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
16/09/2019 344.00p 344.66p 340.00p 344.00p 20633
13/09/2019 344.00p 344.69p 340.00p 344.00p 12201
12/09/2019 341.50p 345.00p 340.30p 344.00p 16350
11/09/2019 344.50p 347.94p 341.00p 345.00p 67096
10/09/2019 340.50p 347.55p 337.00p 344.50p 22566
09/09/2019 340.50p 345.38p 335.00p 344.00p 16453
06/09/2019 340.50p 344.55p 335.00p 340.00p 19168
05/09/2019 340.50p 345.00p 336.00p 340.50p 17340
04/09/2019 335.00p 344.00p 332.00p 340.00p 6411
03/09/2019 336.00p 337.99p 332.00p 335.00p 11242
02/09/2019 335.50p 338.00p 334.00p 336.00p 15435
30/08/2019 335.00p 338.00p 332.00p 335.50p 7675
29/08/2019 335.50p 338.88p 332.00p 335.00p 57644
28/08/2019 336.50p 338.88p 330.00p 337.00p 7151
27/08/2019 337.50p 339.70p 330.00p 336.50p 7539
23/08/2019 337.00p 339.70p 332.11p 337.50p 14315
22/08/2019 337.50p 339.74p 331.12p 337.00p 3218
21/08/2019 334.50p 342.89p 330.48p 337.50p 10028
20/08/2019 334.50p 334.50p 326.49p 334.50p 26385
19/08/2019 334.50p 334.50p 326.00p 334.50p 19601
16/08/2019 334.50p 334.50p 326.00p 334.50p 11854
15/08/2019 338.00p 338.36p 326.00p 334.50p 11049
14/08/2019 340.50p 340.50p 335.00p 338.00p 11150
13/08/2019 338.50p 340.70p 331.01p 340.50p 13410
12/08/2019 338.00p 340.89p 330.16p 338.50p 15633
09/08/2019 339.00p 342.25p 330.00p 338.00p 15527
08/08/2019 339.00p 342.50p 332.00p 339.00p 6538
07/08/2019 339.00p 347.64p 332.00p 339.00p 12591
06/08/2019 339.00p 347.64p 332.00p 339.00p 24648
05/08/2019 339.00p 348.00p 332.00p 339.00p 39699
02/08/2019 339.50p 345.00p 331.65p 339.00p 44685
01/08/2019 339.00p 343.79p 330.00p 339.50p 46283
31/07/2019 346.00p 346.00p 332.00p 341.00p 59592
30/07/2019 346.50p 346.50p 344.00p 346.00p 50055
29/07/2019 349.50p 349.50p 339.00p 346.50p 66802
26/07/2019 350.00p 350.00p 345.00p 349.50p 230122
25/07/2019 352.50p 352.50p 345.00p 350.00p 25483
24/07/2019 357.00p 357.00p 348.00p 352.50p 30036
23/07/2019 360.50p 360.50p 354.00p 357.00p 69499
22/07/2019 362.50p 365.80p 356.00p 360.50p 27827
19/07/2019 367.00p 367.00p 361.00p 363.00p 14723
18/07/2019 375.00p 375.00p 363.00p 367.00p 12736
17/07/2019 375.00p 375.00p 368.00p 375.00p 25253
16/07/2019 375.00p 375.00p 370.00p 375.00p 157762
15/07/2019 375.50p 375.50p 371.00p 375.00p 26984
12/07/2019 377.00p 377.00p 372.00p 375.50p 19900
11/07/2019 377.50p 377.50p 373.00p 377.00p 2795
10/07/2019 378.00p 378.00p 374.08p 377.50p 3149
09/07/2019 378.00p 381.90p 373.00p 378.00p 10904
08/07/2019 379.50p 379.50p 373.00p 378.00p 16823
05/07/2019 380.00p 380.00p 376.10p 379.50p 30315
04/07/2019 380.00p 380.00p 376.22p 380.00p 18049
03/07/2019 377.00p 380.00p 375.11p 380.00p 37781
02/07/2019 376.00p 377.00p 372.99p 377.00p 14771
01/07/2019 375.50p 376.00p 372.00p 376.00p 29646
28/06/2019 375.50p 375.50p 372.11p 375.50p 15205
27/06/2019 375.50p 375.50p 372.11p 375.50p 4409
26/06/2019 373.50p 375.50p 371.62p 375.50p 10920
25/06/2019 377.00p 377.00p 371.62p 373.50p 17048
24/06/2019 378.00p 378.00p 374.00p 377.00p 13328
21/06/2019 380.00p 380.34p 376.00p 378.00p 14049
20/06/2019 384.00p 385.01p 377.00p 380.00p 23703
19/06/2019 384.00p 385.86p 380.00p 384.00p 19545
18/06/2019 384.00p 385.99p 380.00p 384.00p 21955
17/06/2019 385.00p 385.99p 380.00p 384.00p 28314
14/06/2019 385.00p 385.90p 382.00p 385.00p 21355
13/06/2019 384.00p 385.90p 380.00p 385.00p 13004
12/06/2019 387.00p 387.00p 384.00p 387.00p 15850
11/06/2019 386.00p 387.00p 384.06p 387.00p 10650
10/06/2019 385.00p 386.00p 381.00p 386.00p 18649
07/06/2019 385.50p 385.50p 378.00p 385.00p 18429
06/06/2019 385.50p 385.50p 378.00p 385.50p 8782
05/06/2019 385.00p 385.50p 378.00p 385.50p 15533
04/06/2019 388.00p 388.00p 378.00p 385.00p 22056
03/06/2019 390.50p 391.44p 381.70p 388.00p 21984
31/05/2019 397.50p 397.50p 390.00p 393.00p 7949
30/05/2019 397.50p 397.50p 393.00p 397.50p 14233
29/05/2019 403.00p 403.00p 393.00p 397.50p 17976
28/05/2019 406.00p 406.00p 399.00p 403.00p 14064
24/05/2019 406.00p 406.00p 401.00p 406.00p 2404
23/05/2019 407.50p 407.50p 401.00p 406.00p 19191
22/05/2019 405.00p 406.50p 402.00p 406.50p 30093
21/05/2019 407.50p 407.50p 402.00p 405.00p 11754
20/05/2019 407.50p 410.69p 402.00p 407.50p 31455
17/05/2019 407.50p 407.50p 402.55p 407.50p 8837
16/05/2019 403.50p 411.79p 400.11p 407.50p 24361
15/05/2019 395.00p 403.00p 390.00p 403.00p 63872
14/05/2019 391.00p 394.50p 388.00p 394.50p 10809
13/05/2019 389.50p 391.00p 382.50p 391.00p 67648
10/05/2019 390.00p 390.00p 384.00p 389.50p 26195
09/05/2019 390.50p 390.50p 385.00p 390.00p 24212
08/05/2019 390.50p 390.50p 386.00p 390.50p 22712
07/05/2019 391.00p 391.00p 386.00p 390.50p 18356
03/05/2019 391.00p 392.45p 387.20p 391.00p 20850
02/05/2019 391.00p 392.91p 387.00p 391.00p 6039
01/05/2019 389.50p 393.69p 387.00p 391.00p 19879
30/04/2019 388.50p 389.44p 388.00p 389.00p 32204
29/04/2019 380.50p 388.87p 375.00p 388.50p 49230
26/04/2019 379.50p 384.79p 370.00p 380.50p 37717
25/04/2019 379.00p 383.56p 373.00p 379.50p 19976
24/04/2019 378.50p 381.32p 374.00p 379.00p 46925
23/04/2019 377.00p 378.90p 375.00p 378.50p 26152
18/04/2019 376.00p 378.70p 373.00p 377.00p 51269
17/04/2019 371.00p 376.80p 371.00p 376.00p 52745
16/04/2019 361.50p 371.00p 357.89p 371.00p 56625
15/04/2019 359.50p 361.50p 355.00p 361.50p 27390
12/04/2019 360.50p 360.50p 353.00p 359.50p 53107
11/04/2019 360.50p 360.50p 355.00p 360.50p 43444
10/04/2019 362.00p 363.75p 355.00p 360.50p 12702
09/04/2019 362.00p 363.75p 358.08p 362.00p 24378
08/04/2019 360.50p 364.90p 356.76p 362.00p 75901
05/04/2019 361.50p 365.45p 356.76p 360.50p 27588
04/04/2019 364.50p 368.09p 358.44p 361.50p 29337
03/04/2019 362.00p 367.23p 357.00p 364.50p 50919
02/04/2019 361.00p 363.75p 357.90p 362.00p 30661
01/04/2019 359.00p 365.50p 355.00p 361.00p 24451
29/03/2019 358.00p 359.98p 353.00p 359.00p 16670
28/03/2019 360.00p 360.00p 355.80p 358.00p 21360
27/03/2019 363.50p 363.50p 357.00p 360.00p 8939
26/03/2019 361.50p 363.50p 357.00p 363.50p 14336
25/03/2019 361.50p 361.50p 357.00p 361.50p 18213
22/03/2019 361.50p 361.50p 357.00p 361.50p 17420
21/03/2019 368.50p 368.50p 358.80p 361.50p 27756
20/03/2019 370.00p 370.00p 363.30p 368.50p 25516
19/03/2019 369.00p 370.00p 364.30p 370.00p 29799
18/03/2019 369.00p 369.00p 360.00p 360.00p 18866
15/03/2019 369.00p 369.00p 363.00p 369.00p 21872
14/03/2019 368.50p 369.00p 364.10p 369.00p 8603
13/03/2019 372.50p 373.00p 367.00p 373.00p 10265
12/03/2019 372.00p 372.50p 367.00p 372.50p 14104
11/03/2019 368.00p 372.00p 365.00p 372.00p 20590
08/03/2019 369.50p 371.00p 366.00p 368.00p 24415
07/03/2019 369.50p 369.65p 367.00p 369.50p 17254
06/03/2019 366.00p 372.00p 363.81p 369.50p 31465
05/03/2019 366.00p 366.00p 360.12p 366.00p 17697
04/03/2019 367.00p 367.00p 360.00p 366.00p 17491
01/03/2019 365.50p 370.00p 360.00p 367.00p 14035
28/02/2019 367.00p 367.00p 360.14p 365.50p 3355
27/02/2019 370.00p 370.00p 363.00p 367.00p 9129
26/02/2019 369.00p 370.00p 363.00p 370.00p 65070
25/02/2019 369.00p 369.00p 361.60p 369.00p 31722
22/02/2019 369.00p 369.00p 364.50p 368.00p 17304
21/02/2019 365.00p 365.00p 360.00p 365.00p 11471
20/02/2019 368.00p 368.00p 359.00p 365.00p 26099
19/02/2019 372.00p 372.00p 363.00p 368.00p 16286
18/02/2019 372.00p 372.00p 369.00p 370.00p 14007
15/02/2019 373.50p 373.50p 367.00p 372.00p 12136
14/02/2019 374.50p 374.50p 368.00p 373.50p 20456
13/02/2019 374.00p 375.38p 370.00p 374.50p 11219
12/02/2019 373.00p 373.95p 370.00p 373.00p 5091
11/02/2019 374.00p 374.80p 370.30p 373.00p 16921
08/02/2019 373.50p 375.76p 372.20p 374.00p 17002
07/02/2019 372.00p 375.70p 369.00p 373.50p 23428
06/02/2019 372.00p 374.93p 369.30p 372.00p 8671
05/02/2019 365.50p 374.94p 365.50p 372.00p 39516
04/02/2019 358.50p 364.75p 352.65p 364.50p 11398
01/02/2019 360.00p 362.50p 352.00p 358.50p 25953
31/01/2019 359.50p 363.79p 354.55p 360.00p 51970
30/01/2019 358.50p 363.68p 352.00p 359.50p 52232
29/01/2019 354.00p 358.50p 351.00p 358.50p 4604
28/01/2019 359.00p 359.00p 349.00p 354.00p 14422
25/01/2019 360.50p 360.50p 352.00p 359.00p 19366
24/01/2019 361.50p 361.50p 354.00p 360.50p 24086
23/01/2019 359.50p 365.66p 355.00p 361.50p 14487
22/01/2019 361.50p 361.50p 352.00p 359.50p 49995
21/01/2019 361.50p 361.50p 353.00p 361.50p 12243
18/01/2019 358.00p 361.50p 355.00p 361.50p 10824
17/01/2019 359.50p 359.50p 352.00p 358.00p 3173
16/01/2019 359.50p 359.50p 354.00p 359.50p 9074
15/01/2019 357.00p 359.50p 354.00p 359.50p 3090
14/01/2019 359.00p 359.00p 349.00p 356.00p 16700
11/01/2019 358.00p 359.00p 352.24p 359.00p 9993
10/01/2019 358.00p 358.00p 352.00p 358.00p 5825
09/01/2019 355.00p 358.00p 352.00p 358.00p 12924
08/01/2019 346.00p 355.80p 346.00p 354.00p 33336
07/01/2019 332.00p 344.30p 332.00p 343.50p 29609
04/01/2019 331.00p 331.50p 326.17p 331.50p 53494
03/01/2019 331.00p 331.00p 326.17p 331.00p 36489
02/01/2019 334.00p 334.80p 326.00p 331.00p 11405
31/12/2018 333.00p 335.96p 330.00p 334.00p 26641
28/12/2018 331.00p 331.00p 324.00p 331.00p 22011
27/12/2018 333.00p 333.00p 325.00p 331.00p 23288
24/12/2018 334.50p 334.50p 330.00p 333.00p 11642
21/12/2018 341.00p 341.00p 329.00p 334.50p 31461
20/12/2018 345.50p 345.50p 334.00p 341.00p 10619
19/12/2018 353.00p 353.00p 340.00p 346.00p 28662
18/12/2018 357.50p 357.50p 346.60p 353.00p 18099
17/12/2018 359.00p 359.00p 352.00p 357.50p 12796
14/12/2018 362.00p 362.00p 352.00p 359.00p 10734
13/12/2018 360.50p 362.00p 355.00p 362.00p 17753
12/12/2018 365.00p 365.00p 357.00p 360.50p 12214
11/12/2018 364.00p 365.00p 359.90p 365.00p 11399
10/12/2018 367.50p 367.50p 355.00p 364.00p 14700
07/12/2018 369.50p 369.50p 360.00p 367.50p 34603
06/12/2018 372.00p 372.00p 365.00p 369.50p 9264
05/12/2018 385.00p 385.00p 371.40p 374.00p 11380
04/12/2018 387.50p 387.50p 380.00p 385.00p 19129
03/12/2018 387.50p 387.50p 382.00p 387.50p 21560
30/11/2018 385.50p 385.50p 382.05p 385.50p 5194
29/11/2018 386.50p 386.50p 382.00p 385.50p 7727

*Close Price adjusted for both dividends and splits