1. Share Prices

  2. Secured Income Fund PLC (SSIF)

66.50p+0.25 (+0.38 %)22 Jan 2021, 15:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Secured Income Fund PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 27, 202066.50p66.80p66.80p66.50p27,032
Nov 26, 202066.50p67.40p65.51p66.50p45,450
Nov 25, 202066.50p67.40p65.50p66.50p42,014
Nov 23, 202066.50p67.50p65.75p66.50p39,735
Nov 20, 202066.25p67.00p65.03p66.50p32,000
Nov 18, 202066.25p65.03p65.03p66.25p10,000
Nov 17, 202066.25p66.00p66.00p66.25p27,500
Nov 16, 202066.00p67.00p67.00p66.25p42,694
Nov 13, 202066.00p67.00p66.98p66.00p16,903
Nov 10, 202066.00p66.68p66.68p66.00p34,190
Nov 5, 202066.00p65.00p65.00p66.00p1,653
Nov 4, 202066.00p66.00p64.00p66.00p70,000
Nov 2, 202066.00p66.00p66.00p66.00p10,000
Oct 29, 202066.00p65.00p65.00p66.00p473
Oct 28, 202066.00p65.00p65.00p66.00p326
Oct 26, 202066.00p66.00p64.00p66.00p10,378
Oct 22, 202066.00p65.00p64.00p66.00p13,598
Oct 21, 202066.00p63.50p63.50p66.00p26,200
Oct 20, 202066.00p66.00p63.50p66.00p46,734
Oct 19, 202066.00p65.00p65.00p66.00p737
Oct 15, 202066.00p65.10p64.00p66.00p71,382
Oct 13, 202066.00p66.00p66.00p66.00p2,153
Oct 12, 202066.00p66.25p66.00p66.00p20,317
Oct 9, 202066.50p66.50p65.00p66.00p11,576
Oct 6, 202066.50p68.00p68.00p66.50p1
Sep 29, 202066.50p66.50p66.50p66.50p46
Sep 28, 202066.50p66.50p65.00p66.50p3,576
Sep 25, 202069.00p65.00p65.00p66.50p25,000
Sep 24, 202068.25p68.40p65.25p69.00p49,794
Sep 23, 202069.25p65.50p65.50p69.25p16,000
Sep 22, 202069.50p67.50p67.50p69.25p3,521
Sep 21, 202069.25p67.50p67.50p69.25p320
Sep 15, 202069.50p68.00p68.00p69.25p1,000
Sep 14, 202069.25p68.03p65.00p69.50p34,100
Sep 11, 202069.75p69.02p69.00p69.25p2,095
Sep 10, 202069.75p69.02p69.02p69.75p14,489
Sep 9, 202069.75p69.61p69.61p69.75p5,630
Sep 7, 202069.75p69.02p67.00p69.75p10,497
Sep 3, 202070.25p69.00p69.00p69.75p2,161
Sep 2, 202071.50p73.00p70.00p71.50p1,455
Sep 1, 202071.50p71.26p71.20p71.50p22,000
Aug 28, 202072.50p70.00p70.00p71.50p4,037
Aug 27, 202072.50p71.55p71.55p72.50p2,096
Aug 26, 202072.75p71.50p71.50p72.50p1,500
Aug 25, 202073.00p70.75p70.00p72.75p15,308
Aug 24, 202073.25p73.50p70.00p73.00p6,637
Aug 21, 202074.00p73.50p72.00p73.25p4,500
Aug 20, 202074.00p73.63p70.50p74.00p67,609
Aug 19, 202074.25p70.50p70.50p74.00p16,078
Aug 13, 202074.50p74.00p72.50p74.25p17,981
1234
Showing 1 to 50 of 176

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petrofac Limited106.493.34
Jtc PLC592.002.78
Evraz PLC527.042.34
Oxford Instruments PLC1,972.002.39
Pz Cussons PLC237.002.38
Sirius Real Estate LD88.502.31