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
20/05/2013 306.00p 309.19p 304.00p 307.75p 47972
17/05/2013 303.50p 307.43p 303.50p 306.00p 11513
16/05/2013 303.50p 305.10p 301.10p 303.50p 21905
15/05/2013 303.25p 305.17p 301.00p 303.50p 35208
14/05/2013 304.00p 305.17p 302.00p 304.00p 26836
13/05/2013 304.00p 305.40p 302.00p 304.00p 52212
10/05/2013 304.00p 305.40p 301.99p 304.00p 20166
09/05/2013 304.00p 305.45p 301.99p 304.00p 41008
08/05/2013 304.00p 305.60p 301.90p 304.00p 35410
07/05/2013 304.00p 305.67p 301.90p 304.00p 23320
03/05/2013 304.00p 305.69p 301.90p 304.00p 14465
02/05/2013 304.00p 305.88p 301.90p 304.00p 32594
01/05/2013 304.00p 306.10p 301.90p 304.00p 39038
30/04/2013 304.00p 306.15p 301.85p 304.00p 33970
29/04/2013 304.00p 306.30p 301.50p 304.00p 37942
26/04/2013 304.00p 306.35p 301.75p 304.00p 39341
25/04/2013 303.25p 306.38p 302.03p 304.00p 55978
24/04/2013 303.00p 305.00p 303.00p 303.25p 25380
23/04/2013 300.25p 306.00p 300.25p 303.00p 69681
22/04/2013 298.00p 302.50p 297.50p 300.25p 44660
19/04/2013 296.75p 302.00p 296.75p 298.00p 26194
18/04/2013 296.75p 299.00p 294.50p 296.75p 48959
17/04/2013 296.75p 299.00p 296.50p 297.00p 52318
16/04/2013 295.50p 298.90p 294.00p 296.75p 65421
15/04/2013 295.00p 297.00p 295.00p 296.00p 49014
12/04/2013 292.00p 296.00p 291.76p 295.00p 62041
11/04/2013 289.00p 293.00p 288.50p 291.00p 30781
10/04/2013 289.00p 292.00p 288.00p 289.00p 37572
09/04/2013 288.75p 291.00p 288.00p 289.00p 40259
08/04/2013 288.50p 291.00p 287.10p 288.75p 104283
05/04/2013 290.75p 292.25p 287.50p 288.50p 64200
04/04/2013 290.75p 292.30p 289.96p 290.75p 32154
03/04/2013 292.25p 293.35p 290.80p 291.25p 59882
02/04/2013 289.75p 293.35p 289.75p 292.25p 71409
28/03/2013 289.50p 291.00p 288.25p 289.75p 59732
27/03/2013 288.00p 290.90p 287.00p 289.50p 55645
26/03/2013 282.00p 285.00p 282.00p 284.50p 48798
25/03/2013 279.50p 283.00p 279.50p 282.00p 39958
22/03/2013 276.50p 281.00p 276.50p 279.50p 63713
21/03/2013 277.50p 278.00p 276.50p 276.50p 21562
20/03/2013 276.50p 278.00p 276.50p 277.50p 39970
19/03/2013 273.00p 276.00p 273.00p 275.50p 23328
18/03/2013 273.25p 273.50p 272.84p 273.00p 36991
15/03/2013 272.75p 273.50p 272.75p 273.25p 29593
14/03/2013 272.50p 273.50p 272.50p 272.75p 8066
13/03/2013 272.25p 273.08p 271.05p 272.50p 40092
12/03/2013 272.00p 272.99p 271.34p 272.25p 38633
11/03/2013 270.50p 272.49p 270.00p 271.75p 16214
08/03/2013 266.50p 271.00p 266.50p 270.00p 27689
07/03/2013 264.25p 266.00p 263.70p 265.00p 60490
06/03/2013 265.00p 265.00p 263.50p 264.25p 21726
05/03/2013 266.00p 267.50p 265.20p 266.50p 26115
04/03/2013 266.00p 267.00p 264.70p 266.00p 25170
01/03/2013 266.00p 267.05p 264.70p 266.00p 13134
28/02/2013 266.00p 267.40p 264.50p 266.00p 50244
27/02/2013 266.50p 267.00p 264.50p 266.00p 34084
26/02/2013 267.00p 267.75p 266.44p 266.50p 20145
25/02/2013 266.50p 267.75p 266.44p 267.00p 7208
22/02/2013 266.00p 267.85p 266.00p 266.50p 21683
21/02/2013 266.00p 268.00p 265.00p 266.00p 14470
20/02/2013 266.25p 267.83p 264.88p 266.00p 19656
19/02/2013 267.00p 269.00p 266.44p 267.00p 22762
18/02/2013 267.00p 268.70p 266.75p 266.75p 16784
15/02/2013 267.00p 268.70p 265.88p 267.00p 20008
14/02/2013 268.00p 269.70p 265.88p 267.00p 15410
13/02/2013 267.00p 269.70p 266.50p 268.00p 32087
12/02/2013 266.50p 267.49p 266.50p 267.00p 14544
11/02/2013 266.50p 268.00p 266.00p 266.50p 41711
08/02/2013 266.50p 267.90p 265.00p 266.50p 9052
07/02/2013 266.50p 267.90p 266.50p 266.50p 10139
06/02/2013 266.50p 267.90p 266.00p 266.50p 61962
05/02/2013 265.25p 267.70p 264.00p 266.50p 11798
04/02/2013 262.50p 266.70p 262.50p 265.00p 34508
01/02/2013 262.50p 264.70p 262.50p 262.50p 27062
31/01/2013 263.00p 264.70p 263.00p 263.00p 2846
30/01/2013 263.00p 264.90p 261.00p 263.00p 19595
29/01/2013 263.00p 264.90p 261.00p 263.00p 24678
28/01/2013 261.00p 264.90p 260.50p 263.00p 23412
25/01/2013 259.00p 261.90p 259.00p 260.50p 25615
24/01/2013 256.50p 259.90p 256.50p 258.50p 15767
23/01/2013 254.50p 258.00p 254.50p 256.50p 17368
22/01/2013 252.00p 256.00p 252.00p 254.00p 32925
21/01/2013 249.00p 254.90p 249.00p 252.00p 42289
18/01/2013 245.00p 250.90p 245.00p 248.50p 76536
17/01/2013 242.00p 245.00p 240.00p 243.00p 54861
16/01/2013 241.50p 244.00p 241.50p 242.00p 30077
15/01/2013 239.50p 243.00p 239.50p 241.00p 64946
14/01/2013 238.50p 242.99p 238.16p 240.00p 42676
11/01/2013 238.50p 240.99p 237.16p 238.50p 19483
10/01/2013 238.50p 240.99p 237.16p 238.50p 20871
09/01/2013 236.00p 240.99p 234.01p 238.50p 17755
08/01/2013 236.00p 238.99p 236.00p 236.00p 12807
07/01/2013 236.00p 238.90p 234.00p 236.00p 29758
04/01/2013 234.50p 238.90p 230.00p 230.00p 40453
03/01/2013 233.50p 236.49p 231.50p 234.00p 47153
02/01/2013 231.50p 236.00p 230.00p 230.00p 25758
31/12/2012 231.63p 233.74p 231.50p 231.50p 14158
28/12/2012 231.63p 234.65p 231.63p 231.63p 9209
27/12/2012 230.25p 234.15p 230.25p 231.25p 11584
24/12/2012 230.25p 233.50p 230.25p 230.25p 4418
21/12/2012 230.75p 233.50p 230.25p 230.25p 18243
20/12/2012 229.50p 233.50p 229.11p 230.75p 17884
19/12/2012 228.50p 232.50p 227.61p 229.50p 32432
18/12/2012 228.50p 231.39p 226.00p 228.50p 22799
17/12/2012 229.00p 230.89p 227.51p 228.50p 12675
14/12/2012 229.50p 230.89p 228.00p 229.00p 7172
13/12/2012 229.00p 230.89p 228.51p 229.50p 17653
12/12/2012 228.50p 230.89p 228.50p 229.00p 14807
11/12/2012 228.00p 230.49p 226.51p 228.50p 13403
10/12/2012 228.00p 230.90p 228.00p 228.00p 9483
07/12/2012 227.50p 230.00p 227.50p 227.50p 7364
06/12/2012 227.50p 230.00p 224.50p 227.50p 9166
05/12/2012 227.50p 230.00p 224.50p 227.50p 32683
04/12/2012 224.50p 229.50p 224.50p 227.50p 17356
03/12/2012 223.50p 227.89p 222.00p 224.50p 17262
30/11/2012 222.50p 225.89p 220.00p 223.50p 13484
29/11/2012 222.50p 225.89p 220.50p 222.50p 15773
28/11/2012 223.50p 225.49p 219.00p 222.50p 19994
27/11/2012 226.50p 228.50p 224.00p 226.50p 13285
26/11/2012 226.50p 229.00p 225.00p 228.00p 34990
23/11/2012 226.50p 227.90p 224.50p 226.50p 21953
22/11/2012 226.00p 228.00p 224.20p 226.50p 18632
21/11/2012 226.00p 227.00p 226.00p 226.00p 11347
20/11/2012 228.00p 230.00p 223.00p 226.50p 16546
19/11/2012 228.50p 229.50p 226.00p 228.00p 21403
16/11/2012 228.50p 229.50p 226.00p 228.50p 4000
15/11/2012 228.50p 229.50p 228.50p 228.50p 9248
14/11/2012 229.00p 229.70p 226.00p 228.50p 12902
13/11/2012 229.00p 230.49p 226.00p 229.00p 28672
12/11/2012 229.00p 230.74p 229.00p 229.00p 3063
09/11/2012 229.00p 230.74p 227.00p 229.00p 5801
08/11/2012 229.00p 230.99p 228.00p 229.00p 24903
07/11/2012 228.50p 230.99p 227.50p 229.00p 8148
06/11/2012 228.50p 231.00p 227.50p 228.50p 16998
05/11/2012 225.50p 229.00p 225.50p 227.50p 34508
02/11/2012 223.50p 227.00p 223.50p 225.50p 17712
01/11/2012 223.00p 227.00p 223.00p 223.50p 11259
31/10/2012 222.50p 225.00p 220.00p 222.50p 4685
30/10/2012 219.00p 225.00p 219.00p 222.50p 9276
29/10/2012 219.00p 221.00p 217.00p 219.00p 5200
26/10/2012 218.50p 221.00p 218.00p 219.00p 11304
25/10/2012 218.50p 221.00p 218.00p 218.50p 0
24/10/2012 218.00p 221.00p 218.00p 218.50p 6626
23/10/2012 218.50p 220.99p 216.00p 218.00p 16545
22/10/2012 218.00p 220.50p 218.00p 218.50p 741
19/10/2012 218.00p 220.50p 218.00p 218.00p 2265
18/10/2012 218.00p 221.00p 216.00p 218.00p 12875
17/10/2012 217.00p 220.00p 217.00p 217.50p 16474
16/10/2012 217.00p 220.00p 217.00p 217.00p 7677
15/10/2012 217.00p 220.00p 217.00p 217.00p 533
12/10/2012 216.50p 220.00p 214.00p 217.00p 11492
11/10/2012 216.50p 220.00p 216.50p 216.50p 6232
10/10/2012 215.00p 220.00p 213.00p 216.50p 15061
09/10/2012 213.50p 217.00p 213.50p 215.00p 8902
08/10/2012 213.00p 215.00p 211.00p 213.00p 14867
05/10/2012 210.50p 213.00p 209.00p 213.00p 3679
04/10/2012 210.50p 213.00p 210.00p 210.50p 14988
03/10/2012 207.50p 213.00p 207.50p 210.00p 9652
02/10/2012 201.50p 209.00p 198.00p 207.50p 35935
01/10/2012 200.50p 204.00p 198.00p 201.50p 18807
28/09/2012 200.50p 205.00p 198.00p 200.50p 3626
27/09/2012 200.50p 204.00p 197.00p 200.50p 1169
26/09/2012 202.50p 202.50p 200.50p 200.50p 6000
25/09/2012 202.50p 207.00p 202.50p 202.50p 5087
24/09/2012 202.50p 206.00p 202.50p 202.50p 470
21/09/2012 202.50p 207.00p 202.50p 202.50p 16227
20/09/2012 202.50p 206.00p 202.50p 202.50p 72
19/09/2012 202.50p 206.00p 202.50p 202.50p 194
18/09/2012 202.50p 206.00p 202.50p 202.50p 13200
17/09/2012 201.50p 206.00p 201.00p 202.50p 15879
14/09/2012 198.50p 205.00p 198.50p 201.50p 17100
13/09/2012 198.50p 198.50p 197.00p 198.50p 7400
12/09/2012 197.50p 202.00p 197.50p 198.50p 11199
11/09/2012 196.50p 200.00p 194.00p 197.50p 10455
10/09/2012 196.50p 199.00p 194.00p 196.50p 2279
07/09/2012 197.50p 200.00p 194.00p 196.50p 4707
06/09/2012 196.50p 200.00p 196.50p 197.50p 5607
05/09/2012 196.50p 199.00p 196.50p 196.50p 500
04/09/2012 196.50p 196.50p 194.00p 196.50p 1120
03/09/2012 196.50p 199.00p 193.00p 196.50p 27265
31/08/2012 194.50p 199.00p 194.00p 196.50p 32896
30/08/2012 193.50p 198.00p 193.50p 194.50p 6576
29/08/2012 193.50p 196.00p 193.50p 193.50p 7101
28/08/2012 195.50p 201.00p 195.50p 198.50p 29262
24/08/2012 194.50p 202.00p 194.50p 195.50p 9694
23/08/2012 192.50p 198.00p 192.50p 194.50p 41491
22/08/2012 192.50p 195.00p 192.50p 192.50p 838
21/08/2012 191.50p 194.00p 191.50p 192.50p 3603
20/08/2012 190.50p 193.00p 186.00p 191.50p 0
17/08/2012 188.50p 193.00p 186.00p 190.50p 4385
16/08/2012 188.50p 191.00p 188.50p 188.50p 10234
15/08/2012 187.50p 191.00p 187.50p 188.50p 4893
14/08/2012 187.00p 189.00p 187.00p 187.00p 11792
13/08/2012 186.00p 189.00p 186.00p 187.00p 2631
10/08/2012 185.00p 188.00p 185.00p 186.00p 1213
09/08/2012 185.00p 187.00p 185.00p 185.00p 3135
08/08/2012 184.00p 187.00p 183.80p 185.00p 8272
07/08/2012 183.00p 186.00p 181.60p 184.00p 8134
06/08/2012 181.75p 185.00p 181.75p 183.00p 5000
03/08/2012 181.75p 184.00p 181.75p 181.75p 2696

*Close Price adjusted for both dividends and splits