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
28/11/2018 390.00p 390.00p 382.00p 386.50p 10223
27/11/2018 391.50p 391.50p 382.00p 390.00p 8633
26/11/2018 389.00p 391.50p 385.00p 391.50p 4903
23/11/2018 390.00p 390.00p 383.00p 389.00p 11622
22/11/2018 391.50p 391.50p 385.00p 390.00p 11072
21/11/2018 393.00p 393.00p 385.00p 391.50p 13538
20/11/2018 393.00p 393.00p 388.00p 393.00p 9595
19/11/2018 393.00p 393.00p 388.00p 393.00p 5503
16/11/2018 393.00p 393.00p 388.00p 393.00p 5643
15/11/2018 396.00p 396.00p 390.00p 393.00p 5825
14/11/2018 396.00p 396.00p 392.08p 396.00p 5889
13/11/2018 396.00p 396.00p 392.08p 396.00p 12884
12/11/2018 389.00p 396.48p 389.00p 396.00p 10829
09/11/2018 389.00p 389.18p 385.00p 389.00p 28671
08/11/2018 385.00p 391.34p 385.00p 389.00p 92222
07/11/2018 384.00p 384.87p 384.00p 384.50p 54804
06/11/2018 384.50p 385.00p 380.00p 384.00p 12705
05/11/2018 384.00p 385.00p 380.40p 384.50p 10683
02/11/2018 379.50p 385.51p 376.71p 384.00p 36542
01/11/2018 379.50p 379.50p 375.00p 379.50p 13616
31/10/2018 379.00p 379.50p 374.00p 379.50p 22199
30/10/2018 380.00p 380.00p 374.00p 379.00p 19277
29/10/2018 379.00p 380.50p 375.75p 380.50p 15018
26/10/2018 378.50p 378.50p 368.00p 375.00p 22126
25/10/2018 379.50p 381.32p 370.00p 378.50p 49521
24/10/2018 395.00p 395.00p 376.00p 383.50p 45674
23/10/2018 404.00p 404.00p 390.00p 395.00p 15320
22/10/2018 405.00p 405.00p 398.00p 404.50p 22083
19/10/2018 405.00p 407.00p 400.00p 405.00p 23501
18/10/2018 407.00p 407.00p 400.00p 405.00p 23009
17/10/2018 408.00p 410.32p 404.50p 408.00p 14076
16/10/2018 409.00p 412.50p 404.50p 408.00p 25790
15/10/2018 411.50p 414.75p 404.50p 409.00p 25133
12/10/2018 410.50p 413.25p 408.14p 411.50p 17142
11/10/2018 409.00p 412.23p 401.00p 410.50p 14482
10/10/2018 415.50p 421.50p 413.00p 417.00p 17333
09/10/2018 415.50p 418.15p 412.00p 415.50p 16683
08/10/2018 417.00p 418.16p 412.07p 415.50p 19509
05/10/2018 419.00p 422.30p 414.96p 417.00p 9656
04/10/2018 421.00p 424.35p 415.20p 419.00p 19548
03/10/2018 426.00p 426.66p 417.20p 421.00p 25477
02/10/2018 426.00p 426.68p 425.32p 426.00p 15102
01/10/2018 426.50p 427.96p 425.32p 426.00p 19758
28/09/2018 425.00p 429.95p 425.00p 426.50p 8240
27/09/2018 425.00p 430.00p 423.25p 425.00p 12440
26/09/2018 424.50p 430.00p 422.93p 425.00p 32364
25/09/2018 419.50p 424.60p 417.25p 423.00p 33530
24/09/2018 421.00p 424.52p 417.25p 419.50p 40369
21/09/2018 421.00p 424.52p 417.08p 421.00p 10627
20/09/2018 420.50p 424.60p 420.33p 421.00p 22202
19/09/2018 420.50p 424.70p 420.28p 420.50p 20645
18/09/2018 416.50p 424.00p 416.50p 420.50p 20145
17/09/2018 412.00p 420.00p 412.00p 416.50p 24216
14/09/2018 411.50p 417.93p 410.84p 412.00p 27810
13/09/2018 415.00p 416.00p 408.00p 411.50p 45337
12/09/2018 416.00p 422.00p 413.55p 418.00p 55392
11/09/2018 414.50p 416.00p 413.15p 416.00p 40788
10/09/2018 415.50p 415.50p 413.00p 414.50p 33375
07/09/2018 417.50p 417.50p 413.00p 415.50p 132025
06/09/2018 418.50p 418.50p 414.00p 417.50p 22935
05/09/2018 423.00p 423.00p 415.00p 417.50p 19244
04/09/2018 425.00p 425.00p 417.00p 423.00p 25840
03/09/2018 429.00p 429.00p 421.09p 425.00p 25364
31/08/2018 432.00p 432.00p 425.00p 429.00p 14579
30/08/2018 433.00p 433.00p 429.00p 432.00p 14348
29/08/2018 433.00p 433.50p 431.00p 433.00p 24598
28/08/2018 432.00p 433.76p 429.00p 433.00p 33243
24/08/2018 428.00p 432.00p 426.00p 432.00p 12634
23/08/2018 426.00p 428.00p 423.06p 428.00p 12085
22/08/2018 425.00p 426.00p 421.00p 426.00p 17319
21/08/2018 425.50p 425.50p 420.08p 425.00p 7082
20/08/2018 431.00p 431.08p 424.00p 426.00p 25552
17/08/2018 429.50p 431.00p 429.00p 431.00p 23633
16/08/2018 423.50p 429.50p 420.07p 429.50p 58301
15/08/2018 424.50p 425.00p 420.07p 423.50p 23258
14/08/2018 424.00p 425.25p 420.00p 424.50p 47070
13/08/2018 425.00p 427.00p 418.00p 424.00p 68590
10/08/2018 417.00p 425.00p 414.29p 425.00p 120057
09/08/2018 425.00p 425.00p 412.00p 417.50p 85993
08/08/2018 433.00p 433.00p 423.00p 425.00p 95950
07/08/2018 438.00p 438.00p 426.00p 433.50p 61459
06/08/2018 444.50p 444.50p 431.00p 438.00p 69508
03/08/2018 445.00p 445.00p 440.00p 444.50p 25707
02/08/2018 465.00p 465.00p 435.00p 445.00p 130072
01/08/2018 466.50p 466.50p 462.00p 465.00p 5656
31/07/2018 466.00p 466.50p 464.20p 466.50p 16682
30/07/2018 467.50p 467.50p 462.00p 466.00p 15516
27/07/2018 467.50p 467.78p 463.00p 467.50p 12367
26/07/2018 467.50p 467.78p 462.00p 467.50p 11194
25/07/2018 467.50p 467.78p 463.09p 467.50p 8101
24/07/2018 467.50p 467.78p 463.09p 467.50p 9716
23/07/2018 467.50p 467.85p 463.09p 467.50p 10291
20/07/2018 467.50p 467.89p 463.10p 467.50p 3979
19/07/2018 467.50p 467.89p 463.09p 467.50p 1988
18/07/2018 467.50p 472.00p 463.09p 467.50p 13964
17/07/2018 467.50p 468.28p 463.00p 467.50p 15546
16/07/2018 471.50p 472.28p 464.00p 467.50p 19016
13/07/2018 471.50p 475.73p 467.00p 471.50p 9515
12/07/2018 473.50p 473.50p 467.00p 471.50p 20131
11/07/2018 474.00p 474.56p 471.00p 473.50p 5781
10/07/2018 474.00p 475.88p 472.00p 474.00p 14000
09/07/2018 471.50p 475.82p 470.00p 474.00p 5978
06/07/2018 468.50p 471.50p 466.05p 471.50p 9250
05/07/2018 468.50p 469.25p 467.75p 468.50p 5385
04/07/2018 470.00p 470.97p 466.05p 468.50p 13210
03/07/2018 470.50p 470.88p 465.00p 470.00p 27130
02/07/2018 471.50p 471.50p 468.00p 470.50p 13469
29/06/2018 472.50p 472.50p 467.00p 471.50p 16822
28/06/2018 475.00p 475.00p 468.00p 472.50p 4518
27/06/2018 475.50p 475.50p 470.00p 475.00p 16730
26/06/2018 474.00p 479.73p 471.00p 475.50p 20060
25/06/2018 477.00p 477.00p 469.00p 474.00p 12274
22/06/2018 476.00p 477.00p 472.00p 477.00p 10509
21/06/2018 476.00p 476.00p 472.00p 476.00p 6902
20/06/2018 475.00p 476.00p 472.00p 476.00p 7464
19/06/2018 475.00p 475.00p 470.00p 475.00p 6319
18/06/2018 475.00p 475.00p 468.00p 475.00p 30091
15/06/2018 475.00p 479.60p 470.00p 475.00p 6226
14/06/2018 476.00p 476.00p 468.50p 475.00p 15893
13/06/2018 477.50p 482.90p 472.22p 477.50p 8544
12/06/2018 477.50p 477.50p 472.00p 477.50p 14530
11/06/2018 477.50p 477.50p 472.00p 477.50p 20485
08/06/2018 478.00p 478.00p 472.33p 477.50p 9248
07/06/2018 478.00p 478.28p 473.51p 478.00p 12396
06/06/2018 475.00p 476.19p 472.78p 476.00p 18070
05/06/2018 474.00p 475.86p 471.03p 475.00p 22576
04/06/2018 474.00p 475.20p 471.01p 474.00p 10660
01/06/2018 474.00p 475.39p 470.00p 474.00p 19245
31/05/2018 474.00p 475.40p 470.00p 474.00p 13340
30/05/2018 473.00p 475.46p 473.00p 474.00p 8695
29/05/2018 474.00p 474.00p 470.00p 473.00p 16698
25/05/2018 474.00p 474.00p 470.08p 474.00p 6574
24/05/2018 471.50p 474.00p 470.00p 474.00p 16796
23/05/2018 471.50p 473.53p 468.07p 471.50p 6138
22/05/2018 468.50p 474.01p 466.42p 471.50p 8672
21/05/2018 467.50p 470.32p 464.00p 468.50p 24758
18/05/2018 467.50p 469.90p 461.10p 466.00p 16352
17/05/2018 466.00p 466.00p 460.00p 464.00p 6950
16/05/2018 466.00p 466.00p 462.00p 466.00p 13364
15/05/2018 467.00p 467.00p 462.00p 466.00p 10339
14/05/2018 467.00p 467.00p 462.00p 467.00p 9360
11/05/2018 467.50p 467.50p 462.00p 467.00p 18910
10/05/2018 465.50p 467.50p 463.30p 467.50p 16607
09/05/2018 462.50p 465.50p 460.30p 465.50p 2369
08/05/2018 458.00p 463.91p 456.24p 461.50p 21105
04/05/2018 455.00p 458.00p 452.30p 458.00p 7858
03/05/2018 447.00p 456.90p 446.20p 455.00p 25452
02/05/2018 446.50p 447.69p 446.10p 447.00p 8648
01/05/2018 444.00p 447.40p 444.00p 446.50p 15553
30/04/2018 438.00p 446.50p 436.00p 443.00p 18372
27/04/2018 437.50p 438.90p 436.00p 438.00p 10542
26/04/2018 437.50p 439.00p 435.00p 437.50p 24072
25/04/2018 437.50p 439.40p 435.20p 437.50p 13294
24/04/2018 436.00p 439.50p 435.00p 437.50p 27119
23/04/2018 436.00p 437.32p 434.60p 436.00p 10654
20/04/2018 435.00p 437.32p 435.00p 436.00p 14051
19/04/2018 430.50p 436.40p 430.00p 435.00p 19354
18/04/2018 427.50p 432.00p 425.00p 430.50p 47944
17/04/2018 427.00p 427.50p 425.00p 427.50p 9567
16/04/2018 427.00p 427.00p 423.00p 427.00p 23341
13/04/2018 426.00p 427.00p 422.00p 427.00p 126413
12/04/2018 425.00p 426.00p 420.00p 426.00p 15791
11/04/2018 425.00p 425.00p 420.00p 425.00p 23072
10/04/2018 422.00p 425.00p 420.00p 425.00p 34071
09/04/2018 422.50p 422.50p 418.00p 422.00p 44581
06/04/2018 422.50p 422.59p 419.00p 422.50p 26098
05/04/2018 423.00p 423.05p 418.00p 423.00p 24646
04/04/2018 423.00p 423.30p 419.00p 423.00p 30592
03/04/2018 424.50p 424.50p 420.00p 423.00p 24579
29/03/2018 426.00p 426.00p 422.00p 424.50p 15533
28/03/2018 427.00p 428.00p 424.00p 426.00p 22710
27/03/2018 424.50p 428.40p 424.00p 427.00p 27866
26/03/2018 424.50p 424.50p 424.00p 424.50p 19834
23/03/2018 429.50p 429.50p 420.00p 424.50p 20353
22/03/2018 438.50p 438.50p 428.00p 431.00p 21628
21/03/2018 441.50p 441.50p 434.00p 438.50p 11531
20/03/2018 446.00p 446.00p 438.00p 441.50p 23027
19/03/2018 450.50p 450.50p 443.00p 446.00p 25987
16/03/2018 455.50p 455.50p 447.00p 450.50p 51793
15/03/2018 457.50p 457.50p 453.58p 455.50p 5672
14/03/2018 458.00p 461.00p 457.00p 461.00p 7783
13/03/2018 458.00p 458.00p 457.00p 458.00p 7943
12/03/2018 458.00p 458.00p 457.00p 458.00p 3959
09/03/2018 458.00p 459.00p 457.00p 458.00p 7684
08/03/2018 461.50p 461.50p 456.00p 458.00p 7156
07/03/2018 461.50p 461.50p 457.00p 461.50p 16315
06/03/2018 461.50p 461.50p 457.00p 461.50p 9506
05/03/2018 461.50p 461.50p 457.00p 461.50p 7657
02/03/2018 461.50p 461.50p 457.00p 461.50p 4283
01/03/2018 461.50p 461.50p 457.00p 461.50p 12714
28/02/2018 460.50p 461.50p 457.00p 461.50p 11001
27/02/2018 460.50p 460.50p 455.00p 460.50p 11614
26/02/2018 460.50p 460.50p 455.00p 460.50p 9159
23/02/2018 460.50p 460.50p 455.00p 460.50p 8844
22/02/2018 460.50p 460.50p 455.00p 460.50p 2581
21/02/2018 460.50p 461.50p 454.00p 461.50p 20102
20/02/2018 460.50p 460.50p 453.00p 460.50p 40746
19/02/2018 460.50p 460.50p 454.00p 460.50p 10004
16/02/2018 460.50p 460.50p 454.00p 460.50p 11700
15/02/2018 460.50p 465.20p 454.00p 460.50p 11981

*Close Price adjusted for both dividends and splits