Acorn Income Fund Ld (AIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Acorn Income Fund Ld

Date Open High Low Close* Volume
22/06/2020 266.50p 266.50p 240.00p 266.50p 15605
19/06/2020 269.00p 269.00p 240.00p 266.50p 20524
18/06/2020 266.50p 277.00p 245.00p 269.00p 22938
17/06/2020 261.50p 286.00p 239.64p 266.50p 25393
16/06/2020 256.50p 277.47p 223.65p 261.50p 7406
15/06/2020 261.50p 264.31p 215.00p 256.50p 23717
12/06/2020 266.50p 270.24p 230.00p 264.00p 23594
11/06/2020 269.00p 275.66p 245.00p 266.50p 7278
10/06/2020 275.00p 281.99p 250.00p 275.00p 22110
09/06/2020 272.50p 282.00p 247.75p 275.00p 39379
08/06/2020 265.00p 272.50p 235.00p 272.50p 101540
05/06/2020 260.00p 265.00p 235.00p 265.00p 28928
04/06/2020 270.00p 270.00p 230.00p 260.00p 34398
03/06/2020 265.00p 270.00p 235.00p 270.00p 35592
02/06/2020 265.00p 265.00p 230.00p 265.00p 14803
01/06/2020 265.00p 265.00p 230.00p 265.00p 8535
29/05/2020 265.00p 265.00p 230.00p 265.00p 11839
28/05/2020 262.50p 265.00p 230.00p 265.00p 9334
27/05/2020 257.50p 262.50p 220.80p 262.50p 13325
26/05/2020 255.00p 257.50p 215.00p 257.50p 41217
25/05/2020 260.00p 260.00p 220.00p 260.00p 6066
22/05/2020 260.00p 260.00p 220.00p 260.00p 6066
21/05/2020 260.00p 260.00p 220.00p 260.00p 31172
20/05/2020 265.00p 265.00p 220.00p 260.00p 23632
19/05/2020 260.00p 265.00p 230.00p 265.00p 24945
18/05/2020 262.50p 265.00p 225.00p 265.00p 19232
15/05/2020 262.50p 262.50p 225.00p 262.50p 22538
14/05/2020 275.00p 275.00p 230.00p 262.50p 5753
13/05/2020 275.00p 275.00p 274.00p 275.00p 1824
12/05/2020 280.00p 280.00p 250.00p 275.00p 72419
11/05/2020 280.00p 292.00p 260.00p 280.00p 5983
08/05/2020 280.00p 280.00p 260.00p 280.00p 25677
07/05/2020 280.00p 280.00p 260.00p 280.00p 25677
06/05/2020 277.50p 280.00p 260.00p 280.00p 13315
05/05/2020 275.00p 277.50p 255.00p 277.50p 16435
04/05/2020 280.00p 280.00p 250.00p 275.00p 11887
01/05/2020 280.00p 280.00p 260.00p 280.00p 11530
30/04/2020 280.00p 282.00p 260.00p 280.00p 25394
29/04/2020 275.00p 280.00p 250.00p 280.00p 14395
28/04/2020 275.00p 275.00p 245.00p 275.00p 18980
27/04/2020 272.50p 275.00p 245.00p 275.00p 13425
24/04/2020 276.50p 276.50p 253.00p 272.50p 3555
23/04/2020 280.00p 280.00p 253.00p 276.50p 20538
22/04/2020 277.50p 280.00p 260.00p 280.00p 2547
21/04/2020 280.00p 280.00p 260.00p 277.50p 13319
20/04/2020 280.00p 280.00p 260.00p 280.00p 15686
17/04/2020 277.50p 280.00p 255.00p 280.00p 8714
16/04/2020 280.00p 280.00p 250.00p 277.50p 16469
15/04/2020 285.00p 285.00p 260.00p 280.00p 31864
14/04/2020 282.50p 285.00p 265.00p 285.00p 17121
13/04/2020 280.00p 282.50p 265.00p 282.50p 12692
10/04/2020 280.00p 282.50p 265.00p 282.50p 12692
09/04/2020 280.00p 282.50p 265.00p 282.50p 12692
08/04/2020 275.00p 280.00p 250.00p 280.00p 14955
07/04/2020 270.00p 279.16p 250.00p 277.50p 11040
06/04/2020 250.00p 275.20p 240.00p 270.00p 19119
03/04/2020 262.50p 266.93p 220.00p 262.50p 5207
02/04/2020 262.50p 270.00p 225.00p 262.50p 47301
01/04/2020 265.00p 270.00p 225.00p 262.50p 3712
31/03/2020 254.50p 270.00p 220.00p 265.00p 17904
30/03/2020 254.50p 272.41p 198.00p 254.50p 10907
27/03/2020 254.50p 274.51p 210.00p 254.50p 9772
26/03/2020 257.50p 286.00p 215.00p 286.00p 13781
25/03/2020 230.00p 273.45p 200.60p 250.00p 45076
24/03/2020 216.50p 243.43p 180.75p 230.00p 10425
23/03/2020 245.00p 245.00p 170.50p 215.00p 35973
20/03/2020 230.00p 255.25p 217.00p 244.00p 50744
19/03/2020 257.50p 257.50p 200.00p 235.00p 16543
18/03/2020 265.00p 265.00p 215.00p 242.50p 34556
17/03/2020 285.00p 285.00p 250.00p 272.50p 15371
16/03/2020 326.50p 329.80p 280.00p 285.00p 37546
13/03/2020 318.00p 335.00p 301.00p 330.00p 33133
12/03/2020 327.00p 339.60p 300.40p 315.00p 17124
11/03/2020 338.50p 356.73p 329.80p 343.50p 17686
10/03/2020 322.50p 357.00p 314.80p 338.50p 24347
09/03/2020 334.00p 345.80p 302.00p 319.00p 13260
06/03/2020 347.00p 356.15p 325.00p 339.00p 55834
05/03/2020 354.00p 372.00p 336.40p 352.50p 28464
04/03/2020 347.50p 368.00p 335.29p 353.00p 32135
03/03/2020 333.00p 362.00p 332.25p 347.50p 23319
02/03/2020 333.50p 350.00p 319.50p 325.00p 53894
28/02/2020 338.00p 345.56p 320.24p 333.50p 74604
27/02/2020 366.00p 366.76p 348.18p 357.50p 25562
26/02/2020 383.50p 383.50p 353.00p 370.00p 77277
25/02/2020 392.00p 392.00p 380.00p 383.50p 26899
24/02/2020 407.50p 407.50p 389.00p 392.00p 35801
21/02/2020 409.00p 409.00p 405.00p 408.50p 9031
20/02/2020 409.00p 409.07p 405.00p 409.00p 16591
19/02/2020 407.50p 412.60p 402.55p 409.00p 60616
18/02/2020 407.50p 407.71p 402.00p 407.50p 21708
17/02/2020 407.50p 408.75p 404.00p 408.50p 13327
14/02/2020 405.50p 408.90p 404.00p 407.50p 21877
13/02/2020 409.50p 410.50p 404.00p 407.00p 26618
12/02/2020 410.00p 411.32p 404.46p 405.50p 27432
11/02/2020 409.50p 410.50p 404.00p 410.00p 18543
10/02/2020 410.00p 411.70p 404.00p 409.50p 35237
07/02/2020 411.00p 413.00p 405.00p 410.00p 18370
06/02/2020 411.50p 414.44p 406.55p 411.00p 218147
05/02/2020 411.50p 414.44p 406.55p 411.50p 13103
04/02/2020 411.50p 414.80p 406.00p 411.50p 28027
03/02/2020 411.50p 415.10p 406.11p 411.50p 14936
31/01/2020 411.50p 415.18p 406.11p 411.50p 7265
30/01/2020 411.50p 415.19p 406.00p 411.50p 13436
29/01/2020 411.50p 416.45p 406.55p 411.50p 28967
28/01/2020 412.00p 418.00p 406.55p 411.50p 37416
27/01/2020 414.00p 416.00p 406.00p 411.50p 26768
24/01/2020 414.00p 417.00p 412.08p 414.00p 41361
23/01/2020 414.00p 416.12p 411.06p 414.00p 17722
22/01/2020 412.00p 415.98p 410.00p 414.00p 24767
21/01/2020 413.50p 416.49p 407.00p 412.00p 38030
20/01/2020 413.50p 417.00p 410.00p 417.00p 4994
17/01/2020 412.50p 416.90p 411.27p 413.50p 38237
16/01/2020 411.50p 416.88p 410.64p 412.50p 15432
15/01/2020 412.50p 416.90p 410.00p 411.50p 11893
14/01/2020 411.50p 416.34p 408.10p 412.50p 28697
13/01/2020 411.50p 417.00p 409.37p 411.50p 24545
10/01/2020 412.50p 416.88p 408.10p 411.50p 19737
09/01/2020 411.50p 416.90p 411.50p 412.50p 16279
08/01/2020 412.50p 417.00p 411.50p 411.50p 19232
07/01/2020 411.50p 417.00p 409.50p 412.50p 44482
06/01/2020 410.50p 416.00p 407.80p 411.50p 27752
03/01/2020 410.50p 414.00p 409.64p 410.50p 23906
02/01/2020 406.00p 413.91p 404.14p 410.50p 48042
01/01/2020 406.00p 411.87p 403.43p 406.00p 8070
31/12/2019 406.00p 411.87p 403.43p 406.00p 8070
30/12/2019 402.00p 411.88p 396.65p 406.00p 42836
27/12/2019 399.50p 408.86p 398.50p 402.00p 20118
26/12/2019 399.50p 399.50p 398.50p 399.50p 26439
25/12/2019 399.50p 399.50p 398.50p 399.50p 26439
24/12/2019 399.50p 399.50p 398.50p 399.50p 26439
23/12/2019 399.50p 403.01p 395.00p 399.50p 142695
20/12/2019 399.50p 404.00p 395.46p 399.50p 32588
19/12/2019 399.50p 400.20p 395.00p 399.50p 34547
18/12/2019 399.50p 400.47p 395.45p 399.50p 30965
17/12/2019 399.00p 402.00p 395.00p 399.50p 49476
16/12/2019 385.00p 401.13p 384.50p 399.00p 83222
13/12/2019 375.50p 386.17p 375.05p 385.00p 99372
12/12/2019 372.00p 372.50p 367.00p 372.50p 8500
11/12/2019 372.00p 372.00p 367.00p 372.00p 17440
10/12/2019 375.50p 375.50p 367.00p 372.00p 23660
09/12/2019 376.00p 376.00p 370.00p 375.50p 8032
06/12/2019 372.00p 376.78p 371.00p 376.00p 112399
05/12/2019 376.50p 376.50p 371.00p 372.50p 4011
04/12/2019 381.00p 383.70p 377.00p 378.50p 31494
03/12/2019 385.00p 388.90p 377.00p 381.00p 17116
02/12/2019 385.00p 387.12p 380.00p 385.00p 23943
29/11/2019 386.00p 387.41p 380.50p 385.00p 11155
28/11/2019 385.50p 390.00p 382.00p 390.00p 28567
27/11/2019 385.00p 386.79p 380.00p 385.50p 11167
26/11/2019 385.00p 386.89p 380.00p 385.00p 11220
25/11/2019 385.00p 386.90p 380.00p 385.00p 12994
22/11/2019 385.00p 387.90p 380.00p 385.00p 24180
21/11/2019 386.50p 387.89p 380.00p 385.00p 24877
20/11/2019 385.00p 388.10p 383.17p 386.50p 28083
19/11/2019 378.00p 390.00p 378.00p 385.00p 28235
18/11/2019 371.50p 378.00p 370.95p 378.00p 20593
15/11/2019 369.50p 373.00p 368.75p 371.50p 18144
14/11/2019 368.00p 370.92p 366.00p 369.50p 30729
13/11/2019 366.50p 370.94p 364.25p 368.00p 9764
12/11/2019 357.50p 370.55p 357.50p 366.50p 18907
11/11/2019 357.50p 358.97p 356.33p 357.50p 10771
08/11/2019 357.50p 359.00p 356.33p 357.50p 11445
07/11/2019 357.50p 359.00p 356.37p 357.50p 10858
06/11/2019 357.50p 358.96p 356.34p 357.50p 14501
05/11/2019 357.50p 358.96p 356.00p 357.50p 6576
04/11/2019 357.00p 359.00p 355.20p 357.50p 16527
01/11/2019 356.00p 358.34p 354.25p 357.00p 11124
31/10/2019 356.50p 358.34p 353.00p 356.00p 8806
30/10/2019 356.50p 358.35p 354.00p 356.50p 9849
29/10/2019 356.50p 358.39p 354.00p 356.50p 9516
28/10/2019 356.50p 358.45p 354.71p 356.50p 10311
25/10/2019 356.00p 359.00p 353.90p 359.00p 7387
24/10/2019 356.00p 358.94p 353.86p 356.00p 7076
23/10/2019 356.50p 359.00p 353.90p 356.00p 18927
22/10/2019 356.00p 359.00p 353.90p 356.50p 27250
21/10/2019 350.50p 359.00p 350.43p 355.50p 39907
18/10/2019 346.50p 352.75p 346.50p 350.50p 13541
17/10/2019 343.50p 347.46p 340.00p 346.50p 29713
16/10/2019 342.50p 346.79p 339.00p 343.50p 30607
15/10/2019 334.50p 346.79p 330.99p 342.50p 33537
14/10/2019 334.50p 337.11p 330.00p 334.50p 29301
11/10/2019 332.50p 334.50p 325.00p 334.50p 51128
10/10/2019 334.50p 334.50p 327.00p 332.50p 8381
09/10/2019 337.00p 339.50p 330.00p 334.50p 23048
08/10/2019 337.00p 337.00p 330.00p 337.00p 11771
07/10/2019 338.00p 345.00p 330.00p 337.00p 17423
04/10/2019 337.50p 338.00p 330.00p 338.00p 16606
03/10/2019 338.50p 338.50p 330.00p 337.50p 8578
02/10/2019 344.50p 347.14p 334.00p 338.50p 52484
01/10/2019 344.00p 344.50p 338.60p 344.50p 22330
30/09/2019 344.00p 344.00p 338.00p 344.00p 12377
27/09/2019 344.00p 344.00p 338.00p 344.00p 22707
26/09/2019 340.50p 346.88p 338.00p 344.00p 11089
25/09/2019 342.50p 342.50p 335.00p 341.00p 27504
24/09/2019 343.00p 343.00p 336.00p 342.50p 5792
23/09/2019 342.50p 343.98p 335.75p 343.00p 21699
20/09/2019 342.50p 343.55p 335.00p 342.50p 18174
19/09/2019 344.00p 347.00p 335.00p 342.50p 13016
18/09/2019 345.00p 346.56p 338.00p 344.00p 22664
17/09/2019 344.00p 345.00p 340.00p 345.00p 25580

*Close Price adjusted for both dividends and splits