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
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
17/01/2018 120.00p 120.75p 120.00p 120.75p 99916
16/01/2018 120.50p 121.50p 120.25p 120.50p 154227
15/01/2018 121.50p 121.50p 120.00p 120.75p 435097
12/01/2018 121.50p 121.50p 120.00p 120.00p 221823
11/01/2018 120.50p 121.50p 120.26p 121.50p 2404509
10/01/2018 121.50p 121.50p 120.17p 121.50p 133596
09/01/2018 120.87p 121.00p 120.20p 121.00p 1402548
08/01/2018 121.50p 121.50p 120.50p 121.00p 277066
05/01/2018 120.00p 121.00p 119.50p 121.00p 951640
04/01/2018 120.50p 120.50p 119.50p 119.50p 322142
03/01/2018 119.50p 120.50p 119.00p 120.00p 1127833
02/01/2018 119.50p 120.50p 119.40p 120.00p 218063
29/12/2017 120.25p 120.25p 119.65p 120.25p 55244
28/12/2017 120.50p 120.50p 119.45p 120.50p 37258
27/12/2017 120.75p 120.75p 119.50p 120.00p 40820
22/12/2017 119.25p 120.21p 119.25p 120.00p 31434
21/12/2017 120.00p 120.00p 119.25p 119.25p 64926
20/12/2017 120.50p 120.50p 119.67p 119.88p 52833
19/12/2017 119.50p 120.25p 119.50p 120.25p 124890
18/12/2017 119.50p 120.50p 119.50p 120.25p 70470
15/12/2017 119.75p 120.50p 119.75p 120.50p 128352
14/12/2017 120.00p 120.00p 119.75p 119.75p 68383
13/12/2017 120.25p 120.25p 119.25p 120.25p 73502
12/12/2017 119.75p 119.86p 119.25p 119.50p 114888
11/12/2017 119.50p 120.75p 119.50p 120.12p 37282
08/12/2017 119.25p 120.50p 119.25p 120.50p 47674
07/12/2017 119.25p 120.00p 119.25p 120.00p 71189
06/12/2017 119.25p 119.75p 119.25p 119.75p 36647
05/12/2017 119.75p 119.99p 119.25p 119.25p 94243
04/12/2017 119.75p 120.00p 119.75p 119.75p 59876
01/12/2017 119.75p 121.25p 119.75p 119.75p 36044
30/11/2017 120.50p 120.50p 119.61p 120.50p 59791
29/11/2017 120.00p 121.25p 119.75p 119.75p 57447
28/11/2017 120.75p 120.75p 120.00p 120.00p 165277
27/11/2017 119.75p 120.19p 119.75p 120.00p 277120
24/11/2017 120.50p 120.50p 119.75p 119.75p 85232
23/11/2017 119.75p 120.20p 119.75p 119.75p 44017
22/11/2017 120.00p 121.25p 119.68p 121.25p 52068
21/11/2017 119.75p 120.12p 119.50p 120.12p 219352
20/11/2017 121.25p 121.25p 119.50p 120.38p 105299
17/11/2017 119.50p 120.50p 119.50p 119.50p 178953
16/11/2017 119.75p 120.51p 119.75p 119.75p 260057
15/11/2017 120.00p 120.12p 119.50p 119.50p 191346
14/11/2017 120.00p 121.00p 119.75p 119.88p 347153
13/11/2017 121.00p 120.76p 119.81p 120.62p 214143
10/11/2017 121.00p 121.00p 119.75p 119.75p 131106
09/11/2017 121.75p 122.22p 119.75p 119.75p 375209
08/11/2017 121.75p 122.21p 121.74p 121.75p 220109
07/11/2017 121.50p 121.75p 121.25p 121.75p 237209
06/11/2017 121.50p 121.55p 120.75p 121.00p 186359
03/11/2017 121.00p 121.50p 120.29p 121.50p 384401
02/11/2017 120.50p 120.81p 120.00p 120.25p 336903
01/11/2017 120.50p 120.50p 119.50p 119.75p 199531
31/10/2017 119.50p 120.25p 119.44p 119.50p 228384
30/10/2017 119.25p 120.25p 119.25p 119.50p 353137
27/10/2017 119.50p 120.00p 119.25p 119.50p 231503
26/10/2017 119.25p 119.71p 119.25p 119.25p 172321
25/10/2017 119.75p 120.25p 119.50p 119.50p 257844
24/10/2017 119.50p 120.25p 119.50p 120.00p 258388
23/10/2017 119.50p 120.10p 119.50p 119.50p 243109
20/10/2017 119.50p 120.25p 119.50p 119.88p 340744
19/10/2017 119.50p 120.25p 119.50p 120.25p 227473
18/10/2017 120.50p 121.17p 120.50p 121.00p 98844
17/10/2017 121.25p 121.50p 120.75p 120.75p 218124
16/10/2017 120.75p 121.50p 120.07p 121.50p 271072
13/10/2017 121.00p 121.50p 121.00p 121.50p 2449862
12/10/2017 120.75p 121.50p 120.75p 121.25p 129000
11/10/2017 120.50p 121.00p 120.25p 120.62p 82262
10/10/2017 119.50p 120.50p 119.50p 120.25p 123765
09/10/2017 119.25p 119.50p 119.25p 119.50p 46239
06/10/2017 119.25p 119.50p 119.00p 119.00p 99634
05/10/2017 118.00p 119.25p 118.00p 119.25p 80390
04/10/2017 117.50p 118.50p 117.50p 118.00p 90643
03/10/2017 117.50p 118.25p 117.50p 117.75p 65115
02/10/2017 117.50p 118.25p 117.25p 118.25p 231238
29/09/2017 117.75p 118.25p 117.75p 117.75p 74776
28/09/2017 116.75p 117.25p 116.50p 116.50p 149912
27/09/2017 116.25p 116.75p 115.75p 115.75p 45729
26/09/2017 116.50p 116.75p 116.00p 116.00p 88647
25/09/2017 115.75p 116.00p 115.75p 116.00p 5475
22/09/2017 115.75p 115.75p 115.75p 115.75p 34212
21/09/2017 116.25p 116.25p 115.75p 115.75p 13497
20/09/2017 115.75p 116.50p 115.75p 115.75p 45925
19/09/2017 115.75p 115.75p 115.75p 115.75p 884
18/09/2017 115.75p 115.75p 115.75p 115.75p 79722
15/09/2017 116.00p 116.50p 115.75p 115.75p 85738
14/09/2017 116.00p 116.50p 115.75p 116.00p 27046
13/09/2017 116.50p 116.50p 116.00p 116.00p 92316
12/09/2017 116.50p 116.50p 115.75p 116.50p 57122
11/09/2017 116.00p 116.75p 115.75p 116.25p 1788
08/09/2017 116.50p 116.50p 115.75p 116.50p 24367
07/09/2017 116.50p 116.75p 116.00p 116.75p 110194
06/09/2017 115.50p 116.50p 115.50p 116.25p 77937
05/09/2017 116.50p 116.50p 115.75p 115.75p 48881
04/09/2017 115.75p 115.75p 115.75p 115.75p 32762
01/09/2017 116.50p 116.50p 115.75p 116.13p 52571
31/08/2017 115.75p 115.75p 115.75p 115.75p 15
30/08/2017 115.50p 115.75p 115.50p 115.75p 87624
29/08/2017 116.50p 116.50p 115.50p 116.00p 50898
25/08/2017 116.00p 116.13p 115.75p 116.13p 47475
24/08/2017 115.75p 116.00p 115.75p 116.00p 152005
23/08/2017 115.75p 116.50p 115.75p 116.13p 25881
22/08/2017 116.50p 116.50p 115.75p 116.25p 266040
21/08/2017 116.25p 116.25p 115.88p 115.88p 11
18/08/2017 115.50p 115.50p 115.25p 115.25p 147728
17/08/2017 115.50p 116.00p 115.50p 115.50p 238858
16/08/2017 115.25p 115.25p 115.25p 115.25p 71137
15/08/2017 116.00p 115.75p 115.50p 115.75p 242881
14/08/2017 116.00p 116.00p 115.25p 115.50p 12494
11/08/2017 114.25p 116.00p 114.00p 115.75p 163103
10/08/2017 115.00p 115.50p 114.25p 114.25p 86304
09/08/2017 116.25p 116.25p 115.00p 115.50p 92313
08/08/2017 116.00p 116.50p 115.50p 116.13p 106096
07/08/2017 117.25p 117.25p 116.00p 116.00p 132288
04/08/2017 116.75p 117.75p 116.75p 116.88p 37914
03/08/2017 117.75p 117.75p 116.75p 117.00p 369525
02/08/2017 117.50p 117.50p 117.50p 117.50p 33533
01/08/2017 117.50p 117.50p 117.50p 117.50p 1478
31/07/2017 117.75p 118.75p 117.50p 118.75p 35325
28/07/2017 117.75p 117.75p 117.00p 117.00p 13339
27/07/2017 117.00p 117.00p 117.00p 117.00p 35501
26/07/2017 117.75p 117.75p 117.00p 117.50p 22652
25/07/2017 116.75p 116.75p 116.75p 116.75p 15420
24/07/2017 118.00p 118.00p 116.75p 117.75p 66101
21/07/2017 118.00p 118.00p 117.00p 117.00p 35770
20/07/2017 117.00p 118.00p 117.00p 117.00p 22794
19/07/2017 118.50p 119.50p 118.25p 119.50p 75934
18/07/2017 118.25p 119.25p 118.00p 119.25p 100896
17/07/2017 119.25p 119.25p 118.25p 118.25p 10278
14/07/2017 118.25p 119.00p 118.25p 119.00p 3831
13/07/2017 118.50p 119.00p 118.50p 119.00p 10812
12/07/2017 120.00p 120.00p 120.00p 120.00p 228
11/07/2017 118.75p 118.75p 118.25p 118.25p 39816
10/07/2017 118.75p 118.75p 118.75p 118.75p 33003
07/07/2017 119.00p 119.00p 118.25p 118.50p 132752
06/07/2017 119.50p 119.75p 119.00p 119.00p 99283
05/07/2017 120.50p 120.50p 120.50p 120.50p 38053
04/07/2017 119.50p 120.25p 119.50p 119.75p 66429
03/07/2017 119.50p 120.50p 119.50p 120.50p 60412
30/06/2017 120.50p 121.50p 120.00p 120.25p 229194
29/06/2017 121.00p 121.75p 120.50p 120.50p 12175
28/06/2017 120.50p 120.50p 120.25p 120.25p 19900
27/06/2017 121.25p 121.25p 120.75p 121.00p 55446
26/06/2017 120.75p 121.00p 120.50p 120.75p 217633
23/06/2017 121.75p 121.75p 121.00p 121.00p 19103
22/06/2017 120.25p 121.75p 120.00p 121.75p 19489
21/06/2017 120.25p 121.50p 120.25p 121.50p 14613
20/06/2017 121.00p 122.00p 120.00p 121.00p 78392
19/06/2017 120.00p 121.00p 119.50p 119.50p 79533
16/06/2017 119.00p 120.01p 118.88p 120.00p 245456
15/06/2017 119.25p 119.50p 118.75p 119.00p 88199
14/06/2017 118.75p 120.00p 118.75p 118.75p 197672
13/06/2017 119.00p 120.00p 118.50p 119.62p 252720
12/06/2017 119.00p 120.00p 118.50p 119.25p 344587
09/06/2017 119.25p 120.00p 118.50p 119.00p 197559
08/06/2017 119.50p 119.75p 118.50p 119.75p 172222
07/06/2017 118.50p 119.50p 118.25p 119.12p 185289
06/06/2017 119.50p 119.50p 118.25p 119.50p 249248
05/06/2017 118.50p 119.50p 118.38p 118.75p 231919
02/06/2017 118.25p 119.00p 118.25p 118.75p 279187
01/06/2017 118.00p 118.92p 118.00p 118.75p 197320
31/05/2017 118.00p 119.50p 118.00p 118.88p 274482
30/05/2017 117.75p 119.25p 117.75p 118.62p 237264
26/05/2017 119.25p 119.25p 118.03p 118.62p 171973
25/05/2017 117.75p 119.24p 117.75p 118.50p 209634
24/05/2017 118.05p 119.24p 117.90p 118.62p 173379
23/05/2017 118.00p 118.88p 118.00p 118.62p 193046
22/05/2017 118.25p 119.25p 118.00p 118.50p 345141
19/05/2017 119.00p 119.00p 117.88p 118.38p 159379
18/05/2017 118.50p 119.50p 117.75p 118.00p 270942
17/05/2017 118.00p 119.25p 118.00p 118.50p 331801
16/05/2017 118.00p 118.69p 117.84p 118.00p 394037
15/05/2017 118.75p 119.00p 117.85p 118.50p 353209
12/05/2017 118.36p 118.38p 117.94p 118.38p 279240
11/05/2017 118.00p 119.00p 117.53p 118.50p 312596
10/05/2017 118.75p 118.75p 117.75p 117.75p 287193
09/05/2017 117.50p 118.50p 117.41p 117.75p 390118
08/05/2017 117.50p 118.50p 117.25p 117.50p 282705
05/05/2017 117.75p 118.50p 117.50p 118.50p 295933
04/05/2017 118.25p 118.50p 117.50p 117.50p 223286
03/05/2017 118.50p 118.50p 117.50p 118.00p 222664
02/05/2017 117.75p 119.00p 117.50p 118.50p 303132
28/04/2017 119.00p 119.00p 118.00p 118.38p 269539
27/04/2017 119.00p 119.00p 118.00p 118.00p 271940
26/04/2017 117.75p 119.00p 117.50p 117.75p 456071
25/04/2017 119.00p 119.00p 117.70p 118.12p 471432
24/04/2017 118.00p 119.00p 116.50p 119.00p 483355
21/04/2017 117.50p 118.00p 116.25p 117.12p 282447
20/04/2017 117.00p 117.50p 116.00p 116.88p 284053
19/04/2017 118.50p 119.50p 118.50p 119.00p 383682
18/04/2017 119.50p 119.50p 118.49p 119.00p 353985
13/04/2017 119.50p 119.62p 118.25p 118.88p 369209
12/04/2017 119.25p 119.25p 118.25p 119.25p 246782

*Close Price adjusted for both dividends and splits