Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Acorn Income Fund Ld (AIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/01/2022 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 07/01/2022 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 06/01/2022 | 367.50p | 367.50p | 367.50p | 367.50p | 0 |
| 04/01/2022 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 31/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 30/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 29/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 24/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 23/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 22/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 21/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 20/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 17/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 16/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 15/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 14/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 13/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 10/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 09/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 08/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 07/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 06/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 03/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 02/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 01/12/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 30/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 29/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 26/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 25/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 24/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 23/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 22/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 19/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 18/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 17/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 16/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 15/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 12/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 11/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 10/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 09/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 08/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 05/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 04/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 03/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 02/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 01/11/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 29/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 28/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 27/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 26/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 25/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 22/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 21/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 20/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 19/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 18/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 15/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 14/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 13/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 12/10/2021 | 395.00p | 367.50p | 367.50p | 367.50p | 0 |
| 11/10/2021 | 395.00p | 410.00p | 340.00p | 367.50p | 101016 |
| 08/10/2021 | 385.00p | 410.00p | 375.00p | 390.00p | 12954 |
| 07/10/2021 | 377.50p | 400.00p | 360.00p | 375.00p | 17594 |
| 06/10/2021 | 402.50p | 405.00p | 375.00p | 404.00p | 41074 |
| 05/10/2021 | 402.50p | 403.00p | 395.00p | 396.00p | 60289 |
| 04/10/2021 | 403.50p | 404.00p | 395.75p | 402.50p | 103547 |
| 01/10/2021 | 407.50p | 412.62p | 395.00p | 402.50p | 129563 |
| 30/09/2021 | 418.00p | 423.00p | 400.00p | 410.00p | 104060 |
| 29/09/2021 | 418.00p | 423.00p | 417.00p | 418.00p | 7515 |
| 28/09/2021 | 418.00p | 429.00p | 418.00p | 418.00p | 28773 |
| 27/09/2021 | 418.00p | 424.00p | 418.00p | 418.00p | 14950 |
| 24/09/2021 | 418.00p | 424.00p | 418.00p | 418.00p | 3092 |
| 23/09/2021 | 417.00p | 424.00p | 415.41p | 418.00p | 38374 |
| 22/09/2021 | 417.00p | 419.10p | 414.91p | 417.00p | 26666 |
| 21/09/2021 | 415.00p | 419.74p | 412.00p | 417.00p | 37072 |
| 20/09/2021 | 417.00p | 418.74p | 414.00p | 414.00p | 122323 |
| 17/09/2021 | 414.50p | 422.00p | 414.50p | 417.00p | 34292 |
| 16/09/2021 | 414.50p | 417.12p | 414.50p | 414.50p | 36643 |
| 15/09/2021 | 412.00p | 419.00p | 412.00p | 414.50p | 48186 |
| 14/09/2021 | 412.00p | 418.50p | 412.00p | 412.00p | 23379 |
| 13/09/2021 | 412.50p | 419.00p | 412.00p | 412.00p | 75032 |
| 10/09/2021 | 412.50p | 419.00p | 412.50p | 412.50p | 29305 |
| 09/09/2021 | 414.50p | 423.00p | 412.50p | 412.50p | 25630 |
| 08/09/2021 | 419.50p | 422.22p | 418.51p | 419.50p | 24737 |
| 07/09/2021 | 417.50p | 423.79p | 417.50p | 419.50p | 53767 |
| 06/09/2021 | 416.50p | 425.00p | 414.05p | 417.50p | 37652 |
| 03/09/2021 | 416.00p | 421.26p | 410.00p | 416.50p | 70276 |
| 02/09/2021 | 414.50p | 423.00p | 406.00p | 415.00p | 202246 |
| 01/09/2021 | 366.50p | 425.00p | 365.00p | 414.50p | 233568 |
| 31/08/2021 | 366.50p | 373.00p | 366.00p | 366.50p | 5375 |
| 30/08/2021 | 366.50p | 373.00p | 360.00p | 366.50p | 320223 |
| 27/08/2021 | 366.50p | 373.00p | 360.00p | 366.50p | 295223 |
| 26/08/2021 | 367.00p | 373.00p | 363.02p | 366.50p | 9835 |
| 25/08/2021 | 365.00p | 370.00p | 361.24p | 366.50p | 23079 |
| 24/08/2021 | 365.00p | 367.48p | 360.41p | 365.00p | 12555 |
| 23/08/2021 | 365.00p | 367.48p | 360.00p | 365.00p | 30261 |
| 20/08/2021 | 365.00p | 365.99p | 360.00p | 365.00p | 56101 |
| 19/08/2021 | 365.00p | 367.40p | 360.00p | 365.00p | 20874 |
| 18/08/2021 | 367.00p | 367.80p | 360.00p | 365.00p | 33417 |
| 17/08/2021 | 365.00p | 368.00p | 362.20p | 365.00p | 13241 |
| 16/08/2021 | 365.00p | 365.00p | 360.30p | 365.00p | 34544 |
| 13/08/2021 | 364.00p | 369.00p | 364.00p | 365.00p | 79941 |
| 12/08/2021 | 352.00p | 370.00p | 351.40p | 365.00p | 133100 |
| 11/08/2021 | 352.00p | 352.00p | 351.28p | 352.00p | 10503 |
| 10/08/2021 | 352.00p | 353.00p | 351.00p | 352.00p | 17914 |
| 09/08/2021 | 352.00p | 356.00p | 347.00p | 352.00p | 34261 |
| 06/08/2021 | 352.00p | 352.00p | 348.88p | 352.00p | 3651 |
| 05/08/2021 | 352.50p | 352.50p | 349.51p | 352.00p | 34446 |
| 04/08/2021 | 351.00p | 352.50p | 348.24p | 352.50p | 17332 |
| 03/08/2021 | 351.50p | 352.00p | 348.00p | 352.00p | 45522 |
| 02/08/2021 | 351.50p | 355.00p | 348.35p | 351.50p | 51150 |
| 30/07/2021 | 352.00p | 352.00p | 348.00p | 351.50p | 39552 |
| 29/07/2021 | 352.00p | 353.00p | 348.50p | 352.00p | 11545 |
| 28/07/2021 | 352.00p | 353.00p | 351.80p | 352.00p | 12648 |
| 27/07/2021 | 352.00p | 353.38p | 351.65p | 352.00p | 10864 |
| 26/07/2021 | 352.00p | 353.38p | 351.00p | 352.00p | 32205 |
| 23/07/2021 | 352.00p | 353.38p | 350.33p | 352.00p | 19813 |
| 22/07/2021 | 352.00p | 356.00p | 350.20p | 356.00p | 9220 |
| 21/07/2021 | 352.00p | 353.40p | 348.80p | 352.00p | 12814 |
| 20/07/2021 | 352.00p | 353.50p | 348.08p | 352.00p | 21482 |
| 19/07/2021 | 352.00p | 354.72p | 348.08p | 352.00p | 30522 |
| 16/07/2021 | 352.00p | 353.89p | 352.00p | 352.00p | 5714 |
| 15/07/2021 | 352.50p | 354.18p | 351.86p | 352.50p | 28389 |
| 14/07/2021 | 352.50p | 356.00p | 349.00p | 352.50p | 30224 |
| 13/07/2021 | 352.00p | 355.00p | 351.57p | 352.50p | 21816 |
| 12/07/2021 | 352.50p | 354.25p | 351.57p | 352.50p | 12961 |
| 09/07/2021 | 352.00p | 354.25p | 351.51p | 352.50p | 40958 |
| 08/07/2021 | 352.00p | 356.00p | 351.00p | 352.00p | 60474 |
| 07/07/2021 | 352.50p | 356.00p | 351.00p | 352.00p | 39671 |
| 06/07/2021 | 352.00p | 356.00p | 348.00p | 352.50p | 68173 |
| 05/07/2021 | 352.00p | 352.00p | 351.00p | 352.00p | 31524 |
| 02/07/2021 | 352.00p | 355.98p | 351.56p | 352.00p | 180084 |
| 01/07/2021 | 352.00p | 356.00p | 351.51p | 352.00p | 17316 |
| 30/06/2021 | 352.00p | 352.00p | 350.00p | 352.00p | 18365 |
| 29/06/2021 | 352.00p | 356.00p | 349.65p | 352.00p | 34900 |
| 28/06/2021 | 352.00p | 356.00p | 348.61p | 352.00p | 42960 |
| 25/06/2021 | 352.00p | 352.00p | 348.50p | 352.00p | 40934 |
| 24/06/2021 | 355.50p | 355.50p | 348.50p | 352.00p | 28328 |
| 23/06/2021 | 355.50p | 356.76p | 348.00p | 355.50p | 35596 |
| 22/06/2021 | 355.00p | 359.00p | 351.55p | 355.50p | 42137 |
| 21/06/2021 | 358.00p | 358.00p | 350.66p | 355.00p | 56620 |
| 18/06/2021 | 360.00p | 360.00p | 354.42p | 356.50p | 42927 |
| 17/06/2021 | 360.00p | 363.50p | 355.00p | 360.00p | 46631 |
| 16/06/2021 | 360.50p | 363.94p | 356.71p | 360.00p | 31909 |
| 15/06/2021 | 360.00p | 364.00p | 356.00p | 360.00p | 46892 |
| 14/06/2021 | 363.00p | 363.00p | 355.00p | 360.00p | 147023 |
| 11/06/2021 | 371.00p | 375.00p | 355.50p | 364.50p | 84418 |
| 10/06/2021 | 371.00p | 380.00p | 365.00p | 371.00p | 137167 |
| 09/06/2021 | 364.50p | 375.00p | 364.50p | 371.00p | 97238 |
| 08/06/2021 | 360.50p | 365.00p | 360.50p | 363.00p | 22470 |
| 07/06/2021 | 360.50p | 364.00p | 360.50p | 360.50p | 20858 |
| 04/06/2021 | 357.50p | 364.91p | 357.50p | 360.50p | 41495 |
| 03/06/2021 | 355.00p | 363.00p | 355.00p | 357.50p | 64474 |
| 02/06/2021 | 350.00p | 358.90p | 350.00p | 355.00p | 153036 |
| 01/06/2021 | 340.50p | 354.00p | 336.51p | 350.00p | 223983 |
| 31/05/2021 | 345.00p | 347.80p | 332.10p | 340.50p | 391579 |
| 28/05/2021 | 345.00p | 347.80p | 332.10p | 340.50p | 391579 |
| 27/05/2021 | 367.00p | 368.90p | 340.00p | 345.00p | 318381 |
| 26/05/2021 | 366.00p | 369.00p | 347.00p | 367.00p | 36980 |
| 25/05/2021 | 366.00p | 367.70p | 363.60p | 366.00p | 79991 |
| 24/05/2021 | 366.00p | 370.00p | 363.53p | 366.00p | 36277 |
| 21/05/2021 | 367.00p | 369.50p | 363.53p | 366.00p | 25949 |
| 20/05/2021 | 367.00p | 370.60p | 363.75p | 367.00p | 16761 |
| 19/05/2021 | 367.00p | 371.90p | 362.80p | 367.00p | 44522 |
| 18/05/2021 | 359.00p | 371.90p | 359.00p | 367.00p | 107731 |
| 17/05/2021 | 359.00p | 364.00p | 357.00p | 359.00p | 103857 |
| 14/05/2021 | 359.00p | 364.00p | 356.76p | 359.00p | 23332 |
| 13/05/2021 | 358.00p | 362.00p | 354.00p | 359.00p | 34356 |
| 12/05/2021 | 355.00p | 362.00p | 350.20p | 358.00p | 15530 |
| 11/05/2021 | 354.50p | 359.00p | 351.75p | 355.00p | 23947 |
| 10/05/2021 | 351.00p | 360.00p | 347.21p | 354.50p | 32387 |
| 07/05/2021 | 351.00p | 355.90p | 347.00p | 351.00p | 21455 |
| 06/05/2021 | 351.00p | 355.00p | 346.76p | 351.00p | 15898 |
| 05/05/2021 | 351.00p | 352.99p | 346.00p | 351.00p | 24653 |
| 04/05/2021 | 351.00p | 353.00p | 346.13p | 351.00p | 51925 |
| 03/05/2021 | 351.00p | 351.00p | 346.13p | 351.00p | 10975 |
| 30/04/2021 | 351.00p | 351.00p | 346.13p | 351.00p | 10975 |
| 29/04/2021 | 351.00p | 351.00p | 346.00p | 351.00p | 15512 |
| 28/04/2021 | 353.00p | 353.00p | 346.00p | 351.00p | 45526 |
| 27/04/2021 | 353.00p | 356.90p | 348.00p | 353.00p | 28292 |
| 26/04/2021 | 352.00p | 355.00p | 348.00p | 353.00p | 75111 |
| 23/04/2021 | 355.00p | 355.00p | 348.40p | 352.00p | 63642 |
| 22/04/2021 | 361.00p | 361.70p | 350.00p | 355.00p | 22421 |
| 21/04/2021 | 366.50p | 367.00p | 356.00p | 361.00p | 24011 |
| 20/04/2021 | 371.00p | 376.00p | 363.07p | 366.50p | 30494 |
| 19/04/2021 | 371.00p | 374.40p | 367.00p | 371.00p | 30300 |
| 16/04/2021 | 371.00p | 374.88p | 367.00p | 371.00p | 47658 |
| 15/04/2021 | 369.00p | 374.00p | 366.50p | 371.00p | 104448 |
| 14/04/2021 | 363.00p | 371.00p | 363.00p | 368.50p | 56661 |
| 13/04/2021 | 357.50p | 365.00p | 357.50p | 360.50p | 47084 |
| 12/04/2021 | 355.00p | 361.00p | 354.20p | 357.50p | 66956 |
| 09/04/2021 | 345.50p | 360.00p | 345.50p | 355.00p | 73438 |
| 08/04/2021 | 332.50p | 346.00p | 331.15p | 345.50p | 41024 |
| 07/04/2021 | 327.00p | 336.00p | 324.52p | 332.00p | 51480 |
| 06/04/2021 | 325.00p | 331.00p | 322.25p | 326.50p | 61172 |
| 05/04/2021 | 321.00p | 330.00p | 320.10p | 325.00p | 33085 |
| 02/04/2021 | 321.00p | 330.00p | 320.10p | 325.00p | 33085 |
| 01/04/2021 | 321.00p | 330.00p | 320.10p | 325.00p | 33085 |
| 31/03/2021 | 321.00p | 325.00p | 320.10p | 321.00p | 4720 |
*Close Price adjusted for both dividends and splits