00p 121.00p 119.50p 119.50p 125228
05/07/2018 121.00p 121.00p 119.50p 120.25p 351883
04/07/2018 121.00p 121.00p 120.10p 121.00p 231553
03/07/2018 120.50p 120.50p 119.88p 120.50p 166206
02/07/2018 120.00p 120.50p 119.50p 120.00p 356858
29/06/2018 120.50p 121.18p 120.00p 120.00p 233149
28/06/2018 120.50p 121.04p 119.50p 120.00p 210880
27/06/2018 120.50p 121.42p 120.00p 120.50p 291223
26/06/2018 120.00p 121.25p 120.00p 120.00p 363194
25/06/2018 121.00p 121.89p 121.00p 121.00p 320524
22/06/2018 122.00p 122.00p 121.00p 121.00p 1196228
21/06/2018 121.50p 122.00p 121.33p 122.00p 229158
20/06/2018 121.50p 122.00p 120.38p 121.00p 575580
19/06/2018 121.00p 121.00p 119.50p 121.00p 464319
18/06/2018 120.00p 120.40p 119.43p 120.00p 511036
15/06/2018 117.50p 119.00p 117.50p 119.00p 1384647
14/06/2018 118.00p 118.75p 117.82p 118.00p 504490
13/06/2018 118.00p 118.79p 118.00p 118.00p 1259470
12/06/2018 118.00p 118.50p 117.85p 118.50p 722536
11/06/2018 118.00p 119.00p 117.50p 118.50p 259355
08/06/2018 118.00p 119.00p 117.50p 119.00p 156298
07/06/2018 117.50p 119.00p 117.50p 119.00p 775844
06/06/2018 118.00p 118.67p 117.50p 118.00p 399796
05/06/2018 118.50p 120.00p 117.50p 120.00p 322069
04/06/2018 118.00p 118.77p 117.50p 118.50p 233892
01/06/2018 118.50p 118.50p 118.00p 118.25p 305418
31/05/2018 119.00p 120.00p 118.00p 118.00p 347923
30/05/2018 120.50p 120.50p 118.50p 118.50p 615841
29/05/2018 119.50p 120.39p 119.50p 119.50p 219379
25/05/2018 120.00p 120.30p 119.50p 120.00p 401397
24/05/2018 121.00p 121.48p 120.00p 120.00p 639982
23/05/2018 122.00p 123.00p 121.00p 121.00p 482369
22/05/2018 123.00p 123.00p 122.00p 122.00p 230876
21/05/2018 122.00p 122.50p 121.50p 122.25p 270938
18/05/2018 123.00p 123.00p 121.50p 121.50p 541361
17/05/2018 121.55p 122.39p 121.55p 122.00p 214755
16/05/2018 123.00p 123.26p 121.57p 123.00p 289054
15/05/2018 122.50p 123.00p 122.50p 122.75p 317077
14/05/2018 122.50p 123.50p 122.00p 122.75p 185194
11/05/2018 123.00p 123.50p 122.00p 122.00p 596004
10/05/2018 123.00p 123.00p 122.00p 122.75p 312999
09/05/2018 122.00p 123.00p 122.00p 123.00p 580689
08/05/2018 122.50p 123.00p 122.00p 122.50p 250733
04/05/2018 122.00p 122.51p 122.00p 122.00p 346738
03/05/2018 123.00p 123.00p 122.00p 122.00p 453240
02/05/2018 122.00p 123.00p 122.00p 122.50p 539031
01/05/2018 123.50p 127.78p 122.24p 122.25p 412006
30/04/2018 123.50p 123.50p 122.00p 122.00p 834867
27/04/2018 122.60p 122.70p 122.00p 122.50p 234368
26/04/2018 123.50p 123.50p 122.50p 122.50p 1324201
25/04/2018 123.50p 123.50p 122.50p 123.00p 298841
24/04/2018 122.50p 123.50p 122.50p 123.50p 645447
23/04/2018 123.50p 123.50p 122.50p 122.50p 377685
20/04/2018 122.50p 123.50p 122.50p 122.50p 854890
19/04/2018 123.00p 123.50p 122.51p 123.00p 654513
18/04/2018 124.50p 125.50p 121.02p 125.00p 1517004
17/04/2018 123.00p 124.50p 120.02p 124.00p 788088
16/04/2018 122.50p 123.00p 119.77p 123.00p 609712
13/04/2018 122.50p 122.50p 122.00p 122.00p 481843
12/04/2018 121.50p 122.50p 121.25p 122.50p 990024
11/04/2018 120.50p 121.50p 120.50p 121.50p 600719
10/04/2018 121.00p 121.00p 120.00p 121.00p 503080
09/04/2018 120.50p 121.00p 120.00p 121.00p 700867
06/04/2018 120.50p 120.50p 119.50p 120.00p 568525
05/04/2018 119.50p 120.00p 119.11p 119.50p 391967
04/04/2018 119.50p 119.50p 119.00p 119.00p 857780
03/04/2018 119.50p 119.50p 119.05p 119.50p 357999
29/03/2018 119.00p 119.50p 119.00p 119.50p 690937
28/03/2018 119.00p 119.50p 118.97p 119.00p 523145
27/03/2018 118.50p 119.00p 118.00p 119.00p 575967
26/03/2018 118.50p 118.50p 118.00p 118.50p 732999
23/03/2018 117.50p 118.49p 117.00p 118.00p 1490629
22/03/2018 117.50p 118.00p 116.68p 117.50p 11987447
21/03/2018 117.00p 117.39p 116.50p 116.50p 354519
20/03/2018 117.50p 117.50p 116.65p 117.00p 496978
19/03/2018 116.50p 117.39p 116.50p 116.50p 2354932
16/03/2018 117.00p 118.00p 116.50p 117.50p 589014
15/03/2018 116.00p 116.81p 116.00p 116.00p 1993663
14/03/2018 116.00p 116.50p 116.00p 116.00p 851563
13/03/2018 116.50p 117.00p 116.50p 117.00p 319046
12/03/2018 117.50p 117.50p 116.50p 117.00p 245887
09/03/2018 117.50p 117.50p 117.00p 117.50p 241405
08/03/2018 117.50p 117.50p 117.00p 117.50p 3042095
07/03/2018 117.00p 118.00p 117.00p 117.25p 306843
06/03/2018 117.50p 117.50p 117.00p 117.50p 387392
05/03/2018 117.00p 118.00p 117.00p 117.50p 4949770
02/03/2018 117.50p 117.69p 117.00p 117.00p 214932
01/03/2018 118.00p 118.25p 117.50p 117.50p 192102
28/02/2018 118.00p 118.78p 117.50p 117.50p 283666
27/02/2018 118.50p 118.50p 118.00p 118.50p 477645
26/02/2018 119.00p 119.00p 118.00p 118.25p 441858
23/02/2018 119.00p 119.33p 118.00p 118.50p 351001
22/02/2018 119.00p 119.00p 118.00p 118.00p 290700
21/02/2018 119.50p 119.50p 118.00p 118.00p 162871
20/02/2018 118.50p 119.50p 118.00p 118.75p 245902
19/02/2018 118.00p 118.60p 118.00p 118.50p 295608
16/02/2018 119.50p 119.50p 118.00p 119.00p 257249
15/02/2018 118.00p 118.75p 118.00p 118.00p 407155
14/02/2018 119.00p 119.00p 118.00p 118.50p 111527
13/02/2018 118.50p 119.50p 117.50p 117.50p 409285
12/02/2018 119.50p 119.50p 118.50p 118.50p 374095
09/02/2018 118.50p 118.94p 118.50p 118.50p 185056
08/02/2018 119.00p 119.45p 118.50p 118.50p 161886
07/02/2018 119.00p 119.50p 118.50p 119.50p 478998
06/02/2018 118.00p 119.34p 118.00p 118.50p 324318
05/02/2018 119.50p 119.50p 118.50p 118.50p 275039
02/02/2018 120.00p 120.00p 118.50p 118.50p 165171
01/02/2018 118.50p 119.16p 118.50p 118.50p 268278
31/01/2018 119.00p 120.00p 118.50p 119.00p 406336
30/01/2018 118.50p 120.00p 118.50p 118.50p 148219
29/01/2018 119.50p 120.50p 118.50p 118.50p 352607
26/01/2018 120.50p 120.50p 119.50p 120.00p 425841
25/01/2018 119.40p 120.00p 119.40p 120.00p 557429
24/01/2018 119.50p 120.00p 119.49p 120.00p 221957
23/01/2018 119.83p 120.00p 119.61p 120.00p 215274
22/01/2018 120.50p 120.50p 119.38p 120.50p 265254
19/01/2018 119.00p 120.50p 119.00p 119.75p 620605
18/01/2018 119.00p 120.00p 118.50p 119.50p 270004

*Close Price adjusted for both dividends and splits