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
01/10/2015 364.00p 374.00p 364.00p 365.50p 14756
30/09/2015 361.00p 368.00p 361.00p 363.50p 907
29/09/2015 360.00p 368.00p 351.00p 359.00p 13694
28/09/2015 371.00p 380.00p 366.00p 366.00p 16906
25/09/2015 371.50p 380.00p 371.50p 371.50p 23726
24/09/2015 375.00p 380.00p 371.50p 371.50p 27226
23/09/2015 367.00p 379.00p 367.00p 373.50p 7734
22/09/2015 376.50p 383.00p 367.00p 367.00p 29216
21/09/2015 376.50p 384.00p 376.50p 376.50p 7733
18/09/2015 375.50p 385.00p 375.50p 376.50p 25169
17/09/2015 376.50p 382.00p 372.50p 375.50p 14040
16/09/2015 370.13p 383.00p 370.13p 377.50p 45867
15/09/2015 370.13p 376.00p 369.10p 370.13p 10043
14/09/2015 368.00p 376.00p 368.00p 370.13p 8855
11/09/2015 364.00p 373.00p 364.00p 368.00p 8437
10/09/2015 366.50p 374.00p 364.00p 364.00p 16377
09/09/2015 368.00p 373.00p 367.00p 367.00p 37824
08/09/2015 362.00p 370.00p 360.55p 364.00p 11884
07/09/2015 362.00p 368.00p 360.20p 362.00p 12795
04/09/2015 375.50p 379.00p 362.00p 362.00p 13822
03/09/2015 371.50p 383.00p 370.50p 377.00p 30536
02/09/2015 372.00p 376.80p 368.10p 371.50p 18836
01/09/2015 376.00p 377.52p 374.00p 376.00p 56693
28/08/2015 371.50p 388.90p 371.50p 382.50p 37647
27/08/2015 357.63p 376.00p 357.63p 371.00p 24913
26/08/2015 355.00p 359.00p 354.64p 356.63p 7319
25/08/2015 337.00p 359.00p 335.31p 355.50p 58483
24/08/2015 354.00p 359.00p 331.00p 336.00p 94856
21/08/2015 369.00p 373.00p 362.15p 364.50p 41125
20/08/2015 376.50p 379.11p 372.00p 374.50p 37838
19/08/2015 387.00p 388.02p 376.90p 378.50p 44562
18/08/2015 385.50p 389.00p 383.50p 387.00p 19327
17/08/2015 384.00p 386.00p 378.10p 384.50p 27943
14/08/2015 384.00p 388.80p 378.10p 384.00p 33257
13/08/2015 381.00p 384.00p 377.00p 384.00p 30676
12/08/2015 381.00p 381.00p 376.00p 381.00p 21582
11/08/2015 378.50p 383.00p 374.20p 381.00p 21602
10/08/2015 379.50p 379.50p 374.00p 378.50p 24293
07/08/2015 384.00p 384.00p 373.00p 379.50p 29989
06/08/2015 391.00p 391.00p 382.00p 384.00p 58283
05/08/2015 399.00p 399.97p 388.00p 391.00p 49086
04/08/2015 398.50p 402.11p 396.00p 399.00p 51075
03/08/2015 388.00p 399.90p 388.00p 398.50p 32184
31/07/2015 389.00p 393.00p 385.00p 388.00p 43971
30/07/2015 382.00p 395.00p 382.00p 389.00p 24799
29/07/2015 373.00p 384.50p 373.00p 380.00p 24817
28/07/2015 372.00p 377.00p 372.00p 373.00p 8981
27/07/2015 374.00p 379.00p 372.00p 372.00p 38768
24/07/2015 370.50p 378.00p 370.00p 374.00p 32806
23/07/2015 368.00p 375.00p 368.00p 370.50p 8808
22/07/2015 369.00p 374.00p 368.00p 368.00p 8601
21/07/2015 369.00p 378.00p 369.00p 369.00p 33980
20/07/2015 367.00p 375.00p 367.00p 369.50p 59101
17/07/2015 366.00p 374.00p 366.00p 367.00p 33781
16/07/2015 362.50p 371.00p 362.50p 366.00p 9365
15/07/2015 362.50p 367.00p 362.50p 362.50p 11285
14/07/2015 365.00p 368.00p 362.50p 362.50p 24099
13/07/2015 362.00p 370.00p 362.00p 365.00p 43352
10/07/2015 360.25p 366.00p 360.25p 362.00p 23676
09/07/2015 350.00p 363.00p 350.00p 357.50p 22630
08/07/2015 349.50p 355.00p 349.00p 350.00p 23972
07/07/2015 362.00p 362.00p 349.50p 357.50p 26215
06/07/2015 362.50p 367.00p 358.10p 362.00p 55083
03/07/2015 367.50p 370.86p 365.37p 366.50p 19869
02/07/2015 358.50p 372.00p 358.50p 367.50p 24157
01/07/2015 350.50p 361.00p 350.50p 356.50p 14515
30/06/2015 349.00p 354.00p 348.17p 350.00p 16508
29/06/2015 353.50p 356.00p 340.00p 349.00p 67054
26/06/2015 368.50p 368.50p 359.10p 360.50p 38821
25/06/2015 369.00p 370.00p 368.05p 368.50p 31813
24/06/2015 363.25p 370.50p 363.25p 369.00p 31717
23/06/2015 360.50p 365.00p 360.50p 363.25p 12917
22/06/2015 359.75p 362.00p 359.75p 360.50p 12711
19/06/2015 356.50p 363.00p 356.50p 359.75p 20519
18/06/2015 356.50p 358.00p 356.50p 356.50p 7682
17/06/2015 356.50p 359.00p 356.50p 357.50p 8560
16/06/2015 358.50p 361.00p 356.00p 356.50p 85037
15/06/2015 360.25p 363.93p 357.31p 358.50p 26278
12/06/2015 361.50p 365.14p 359.20p 360.25p 47692
11/06/2015 356.50p 368.00p 356.50p 361.50p 31986
10/06/2015 354.50p 362.00p 350.00p 356.00p 33642
09/06/2015 352.50p 360.00p 352.50p 354.50p 20875
08/06/2015 348.00p 356.00p 348.00p 352.50p 17493
05/06/2015 348.00p 354.50p 348.00p 348.00p 41370
04/06/2015 358.00p 361.00p 348.32p 349.00p 45789
03/06/2015 362.00p 369.00p 362.00p 362.00p 32874
02/06/2015 360.00p 367.00p 360.00p 362.00p 18209
01/06/2015 359.00p 363.00p 359.00p 360.00p 25254
29/05/2015 360.25p 365.00p 359.00p 359.00p 24092
28/05/2015 358.75p 365.00p 358.75p 360.25p 30985
27/05/2015 358.50p 363.00p 355.00p 358.75p 18021
26/05/2015 361.50p 367.00p 359.00p 359.00p 68832
22/05/2015 350.00p 370.00p 350.00p 361.50p 111026
21/05/2015 346.50p 360.00p 346.50p 350.00p 41807
20/05/2015 342.50p 356.00p 342.50p 346.50p 86426
19/05/2015 342.00p 348.00p 342.00p 342.00p 26645
18/05/2015 334.50p 348.00p 334.50p 342.00p 57267
15/05/2015 331.75p 342.00p 331.75p 334.50p 81946
14/05/2015 330.63p 332.75p 327.62p 331.75p 25661
13/05/2015 324.50p 336.00p 324.50p 330.63p 35578
12/05/2015 330.00p 334.00p 326.00p 326.00p 93036
11/05/2015 325.50p 335.25p 325.50p 330.38p 95985
08/05/2015 310.50p 330.00p 310.50p 325.50p 67391
07/05/2015 311.00p 311.80p 310.20p 310.50p 16726
06/05/2015 313.00p 315.53p 310.80p 311.00p 34973
05/05/2015 312.50p 316.90p 310.35p 313.00p 22095
01/05/2015 316.50p 316.50p 312.50p 312.50p 56334
30/04/2015 316.50p 318.53p 315.50p 316.50p 24027
29/04/2015 321.25p 321.46p 316.00p 316.00p 43745
28/04/2015 328.50p 329.38p 321.75p 321.75p 31431
27/04/2015 329.50p 332.00p 328.34p 328.50p 16692
24/04/2015 327.00p 331.51p 326.75p 329.50p 32755
23/04/2015 326.50p 329.51p 324.75p 327.00p 22672
22/04/2015 331.00p 331.00p 325.81p 326.50p 23114
21/04/2015 334.88p 337.25p 328.00p 331.00p 47849
20/04/2015 333.75p 337.25p 331.70p 334.63p 26032
17/04/2015 334.00p 337.60p 331.00p 333.75p 41483
16/04/2015 334.00p 337.00p 332.10p 334.00p 42999
15/04/2015 334.00p 336.94p 331.00p 334.00p 33996
14/04/2015 334.50p 336.50p 331.40p 334.00p 98521
13/04/2015 328.50p 336.70p 327.71p 334.50p 154182
10/04/2015 324.50p 328.20p 322.61p 328.00p 121787
09/04/2015 322.00p 325.20p 321.00p 324.50p 42807
08/04/2015 322.00p 324.50p 319.10p 322.00p 46194
07/04/2015 319.00p 325.00p 316.96p 322.00p 96335
02/04/2015 313.00p 319.00p 310.01p 318.88p 91850
01/04/2015 306.50p 315.10p 305.25p 313.00p 156649
31/03/2015 301.75p 308.90p 301.75p 306.50p 25253
30/03/2015 301.00p 302.00p 301.00p 301.75p 33723
27/03/2015 300.00p 302.00p 298.00p 301.00p 54587
26/03/2015 303.00p 303.00p 294.98p 300.00p 62353
25/03/2015 306.00p 306.00p 297.00p 303.00p 78009
24/03/2015 308.50p 308.50p 301.00p 306.00p 33611
23/03/2015 308.50p 308.80p 303.00p 308.00p 87031
20/03/2015 307.50p 308.69p 304.50p 308.00p 27304
19/03/2015 307.00p 308.90p 305.00p 307.50p 33242
18/03/2015 305.50p 309.23p 304.75p 309.00p 26875
17/03/2015 306.00p 308.85p 303.75p 305.50p 49429
16/03/2015 305.00p 307.45p 303.92p 305.50p 40022
13/03/2015 303.00p 307.20p 301.82p 305.00p 20253
12/03/2015 302.50p 306.00p 300.00p 303.00p 62622
11/03/2015 302.50p 306.00p 300.75p 302.50p 38684
10/03/2015 302.50p 305.85p 299.65p 302.50p 43822
09/03/2015 309.50p 312.30p 300.85p 303.00p 89967
06/03/2015 309.50p 312.85p 306.30p 309.50p 23999
05/03/2015 309.00p 312.89p 305.21p 309.50p 89925
04/03/2015 309.50p 312.89p 306.10p 309.00p 10612
03/03/2015 310.50p 314.85p 310.00p 310.00p 32466
02/03/2015 309.00p 313.00p 309.00p 310.50p 51218
27/02/2015 304.50p 311.00p 303.80p 308.50p 25250
26/02/2015 302.00p 308.00p 301.00p 304.50p 56370
25/02/2015 301.00p 304.00p 300.10p 302.00p 30605
24/02/2015 294.00p 305.00p 294.00p 301.00p 99671
23/02/2015 292.00p 298.00p 291.20p 294.00p 30143
20/02/2015 286.25p 294.50p 286.00p 291.75p 58493
19/02/2015 285.75p 287.00p 285.00p 286.25p 38425
18/02/2015 290.25p 290.42p 285.37p 285.75p 65589
17/02/2015 288.00p 289.75p 287.00p 289.75p 65135
16/02/2015 288.00p 289.00p 284.00p 288.00p 111767
13/02/2015 286.75p 288.47p 284.75p 288.00p 132122
12/02/2015 284.50p 286.89p 283.39p 286.75p 91584
11/02/2015 287.25p 287.25p 278.00p 284.00p 132660
10/02/2015 284.12p 287.50p 282.00p 287.25p 99070
09/02/2015 287.50p 287.50p 283.00p 284.12p 73438
06/02/2015 292.50p 292.50p 285.00p 287.50p 50235
05/02/2015 300.50p 300.50p 290.00p 292.50p 76258
04/02/2015 301.50p 302.25p 298.00p 300.50p 17888
03/02/2015 299.75p 301.50p 297.00p 301.50p 23153
02/02/2015 300.25p 301.40p 297.50p 299.75p 19872
30/01/2015 300.25p 300.25p 295.00p 300.25p 23429
29/01/2015 301.50p 301.50p 298.50p 300.25p 10965
28/01/2015 303.50p 303.50p 298.00p 301.50p 18236
27/01/2015 305.50p 305.50p 300.00p 303.50p 15012
26/01/2015 307.75p 307.75p 296.13p 305.50p 62913
23/01/2015 307.50p 307.75p 307.00p 307.75p 13649
22/01/2015 306.75p 307.50p 300.05p 307.50p 23074
21/01/2015 306.50p 306.75p 300.05p 306.75p 40230
20/01/2015 306.00p 306.50p 304.40p 306.50p 18243
19/01/2015 307.25p 307.25p 301.00p 306.00p 37735
16/01/2015 308.00p 308.00p 304.00p 307.25p 21690
15/01/2015 309.50p 309.50p 303.00p 308.00p 43542
14/01/2015 310.50p 310.50p 307.00p 309.50p 10700
13/01/2015 308.50p 310.50p 306.00p 310.50p 77162
12/01/2015 308.75p 308.99p 305.01p 308.50p 15492
09/01/2015 308.75p 309.00p 305.51p 308.75p 13214
08/01/2015 308.00p 309.00p 305.00p 308.75p 11335
07/01/2015 306.00p 307.00p 303.00p 307.00p 30375
06/01/2015 306.50p 306.79p 297.11p 306.00p 14358
05/01/2015 305.75p 307.05p 302.00p 306.50p 40326
02/01/2015 305.75p 307.19p 302.00p 305.75p 27869
31/12/2014 305.75p 307.23p 302.00p 305.75p 33123
30/12/2014 305.50p 306.80p 302.00p 305.75p 7547
29/12/2014 305.50p 307.06p 302.00p 305.50p 20979
24/12/2014 304.00p 308.00p 302.10p 305.50p 15398
23/12/2014 299.75p 304.00p 298.53p 304.00p 53803
22/12/2014 295.88p 300.58p 295.83p 299.75p 36481
19/12/2014 296.25p 296.25p 294.50p 295.88p 47746
18/12/2014 293.50p 297.00p 292.30p 296.25p 34248
17/12/2014 286.75p 289.00p 286.75p 289.00p 47877
16/12/2014 286.75p 287.00p 286.51p 286.75p 15673

*Close Price adjusted for both dividends and splits