42.50p+0.00 (+0.00%)24 Jun 2021, 08:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Secured Income Fund PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 24, 202142.50p42.60p42.60p42.50p170
Jun 22, 202142.50p40.00p40.00p42.50p1,047
Jun 21, 202142.50p42.01p42.01p42.50p4,386
Jun 18, 202142.50p42.00p42.00p42.50p1,998
Jun 17, 202143.00p45.00p45.00p42.50p17,239
Jun 16, 202142.50p42.00p41.00p43.00p8,065
Jun 15, 202142.50p43.00p43.00p42.50p37,339
Jun 11, 202142.50p41.00p40.00p42.50p85,464
Jun 9, 202144.50p45.00p39.00p42.50p113,609
Jun 7, 202146.50p45.00p45.00p46.50p240
Jun 4, 202146.50p48.00p48.00p46.50p199
Jun 3, 202146.50p45.00p45.00p46.50p8,870
Jun 2, 202147.50p47.00p43.00p46.50p15,604
Jun 1, 202151.50p53.00p45.00p47.50p27,149
May 26, 202153.50p52.00p52.00p53.50p10,000
May 24, 202153.50p52.00p52.00p53.50p1,810
May 21, 202153.50p52.00p52.00p53.50p2,525
May 20, 202153.50p53.47p52.00p53.50p4,277
May 19, 202153.50p53.50p52.00p52.00p38,948
May 18, 202153.50p52.00p52.00p53.50p31,364
May 17, 202154.00p54.00p50.00p53.50p124,522
May 14, 202154.00p55.80p52.00p54.00p14,643
May 13, 202160.00p62.00p60.79p60.00p3,147
May 12, 202160.00p62.00p60.79p62.00p2,529
May 11, 202159.00p60.80p59.00p60.00p35,002
May 10, 202159.00p59.00p58.50p59.00p44,655
May 7, 202159.00p60.00p58.00p59.00p7,450
May 6, 202159.00p60.00p58.00p59.00p16,342
May 5, 202159.00p59.00p59.00p59.00p15,508
May 4, 202159.00p58.25p56.00p59.00p35,017
Apr 30, 202159.00p59.00p58.00p59.00p30,708
Apr 28, 202159.00p59.00p58.10p59.00p94,028
Apr 26, 202159.00p59.50p58.00p59.00p3,933
Apr 23, 202159.00p60.00p59.88p59.00p3,984
Apr 19, 202160.00p54.00p54.00p59.00p24,000
Apr 16, 202160.00p58.80p58.00p60.00p38,809
Apr 14, 202160.00p58.80p58.80p60.00p2,863
Apr 13, 202160.00p62.00p61.00p60.00p14,102
Apr 9, 202160.00p61.00p60.50p60.00p40,362
Apr 8, 202160.00p61.76p61.76p60.00p1,700
Apr 7, 202160.00p62.00p58.80p60.00p6,342
Apr 6, 202160.50p62.00p58.00p60.00p15,660
Apr 1, 202159.00p59.25p59.25p60.50p27,809
Mar 30, 202159.00p59.50p59.50p59.00p4,227
Mar 29, 202159.00p64.00p59.50p59.00p12,500
Mar 26, 202159.00p64.00p64.00p59.00p28,125
Mar 25, 202159.00p59.00p57.00p59.00p31,876
Mar 24, 202158.00p60.00p56.00p59.00p439
Mar 23, 202169.00p72.00p68.00p72.00p14,058
Mar 22, 202168.50p70.00p68.00p69.00p54,493
Showing 1 to 50 of 176