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
30/03/2021 321.00p 325.00p 320.00p 321.00p 14783
29/03/2021 321.00p 322.68p 319.76p 321.00p 19196
26/03/2021 321.00p 338.00p 317.00p 321.00p 18705
25/03/2021 320.00p 322.84p 319.32p 321.00p 27600
24/03/2021 321.00p 322.94p 319.20p 321.00p 15031
23/03/2021 321.00p 322.94p 319.13p 321.00p 16487
22/03/2021 321.00p 322.20p 318.80p 321.00p 29014
19/03/2021 321.00p 338.00p 318.80p 321.00p 29674
18/03/2021 321.00p 322.95p 304.00p 321.00p 46168
17/03/2021 321.00p 325.00p 318.78p 321.00p 31382
16/03/2021 321.00p 323.10p 317.00p 321.00p 24244
15/03/2021 321.00p 323.30p 317.65p 321.00p 42767
12/03/2021 321.00p 323.90p 317.60p 321.00p 27131
11/03/2021 322.50p 333.00p 317.51p 321.00p 52762
10/03/2021 315.00p 325.00p 315.00p 322.50p 40599
09/03/2021 308.50p 320.00p 308.50p 315.00p 30219
08/03/2021 307.00p 312.00p 305.00p 308.50p 46567
05/03/2021 307.00p 310.90p 305.00p 307.00p 16053
04/03/2021 307.00p 325.00p 302.00p 307.00p 53009
03/03/2021 308.50p 311.65p 305.00p 308.50p 55156
02/03/2021 308.50p 309.83p 306.10p 308.50p 20547
01/03/2021 308.50p 315.00p 305.00p 308.50p 63452
26/02/2021 315.00p 317.04p 304.00p 308.50p 36048
25/02/2021 316.50p 318.18p 313.11p 316.50p 44990
24/02/2021 316.50p 318.18p 313.00p 316.50p 19652
23/02/2021 320.00p 321.89p 312.00p 316.50p 27683
22/02/2021 320.00p 323.90p 315.51p 320.00p 23412
19/02/2021 320.00p 324.00p 315.25p 320.00p 45497
18/02/2021 320.00p 322.90p 315.00p 320.00p 28260
17/02/2021 321.00p 325.00p 317.00p 325.00p 33685
16/02/2021 314.00p 325.00p 314.00p 321.00p 58941
15/02/2021 306.00p 318.00p 305.10p 314.00p 52936
12/02/2021 306.00p 310.00p 303.84p 306.00p 36126
11/02/2021 306.00p 308.99p 302.00p 306.00p 22067
10/02/2021 306.00p 309.00p 303.66p 306.00p 17234
09/02/2021 306.00p 309.00p 303.50p 306.00p 41064
08/02/2021 304.50p 310.00p 302.25p 306.00p 75391
05/02/2021 304.00p 307.98p 301.10p 304.50p 31879
04/02/2021 304.00p 307.98p 301.00p 304.00p 29638
03/02/2021 300.00p 308.00p 297.66p 304.00p 34307
02/02/2021 298.50p 302.60p 295.60p 300.00p 28024
01/02/2021 298.00p 304.00p 294.10p 295.00p 38793
29/01/2021 298.50p 299.50p 292.50p 298.00p 65883
28/01/2021 305.00p 305.36p 295.00p 298.50p 54188
27/01/2021 314.00p 315.00p 305.00p 306.00p 43060
26/01/2021 314.00p 315.50p 310.28p 314.00p 17144
25/01/2021 316.00p 316.00p 310.24p 314.00p 27393
22/01/2021 317.00p 319.64p 314.00p 316.00p 38695
21/01/2021 317.50p 319.70p 312.80p 317.00p 97600
20/01/2021 322.00p 322.00p 315.00p 317.50p 39916
19/01/2021 326.00p 326.00p 319.00p 322.50p 31558
18/01/2021 331.00p 331.00p 322.00p 326.00p 34471
15/01/2021 331.00p 331.44p 327.00p 331.00p 21795
14/01/2021 331.00p 332.34p 327.00p 331.00p 17477
13/01/2021 332.00p 332.47p 329.00p 332.00p 14925
12/01/2021 334.00p 334.00p 329.00p 332.00p 28902
11/01/2021 335.00p 352.00p 330.00p 336.00p 118631
08/01/2021 335.00p 337.91p 333.89p 335.00p 24549
07/01/2021 333.00p 337.89p 331.72p 335.00p 41823
06/01/2021 331.50p 334.93p 330.00p 332.50p 23866
05/01/2021 330.00p 335.00p 328.00p 331.50p 58949
04/01/2021 322.50p 335.00p 320.60p 328.00p 57886
01/01/2021 324.00p 327.00p 320.44p 322.50p 18789
31/12/2020 324.00p 327.00p 320.44p 322.50p 18789
30/12/2020 322.50p 327.00p 321.40p 324.00p 26317
29/12/2020 314.00p 324.00p 313.10p 322.50p 41781
28/12/2020 306.00p 317.00p 306.00p 314.00p 27457
25/12/2020 306.00p 317.00p 306.00p 314.00p 27457
24/12/2020 306.00p 317.00p 306.00p 314.00p 27457
23/12/2020 303.00p 319.00p 300.00p 306.00p 42981
22/12/2020 303.00p 305.33p 300.06p 303.00p 46028
21/12/2020 307.50p 309.45p 300.00p 303.00p 46363
18/12/2020 308.50p 311.23p 305.07p 308.50p 25293
17/12/2020 308.50p 312.00p 305.00p 311.00p 23153
16/12/2020 306.50p 311.93p 303.00p 308.50p 29903
15/12/2020 310.50p 315.00p 303.00p 308.00p 22601
14/12/2020 310.00p 313.00p 307.00p 310.50p 39172
11/12/2020 310.00p 311.70p 307.00p 310.00p 23742
10/12/2020 311.00p 320.00p 308.00p 310.00p 20825
09/12/2020 314.00p 318.00p 310.00p 318.00p 14154
08/12/2020 314.00p 318.00p 312.00p 314.00p 9050
07/12/2020 314.00p 317.00p 310.88p 314.00p 34078
04/12/2020 312.50p 317.00p 312.50p 313.50p 18736
03/12/2020 312.50p 317.00p 311.10p 312.50p 18142
02/12/2020 312.50p 315.00p 310.95p 312.50p 41784
01/12/2020 312.50p 318.00p 310.05p 318.00p 51258
30/11/2020 310.50p 314.00p 308.85p 312.50p 29760
27/11/2020 311.00p 314.83p 309.50p 310.50p 23416
26/11/2020 311.00p 314.84p 309.10p 311.00p 36849
25/11/2020 309.00p 313.90p 308.16p 311.00p 23781
24/11/2020 304.00p 312.00p 304.00p 309.00p 61963
23/11/2020 304.00p 307.84p 302.41p 304.00p 55320
20/11/2020 304.00p 307.60p 303.00p 304.00p 45534
19/11/2020 304.00p 307.80p 302.87p 304.00p 23753
18/11/2020 303.50p 309.00p 302.10p 304.50p 63071
17/11/2020 304.00p 307.90p 302.10p 303.50p 36696
16/11/2020 294.00p 307.92p 294.00p 304.00p 71700
13/11/2020 285.00p 297.00p 285.00p 294.00p 45154
12/11/2020 285.00p 288.00p 285.00p 285.00p 32714
10/11/2020 273.50p 280.00p 273.01p 276.00p 29149
09/11/2020 261.00p 274.00p 260.26p 273.50p 70630
06/11/2020 256.00p 264.00p 256.00p 261.00p 15673
05/11/2020 254.00p 260.00p 250.00p 256.00p 15973
04/11/2020 254.00p 257.60p 251.52p 254.00p 16536
03/11/2020 254.00p 256.40p 252.03p 255.00p 41559
02/11/2020 257.00p 257.59p 250.00p 254.00p 35223
30/10/2020 257.00p 257.69p 256.02p 257.00p 17532
29/10/2020 256.50p 257.80p 256.00p 257.00p 26588
28/10/2020 257.00p 257.00p 256.00p 256.50p 24283
27/10/2020 258.00p 258.00p 256.00p 257.00p 17250
26/10/2020 258.00p 258.00p 256.50p 258.00p 46674
23/10/2020 260.00p 261.00p 256.00p 258.00p 32895
22/10/2020 262.50p 263.00p 258.00p 260.50p 16414
21/10/2020 266.50p 266.50p 260.50p 262.50p 22526
20/10/2020 269.50p 269.50p 266.25p 266.50p 25189
19/10/2020 270.00p 271.10p 267.00p 269.50p 36184
16/10/2020 270.00p 272.08p 267.00p 270.00p 10317
15/10/2020 274.50p 276.95p 267.00p 270.00p 35204
14/10/2020 271.00p 277.00p 271.00p 274.50p 20082
13/10/2020 266.00p 274.00p 266.00p 271.00p 72049
12/10/2020 258.50p 268.00p 257.30p 266.00p 64509
09/10/2020 253.00p 261.90p 250.30p 258.50p 55216
08/10/2020 253.00p 255.94p 250.06p 253.00p 24896
07/10/2020 254.00p 256.00p 250.66p 253.00p 11819
06/10/2020 253.00p 256.00p 251.50p 253.00p 17146
05/10/2020 248.50p 254.00p 248.50p 252.50p 23968
02/10/2020 244.00p 251.30p 243.00p 248.50p 50207
01/10/2020 244.50p 244.50p 241.00p 244.50p 59971
30/09/2020 244.50p 244.50p 241.00p 244.50p 19312
29/09/2020 244.50p 248.00p 241.00p 244.50p 16660
28/09/2020 251.50p 251.75p 241.00p 244.50p 33131
25/09/2020 251.50p 251.91p 251.50p 251.50p 2855
24/09/2020 253.00p 253.00p 250.00p 251.50p 5097
23/09/2020 252.50p 253.05p 250.00p 253.00p 26847
22/09/2020 255.00p 255.90p 250.00p 252.50p 22251
21/09/2020 264.50p 265.59p 252.00p 255.50p 20251
18/09/2020 266.00p 267.49p 259.00p 264.50p 15693
17/09/2020 266.00p 267.50p 262.00p 266.00p 8613
16/09/2020 266.00p 268.90p 262.40p 266.00p 7143
15/09/2020 268.00p 269.10p 262.00p 262.00p 80379
14/09/2020 268.00p 271.24p 264.40p 268.00p 24890
11/09/2020 268.00p 271.24p 265.00p 268.00p 26053
10/09/2020 268.00p 271.92p 266.42p 268.00p 19548
09/09/2020 271.00p 275.00p 270.00p 272.00p 15558
08/09/2020 257.50p 274.00p 257.50p 271.00p 31283
07/09/2020 255.50p 260.00p 254.66p 257.50p 11193
04/09/2020 253.50p 257.00p 251.55p 255.50p 14481
03/09/2020 253.50p 255.50p 251.55p 253.50p 26922
02/09/2020 250.50p 257.00p 249.55p 253.50p 54563
01/09/2020 250.50p 253.00p 249.13p 250.50p 40701
31/08/2020 250.50p 253.00p 249.50p 250.50p 9576
28/08/2020 250.50p 253.00p 249.50p 250.50p 9576
27/08/2020 250.50p 253.00p 249.10p 250.50p 40417
26/08/2020 250.50p 251.89p 248.55p 250.50p 22558
25/08/2020 250.50p 252.45p 248.00p 250.50p 93734
24/08/2020 254.50p 254.50p 248.00p 250.50p 79147
21/08/2020 254.50p 254.50p 252.00p 254.50p 45942
20/08/2020 259.50p 259.99p 252.00p 254.50p 24717
19/08/2020 260.50p 260.98p 250.00p 260.00p 60777
18/08/2020 260.50p 261.16p 258.00p 260.50p 31683
17/08/2020 260.50p 261.17p 258.00p 260.50p 81317
14/08/2020 262.50p 262.50p 258.75p 260.50p 43465
13/08/2020 272.50p 272.50p 255.00p 261.50p 88074
12/08/2020 273.00p 274.60p 271.00p 272.50p 171669
11/08/2020 245.50p 276.11p 245.00p 273.00p 252983
10/08/2020 242.00p 246.16p 240.00p 245.50p 79707
07/08/2020 242.00p 242.90p 240.50p 242.00p 42995
06/08/2020 242.00p 242.00p 240.21p 242.00p 24416
05/08/2020 239.50p 242.36p 238.16p 242.00p 26044
04/08/2020 239.50p 239.88p 238.04p 239.50p 26032
03/08/2020 239.00p 239.50p 237.00p 239.50p 24695
31/07/2020 239.00p 239.50p 238.75p 239.00p 15617
30/07/2020 248.50p 248.50p 238.73p 239.00p 23723
29/07/2020 237.50p 239.96p 237.50p 239.00p 33634
28/07/2020 239.00p 240.50p 238.71p 239.00p 71213
27/07/2020 235.50p 240.50p 234.80p 239.00p 36903
24/07/2020 235.50p 239.00p 233.72p 235.50p 49601
23/07/2020 232.00p 237.00p 231.10p 235.50p 6853
22/07/2020 232.00p 236.90p 227.00p 232.00p 62849
21/07/2020 232.00p 234.50p 229.10p 232.00p 48958
20/07/2020 230.00p 234.50p 228.10p 232.00p 80156
17/07/2020 230.00p 232.00p 228.10p 230.00p 23859
16/07/2020 230.00p 232.39p 228.00p 230.00p 12613
15/07/2020 230.00p 232.50p 228.00p 230.00p 21531
14/07/2020 232.50p 235.90p 225.00p 232.50p 22378
13/07/2020 232.50p 236.25p 227.50p 232.50p 27665
10/07/2020 237.50p 237.50p 226.81p 232.50p 14601
09/07/2020 237.50p 242.95p 228.00p 237.50p 17290
08/07/2020 235.00p 237.50p 222.50p 237.50p 36861
07/07/2020 235.00p 235.00p 220.50p 235.00p 18429
06/07/2020 235.00p 242.95p 220.00p 235.00p 53662
03/07/2020 250.00p 250.00p 220.00p 235.00p 26394
02/07/2020 250.00p 250.00p 231.50p 250.00p 9726
01/07/2020 250.00p 250.00p 228.00p 250.00p 24017
30/06/2020 250.00p 250.00p 225.00p 250.00p 32551
29/06/2020 250.00p 250.00p 230.00p 250.00p 27355
26/06/2020 250.00p 250.00p 230.00p 250.00p 21637
25/06/2020 262.50p 262.50p 250.00p 250.00p 2643
24/06/2020 251.50p 265.20p 235.00p 262.50p 9495
23/06/2020 266.50p 269.00p 240.00p 269.00p 20830

*Close Price adjusted for both dividends and splits