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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
Acorn Income Fund Ld (AIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2010 | 164.75p | 168.00p | 163.25p | 166.50p | 137133 |
| 29/12/2010 | 164.50p | 164.50p | 164.25p | 164.50p | 0 |
| 24/12/2010 | 164.50p | 166.00p | 164.50p | 164.50p | 1200 |
| 23/12/2010 | 164.50p | 164.50p | 164.25p | 164.50p | 0 |
| 22/12/2010 | 164.50p | 164.75p | 163.25p | 164.50p | 8514 |
| 21/12/2010 | 164.00p | 165.50p | 164.00p | 164.50p | 51000 |
| 20/12/2010 | 162.75p | 165.00p | 162.75p | 164.00p | 4064 |
| 17/12/2010 | 161.75p | 162.77p | 161.75p | 162.75p | 603 |
| 16/12/2010 | 161.50p | 162.50p | 161.50p | 161.75p | 0 |
| 15/12/2010 | 161.50p | 163.00p | 160.00p | 161.50p | 23446 |
| 14/12/2010 | 161.50p | 161.50p | 161.25p | 161.50p | 0 |
| 13/12/2010 | 161.25p | 161.50p | 161.25p | 161.50p | 0 |
| 10/12/2010 | 161.00p | 161.50p | 161.00p | 161.25p | 0 |
| 09/12/2010 | 160.75p | 162.27p | 160.75p | 161.00p | 4627 |
| 08/12/2010 | 160.50p | 162.00p | 160.50p | 160.75p | 1846 |
| 07/12/2010 | 159.50p | 160.50p | 159.50p | 160.50p | 0 |
| 06/12/2010 | 158.75p | 161.00p | 157.76p | 159.50p | 14534 |
| 03/12/2010 | 158.75p | 159.00p | 158.50p | 158.75p | 0 |
| 02/12/2010 | 158.50p | 159.78p | 158.50p | 158.75p | 650 |
| 01/12/2010 | 157.75p | 159.00p | 157.75p | 158.25p | 0 |
| 30/11/2010 | 157.75p | 158.00p | 157.75p | 157.75p | 0 |
| 29/11/2010 | 158.00p | 158.00p | 157.75p | 157.75p | 0 |
| 26/11/2010 | 158.00p | 158.00p | 157.75p | 158.00p | 0 |
| 25/11/2010 | 158.00p | 159.28p | 157.75p | 158.00p | 3000 |
| 24/11/2010 | 158.00p | 158.00p | 157.75p | 158.00p | 0 |
| 23/11/2010 | 158.00p | 159.50p | 157.00p | 158.00p | 15214 |
| 22/11/2010 | 158.25p | 159.00p | 157.75p | 158.00p | 1700 |
| 19/11/2010 | 156.25p | 158.00p | 156.25p | 158.00p | 0 |
| 18/11/2010 | 155.75p | 156.28p | 154.50p | 156.25p | 17500 |
| 17/11/2010 | 155.75p | 155.75p | 154.50p | 155.75p | 0 |
| 16/11/2010 | 155.75p | 155.75p | 154.50p | 155.75p | 3000 |
| 15/11/2010 | 156.00p | 156.28p | 154.50p | 155.75p | 12500 |
| 12/11/2010 | 156.25p | 156.25p | 155.26p | 156.25p | 3655 |
| 11/11/2010 | 156.25p | 156.25p | 155.50p | 156.25p | 0 |
| 10/11/2010 | 156.75p | 156.75p | 155.50p | 156.25p | 0 |
| 09/11/2010 | 156.50p | 158.78p | 156.50p | 157.50p | 4452 |
| 08/11/2010 | 156.25p | 158.00p | 156.25p | 156.50p | 1891 |
| 05/11/2010 | 156.00p | 158.00p | 156.00p | 156.25p | 1460 |
| 04/11/2010 | 154.50p | 156.50p | 153.26p | 155.50p | 7408 |
| 03/11/2010 | 152.75p | 154.79p | 152.75p | 154.00p | 1000 |
| 02/11/2010 | 151.25p | 154.00p | 151.25p | 152.75p | 2000 |
| 01/11/2010 | 150.25p | 151.25p | 150.00p | 151.25p | 0 |
| 29/10/2010 | 150.25p | 150.25p | 150.00p | 150.25p | 0 |
| 28/10/2010 | 150.25p | 152.00p | 150.00p | 150.25p | 6771 |
| 27/10/2010 | 150.25p | 150.25p | 150.00p | 150.25p | 0 |
| 26/10/2010 | 150.25p | 150.25p | 148.50p | 150.25p | 10000 |
| 25/10/2010 | 150.25p | 151.79p | 148.50p | 150.25p | 11709 |
| 22/10/2010 | 149.75p | 151.00p | 149.75p | 150.00p | 2000 |
| 21/10/2010 | 149.00p | 149.75p | 148.50p | 149.75p | 1352 |
| 20/10/2010 | 149.00p | 150.79p | 147.00p | 149.00p | 13167 |
| 19/10/2010 | 147.50p | 149.00p | 147.50p | 149.00p | 4000 |
| 18/10/2010 | 144.00p | 147.50p | 144.00p | 147.50p | 13493 |
| 15/10/2010 | 143.00p | 144.00p | 141.00p | 144.00p | 24463 |
| 14/10/2010 | 143.00p | 143.00p | 142.00p | 143.00p | 0 |
| 13/10/2010 | 142.00p | 144.00p | 142.00p | 143.00p | 10801 |
| 12/10/2010 | 142.00p | 142.00p | 140.26p | 142.00p | 1739 |
| 11/10/2010 | 141.50p | 143.00p | 141.50p | 142.00p | 3689 |
| 08/10/2010 | 141.00p | 142.50p | 141.00p | 141.50p | 500 |
| 07/10/2010 | 139.75p | 141.50p | 139.75p | 140.50p | 5120 |
| 06/10/2010 | 139.75p | 140.00p | 139.75p | 139.75p | 0 |
| 05/10/2010 | 139.75p | 140.00p | 139.75p | 139.75p | 0 |
| 04/10/2010 | 139.75p | 140.00p | 139.75p | 139.75p | 0 |
| 01/10/2010 | 139.25p | 140.75p | 139.25p | 139.75p | 2500 |
| 30/09/2010 | 139.25p | 139.25p | 139.00p | 139.25p | 0 |
| 29/09/2010 | 139.00p | 139.25p | 139.00p | 139.25p | 0 |
| 28/09/2010 | 139.00p | 139.00p | 138.75p | 139.00p | 0 |
| 27/09/2010 | 138.50p | 140.50p | 137.50p | 139.00p | 10553 |
| 24/09/2010 | 138.50p | 138.50p | 137.00p | 138.50p | 6000 |
| 23/09/2010 | 138.50p | 138.50p | 138.50p | 138.50p | 0 |
| 22/09/2010 | 138.75p | 138.75p | 138.50p | 138.50p | 0 |
| 21/09/2010 | 138.25p | 139.00p | 138.25p | 138.75p | 0 |
| 20/09/2010 | 138.25p | 138.25p | 136.50p | 138.25p | 4000 |
| 17/09/2010 | 138.25p | 138.25p | 138.00p | 138.25p | 0 |
| 16/09/2010 | 138.25p | 138.25p | 137.50p | 138.25p | 60000 |
| 15/09/2010 | 138.25p | 138.25p | 137.00p | 138.25p | 10480 |
| 14/09/2010 | 138.25p | 139.75p | 136.50p | 138.25p | 25000 |
| 13/09/2010 | 137.75p | 139.00p | 136.50p | 138.00p | 44750 |
| 10/09/2010 | 137.75p | 138.00p | 137.00p | 137.75p | 1500 |
| 09/09/2010 | 137.25p | 137.75p | 136.50p | 137.75p | 1479 |
| 08/09/2010 | 136.75p | 137.75p | 136.50p | 137.25p | 13000 |
| 07/09/2010 | 137.25p | 140.00p | 137.25p | 137.75p | 21417 |
| 06/09/2010 | 136.50p | 139.00p | 136.50p | 137.25p | 3589 |
| 03/09/2010 | 135.00p | 137.50p | 135.00p | 136.50p | 1440 |
| 02/09/2010 | 134.50p | 136.00p | 134.50p | 135.00p | 3500 |
| 01/09/2010 | 133.75p | 134.89p | 133.00p | 134.25p | 8476 |
| 31/08/2010 | 133.75p | 134.00p | 132.00p | 133.75p | 40000 |
| 27/08/2010 | 133.75p | 133.75p | 132.00p | 133.75p | 9650 |
| 26/08/2010 | 133.75p | 133.75p | 132.00p | 133.75p | 0 |
| 25/08/2010 | 133.75p | 133.75p | 132.00p | 133.75p | 0 |
| 24/08/2010 | 133.00p | 133.75p | 132.00p | 133.75p | 0 |
| 23/08/2010 | 132.00p | 133.00p | 132.00p | 133.00p | 0 |
| 20/08/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 19/08/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 18/08/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 17/08/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 16/08/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 13/08/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 12/08/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 11/08/2010 | 132.00p | 132.00p | 130.00p | 132.00p | 1500 |
| 10/08/2010 | 132.00p | 132.00p | 132.00p | 132.00p | 0 |
| 09/08/2010 | 132.00p | 133.50p | 132.00p | 132.00p | 2091 |
| 06/08/2010 | 132.00p | 133.50p | 132.00p | 132.00p | 3194 |
| 05/08/2010 | 132.00p | 133.50p | 132.00p | 132.00p | 7483 |
| 04/08/2010 | 132.00p | 133.50p | 132.00p | 132.00p | 145 |
| 03/08/2010 | 132.00p | 133.00p | 132.00p | 132.00p | 1000 |
| 02/08/2010 | 132.00p | 133.50p | 132.00p | 132.00p | 2456 |
| 30/07/2010 | 132.00p | 133.50p | 132.00p | 132.00p | 368 |
| 29/07/2010 | 131.50p | 132.00p | 130.00p | 132.00p | 10000 |
| 28/07/2010 | 131.50p | 131.50p | 131.00p | 131.50p | 0 |
| 27/07/2010 | 131.50p | 132.00p | 131.00p | 131.50p | 8000 |
| 26/07/2010 | 131.50p | 131.50p | 131.00p | 131.50p | 0 |
| 23/07/2010 | 131.50p | 131.50p | 131.00p | 131.50p | 0 |
| 22/07/2010 | 131.50p | 131.50p | 131.00p | 131.50p | 0 |
| 21/07/2010 | 131.50p | 131.50p | 131.00p | 131.50p | 0 |
| 20/07/2010 | 131.75p | 131.75p | 131.00p | 131.50p | 0 |
| 19/07/2010 | 131.50p | 131.75p | 131.50p | 131.75p | 0 |
| 16/07/2010 | 131.50p | 131.50p | 131.00p | 131.50p | 0 |
| 15/07/2010 | 131.50p | 132.50p | 131.00p | 131.50p | 1769 |
| 14/07/2010 | 131.50p | 132.50p | 131.00p | 131.50p | 53 |
| 13/07/2010 | 130.50p | 132.89p | 130.50p | 131.00p | 10000 |
| 12/07/2010 | 130.25p | 130.50p | 130.00p | 130.50p | 0 |
| 09/07/2010 | 130.50p | 130.50p | 129.50p | 130.25p | 0 |
| 08/07/2010 | 129.50p | 130.75p | 129.50p | 130.50p | 0 |
| 07/07/2010 | 129.50p | 129.50p | 128.00p | 129.50p | 35000 |
| 06/07/2010 | 128.50p | 129.50p | 128.50p | 129.50p | 0 |
| 05/07/2010 | 129.00p | 129.00p | 127.00p | 128.50p | 20221 |
| 02/07/2010 | 129.50p | 129.50p | 128.00p | 129.00p | 0 |
| 01/07/2010 | 129.50p | 130.50p | 127.00p | 129.50p | 10066 |
| 30/06/2010 | 129.50p | 129.50p | 128.50p | 129.50p | 1235 |
| 29/06/2010 | 128.50p | 129.00p | 128.50p | 129.00p | 6300 |
| 28/06/2010 | 127.75p | 128.50p | 127.00p | 128.50p | 1500 |
| 25/06/2010 | 127.75p | 127.75p | 126.75p | 127.75p | 0 |
| 24/06/2010 | 127.50p | 127.75p | 126.75p | 127.75p | 10000 |
| 23/06/2010 | 126.25p | 127.50p | 126.25p | 127.50p | 50000 |
| 22/06/2010 | 126.25p | 127.00p | 126.00p | 126.25p | 20000 |
| 21/06/2010 | 126.00p | 127.00p | 126.00p | 126.25p | 13000 |
| 18/06/2010 | 126.25p | 126.25p | 124.50p | 126.00p | 0 |
| 17/06/2010 | 126.25p | 126.25p | 125.25p | 126.25p | 0 |
| 16/06/2010 | 126.50p | 126.50p | 125.25p | 126.25p | 0 |
| 15/06/2010 | 126.25p | 126.50p | 125.25p | 126.50p | 8072 |
| 14/06/2010 | 125.75p | 126.25p | 124.50p | 126.25p | 2924 |
| 11/06/2010 | 125.00p | 125.75p | 123.50p | 125.75p | 6125 |
| 10/06/2010 | 125.00p | 126.00p | 124.50p | 125.00p | 4438 |
| 09/06/2010 | 125.00p | 125.00p | 124.50p | 125.00p | 0 |
| 08/06/2010 | 125.00p | 125.00p | 123.50p | 125.00p | 85000 |
| 07/06/2010 | 125.00p | 125.00p | 124.50p | 125.00p | 0 |
| 04/06/2010 | 125.00p | 126.25p | 124.50p | 125.00p | 2000 |
| 03/06/2010 | 125.00p | 126.25p | 123.50p | 125.00p | 12519 |
| 02/06/2010 | 125.00p | 126.25p | 124.50p | 125.00p | 24 |
| 01/06/2010 | 125.00p | 126.25p | 124.50p | 125.00p | 4722 |
| 28/05/2010 | 125.00p | 126.00p | 124.50p | 125.00p | 8388 |
| 27/05/2010 | 125.00p | 126.00p | 124.50p | 125.00p | 3500 |
| 26/05/2010 | 125.00p | 126.00p | 123.50p | 125.00p | 12000 |
| 25/05/2010 | 125.25p | 125.25p | 123.50p | 125.00p | 2000 |
| 24/05/2010 | 125.25p | 126.75p | 123.75p | 125.25p | 12366 |
| 21/05/2010 | 125.25p | 125.25p | 125.00p | 125.25p | 0 |
| 20/05/2010 | 125.75p | 125.75p | 124.60p | 125.25p | 10000 |
| 19/05/2010 | 125.75p | 125.75p | 124.60p | 125.75p | 47900 |
| 18/05/2010 | 125.75p | 125.75p | 125.00p | 125.75p | 0 |
| 17/05/2010 | 126.00p | 126.00p | 125.00p | 125.75p | 0 |
| 14/05/2010 | 126.00p | 126.00p | 123.50p | 126.00p | 13500 |
| 13/05/2010 | 125.75p | 126.00p | 125.50p | 126.00p | 0 |
| 12/05/2010 | 126.00p | 127.40p | 125.25p | 125.75p | 1377 |
| 11/05/2010 | 125.75p | 126.00p | 125.75p | 126.00p | 0 |
| 10/05/2010 | 125.00p | 125.50p | 123.00p | 125.50p | 7394 |
| 07/05/2010 | 125.50p | 125.50p | 125.00p | 125.00p | 0 |
| 06/05/2010 | 125.50p | 125.50p | 125.00p | 125.50p | 0 |
| 05/05/2010 | 125.00p | 125.50p | 124.00p | 125.50p | 5520 |
| 04/05/2010 | 124.75p | 125.00p | 124.00p | 125.00p | 0 |
| 30/04/2010 | 123.25p | 124.75p | 123.25p | 124.75p | 3178 |
| 29/04/2010 | 120.75p | 123.25p | 120.75p | 123.25p | 9800 |
| 28/04/2010 | 120.75p | 122.00p | 120.50p | 120.75p | 800 |
| 27/04/2010 | 120.50p | 120.75p | 120.00p | 120.75p | 1235 |
| 26/04/2010 | 120.25p | 122.00p | 118.75p | 120.50p | 19130 |
| 23/04/2010 | 119.25p | 120.89p | 119.25p | 119.75p | 7000 |
| 22/04/2010 | 119.00p | 119.25p | 119.00p | 119.25p | 0 |
| 21/04/2010 | 118.25p | 120.50p | 118.25p | 119.00p | 2845 |
| 20/04/2010 | 116.50p | 117.75p | 116.50p | 117.75p | 0 |
| 19/04/2010 | 115.25p | 116.50p | 115.25p | 116.50p | 10510 |
| 16/04/2010 | 115.25p | 116.25p | 115.25p | 115.25p | 0 |
| 15/04/2010 | 115.25p | 116.25p | 115.25p | 115.25p | 0 |
| 14/04/2010 | 115.25p | 116.25p | 115.25p | 115.25p | 0 |
| 13/04/2010 | 113.50p | 115.25p | 113.00p | 114.75p | 6100 |
| 12/04/2010 | 112.50p | 114.00p | 112.50p | 113.50p | 0 |
| 09/04/2010 | 112.50p | 112.50p | 112.00p | 112.50p | 0 |
| 08/04/2010 | 112.50p | 112.50p | 112.00p | 112.50p | 0 |
| 07/04/2010 | 112.00p | 113.00p | 112.00p | 112.50p | 9016 |
| 06/04/2010 | 112.00p | 112.00p | 111.00p | 112.00p | 10000 |
| 01/04/2010 | 111.00p | 111.50p | 111.00p | 111.50p | 0 |
| 31/03/2010 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 30/03/2010 | 110.25p | 111.00p | 110.25p | 111.00p | 0 |
| 29/03/2010 | 110.25p | 110.50p | 110.25p | 110.25p | 0 |
| 26/03/2010 | 110.25p | 110.50p | 110.25p | 110.25p | 0 |
| 25/03/2010 | 109.75p | 110.50p | 109.75p | 110.00p | 3000 |
| 24/03/2010 | 109.25p | 109.75p | 109.25p | 109.75p | 0 |
| 23/03/2010 | 109.00p | 109.50p | 109.00p | 109.25p | 0 |
| 22/03/2010 | 108.75p | 110.39p | 108.75p | 109.00p | 9997 |
| 19/03/2010 | 108.75p | 109.00p | 107.26p | 108.75p | 11180 |
| 18/03/2010 | 108.50p | 109.89p | 108.50p | 108.75p | 4999 |
| 17/03/2010 | 108.00p | 110.00p | 106.26p | 108.25p | 14271 |
*Close Price adjusted for both dividends and splits