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
14/02/2018 460.00p 460.50p 453.00p 460.50p 7561
13/02/2018 458.00p 458.00p 453.00p 458.00p 13658
12/02/2018 454.50p 455.50p 451.50p 455.50p 38317
09/02/2018 455.00p 458.00p 452.00p 454.50p 7879
08/02/2018 457.00p 457.00p 453.00p 456.00p 16527
07/02/2018 456.00p 457.00p 454.00p 457.00p 15703
06/02/2018 456.00p 467.00p 448.00p 456.00p 15738
05/02/2018 470.50p 470.50p 454.00p 464.00p 23171
02/02/2018 471.00p 471.00p 464.00p 471.00p 8244
01/02/2018 471.00p 471.00p 464.00p 471.00p 16064
31/01/2018 471.00p 471.00p 464.00p 471.00p 3367
30/01/2018 471.00p 471.00p 464.00p 471.00p 11954
29/01/2018 473.00p 473.00p 464.00p 471.00p 25708
26/01/2018 473.00p 473.00p 466.00p 473.00p 8764
25/01/2018 474.00p 474.00p 466.00p 473.00p 8507
24/01/2018 474.00p 474.00p 468.00p 474.00p 15938
23/01/2018 473.50p 474.00p 468.00p 474.00p 5804
22/01/2018 472.50p 472.50p 465.00p 472.00p 26688
19/01/2018 472.50p 472.50p 465.00p 472.50p 10827
18/01/2018 472.50p 472.50p 465.00p 472.50p 3984
17/01/2018 472.50p 472.50p 465.06p 472.50p 10792
16/01/2018 472.50p 472.50p 465.00p 472.50p 33371
15/01/2018 472.50p 472.50p 465.01p 472.50p 7481
12/01/2018 472.50p 472.50p 465.00p 472.50p 10463
11/01/2018 472.50p 472.50p 465.01p 472.50p 12893
10/01/2018 472.50p 472.50p 465.00p 472.50p 12935
09/01/2018 472.00p 472.50p 465.00p 472.50p 9825
08/01/2018 470.00p 472.00p 465.00p 472.00p 8847
05/01/2018 468.50p 469.09p 462.80p 468.50p 24293
04/01/2018 467.50p 468.50p 462.60p 468.50p 18222
03/01/2018 466.50p 467.50p 462.55p 467.50p 14732
02/01/2018 463.50p 466.50p 458.00p 466.50p 23762
29/12/2017 463.50p 463.50p 458.00p 463.50p 7617
28/12/2017 463.50p 463.50p 458.00p 463.50p 13824
27/12/2017 463.50p 463.50p 458.00p 463.50p 5826
22/12/2017 463.50p 463.50p 457.00p 463.50p 3691
21/12/2017 463.50p 463.50p 458.00p 463.50p 7574
20/12/2017 462.00p 463.50p 458.00p 463.50p 11204
19/12/2017 462.00p 462.00p 455.00p 462.00p 11621
18/12/2017 462.00p 462.00p 455.00p 462.00p 18371
15/12/2017 466.87p 466.87p 456.00p 462.50p 16667
14/12/2017 466.87p 466.87p 459.75p 466.87p 5188
13/12/2017 466.87p 466.87p 459.75p 466.87p 13637
12/12/2017 467.00p 467.00p 459.75p 466.87p 7447
11/12/2017 466.87p 467.00p 460.00p 467.00p 21207
08/12/2017 466.50p 466.88p 460.00p 466.87p 6954
07/12/2017 467.00p 467.00p 460.00p 466.50p 7824
06/12/2017 471.00p 471.00p 465.00p 471.00p 2699
05/12/2017 471.00p 471.36p 465.00p 471.00p 14078
04/12/2017 471.00p 473.30p 465.00p 471.00p 8606
01/12/2017 470.00p 470.06p 465.00p 470.00p 6923
30/11/2017 470.00p 470.00p 465.00p 470.00p 5861
29/11/2017 470.00p 470.00p 465.00p 470.00p 9544
28/11/2017 470.00p 470.00p 465.00p 470.00p 11815
27/11/2017 469.00p 470.00p 463.00p 470.00p 11408
24/11/2017 470.00p 470.00p 463.00p 469.00p 17906
23/11/2017 471.00p 471.00p 466.25p 470.00p 10501
22/11/2017 471.00p 471.05p 467.20p 471.00p 4437
21/11/2017 471.00p 471.10p 467.00p 471.00p 10291
20/11/2017 471.00p 471.20p 467.00p 471.00p 10947
17/11/2017 471.50p 471.50p 467.00p 471.00p 1881
16/11/2017 471.00p 471.20p 467.00p 471.00p 6676
15/11/2017 471.00p 471.30p 467.00p 471.00p 10272
14/11/2017 471.00p 471.40p 467.00p 471.00p 11671
13/11/2017 474.50p 477.60p 467.00p 471.00p 31648
10/11/2017 474.50p 477.60p 471.35p 474.50p 9666
09/11/2017 474.50p 478.80p 471.80p 474.50p 42102
08/11/2017 474.50p 477.65p 471.35p 474.50p 8066
07/11/2017 471.50p 475.89p 470.05p 474.50p 7409
06/11/2017 471.50p 473.14p 469.00p 471.50p 22001
03/11/2017 471.50p 473.14p 469.25p 471.50p 18358
02/11/2017 470.00p 473.10p 469.25p 471.50p 6439
01/11/2017 466.00p 471.31p 466.00p 470.00p 17048
31/10/2017 465.00p 467.31p 464.10p 466.00p 24355
30/10/2017 463.00p 466.90p 462.00p 465.00p 10727
27/10/2017 463.00p 463.80p 460.00p 463.00p 11465
26/10/2017 463.00p 463.80p 460.00p 463.00p 7720
25/10/2017 463.00p 463.80p 460.00p 463.00p 4395
24/10/2017 463.00p 463.80p 460.10p 463.00p 8684
23/10/2017 463.00p 464.00p 460.00p 463.00p 9520
20/10/2017 466.00p 466.90p 460.00p 463.00p 6300
19/10/2017 465.00p 466.90p 462.30p 466.00p 19492
18/10/2017 464.50p 466.98p 462.30p 465.00p 6729
17/10/2017 463.00p 466.15p 462.00p 464.50p 20116
16/10/2017 462.50p 463.66p 461.15p 463.00p 19194
13/10/2017 462.00p 462.50p 462.00p 462.50p 19773
12/10/2017 460.50p 462.00p 460.50p 462.00p 16733
11/10/2017 460.00p 460.50p 460.00p 460.50p 15097
10/10/2017 459.50p 460.00p 459.50p 460.00p 22349
09/10/2017 457.00p 459.50p 457.00p 459.50p 8364
06/10/2017 456.00p 457.00p 456.00p 457.00p 22854
05/10/2017 452.75p 456.00p 452.75p 456.00p 14478
04/10/2017 451.00p 452.75p 451.00p 452.75p 14292
03/10/2017 446.00p 451.00p 445.50p 451.00p 10697
02/10/2017 441.00p 445.50p 439.00p 445.50p 15769
29/09/2017 439.00p 439.00p 439.00p 439.00p 20253
28/09/2017 439.00p 439.00p 439.00p 439.00p 8148
27/09/2017 439.00p 439.00p 439.00p 439.00p 5127
26/09/2017 439.00p 439.00p 439.00p 439.00p 4494
25/09/2017 439.00p 439.00p 439.00p 439.00p 10816
22/09/2017 440.00p 440.00p 439.00p 439.00p 18784
21/09/2017 440.00p 440.00p 440.00p 440.00p 2250
20/09/2017 443.00p 443.00p 443.00p 443.00p 12214
19/09/2017 444.00p 444.00p 443.00p 443.00p 13214
18/09/2017 446.50p 446.50p 444.00p 444.00p 37266
15/09/2017 448.50p 448.50p 446.50p 446.50p 739
14/09/2017 452.50p 452.50p 448.50p 448.50p 10964
13/09/2017 451.50p 452.50p 451.50p 452.50p 17891
12/09/2017 450.00p 451.50p 450.00p 451.50p 11535
11/09/2017 449.00p 450.00p 449.00p 450.00p 15862
08/09/2017 449.00p 449.00p 449.00p 449.00p 13450
07/09/2017 448.50p 449.00p 447.00p 449.00p 10596
06/09/2017 443.25p 447.00p 443.25p 447.00p 8795
05/09/2017 443.50p 443.50p 443.25p 443.25p 17709
04/09/2017 443.50p 443.50p 443.50p 443.50p 28226
01/09/2017 443.50p 443.50p 443.50p 443.50p 25444
31/08/2017 443.50p 443.50p 443.50p 443.50p 22324
30/08/2017 443.50p 443.50p 443.50p 443.50p 10148
29/08/2017 443.50p 443.50p 443.50p 443.50p 13918
25/08/2017 443.50p 443.50p 443.50p 443.50p 13623
24/08/2017 444.25p 444.25p 443.50p 443.50p 15515
23/08/2017 444.50p 444.50p 444.25p 444.25p 8094
22/08/2017 446.50p 446.50p 444.50p 444.50p 13155
21/08/2017 448.00p 448.00p 446.50p 446.50p 37708
18/08/2017 448.00p 448.00p 448.00p 448.00p 18122
17/08/2017 448.00p 448.00p 448.00p 448.00p 16372
16/08/2017 449.50p 452.50p 448.00p 448.00p 14035
15/08/2017 448.00p 449.50p 448.00p 449.50p 10495
14/08/2017 445.00p 448.00p 445.00p 448.00p 13411
11/08/2017 446.50p 446.50p 445.00p 445.00p 23215
10/08/2017 449.50p 449.50p 446.50p 446.50p 17113
09/08/2017 451.50p 451.50p 449.50p 449.50p 10800
08/08/2017 450.00p 451.50p 450.00p 451.50p 7432
07/08/2017 446.50p 450.00p 446.00p 450.00p 15615
04/08/2017 446.50p 446.50p 446.50p 446.50p 15519
03/08/2017 446.50p 446.50p 446.50p 446.50p 27202
02/08/2017 446.50p 446.50p 446.50p 446.50p 18597
01/08/2017 445.63p 446.50p 445.63p 446.50p 23844
31/07/2017 443.50p 445.63p 443.50p 445.63p 25192
28/07/2017 443.50p 443.50p 443.50p 443.50p 28280
27/07/2017 443.50p 443.50p 443.50p 443.50p 35946
26/07/2017 442.00p 443.50p 442.00p 443.50p 8594
25/07/2017 440.00p 442.00p 440.00p 442.00p 23979
24/07/2017 441.00p 441.00p 440.00p 440.00p 22294
21/07/2017 447.00p 447.00p 441.00p 441.00p 43809
20/07/2017 447.00p 447.00p 447.00p 447.00p 27285
19/07/2017 445.00p 447.00p 444.00p 447.00p 270
18/07/2017 445.00p 445.00p 445.00p 445.00p 25692
17/07/2017 444.00p 445.00p 444.00p 445.00p 11233
14/07/2017 441.00p 444.00p 441.00p 444.00p 10463
13/07/2017 441.00p 441.00p 441.00p 441.00p 8103
12/07/2017 438.50p 441.00p 438.50p 441.00p 14554
11/07/2017 438.50p 438.50p 438.50p 438.50p 12436
10/07/2017 438.50p 438.50p 438.50p 438.50p 3091
07/07/2017 438.50p 438.50p 438.50p 438.50p 8133
06/07/2017 438.50p 438.50p 438.50p 438.50p 5854
05/07/2017 440.00p 440.00p 438.50p 438.50p 15129
04/07/2017 440.50p 440.50p 440.00p 440.00p 11897
03/07/2017 440.00p 440.50p 440.00p 440.50p 22373
30/06/2017 440.00p 440.00p 440.00p 440.00p 24341
29/06/2017 441.00p 441.00p 440.00p 440.00p 6436
28/06/2017 446.50p 446.50p 441.00p 441.00p 9400
27/06/2017 448.00p 448.00p 446.50p 446.50p 8666
26/06/2017 445.00p 450.00p 445.00p 448.00p 14338
23/06/2017 445.00p 445.00p 445.00p 445.00p 15813
22/06/2017 445.00p 445.00p 445.00p 445.00p 0
21/06/2017 450.00p 451.00p 445.00p 445.00p 0
20/06/2017 448.00p 450.00p 448.00p 450.00p 0
19/06/2017 445.00p 448.00p 445.00p 448.00p 0
16/06/2017 446.50p 450.00p 442.30p 445.00p 31881
15/06/2017 449.00p 452.00p 443.00p 446.50p 40900
14/06/2017 453.00p 457.20p 450.20p 453.00p 11214
13/06/2017 451.00p 457.45p 451.00p 453.00p 33070
12/06/2017 448.00p 458.00p 448.00p 451.00p 40496
09/06/2017 446.50p 452.00p 442.46p 448.00p 121164
08/06/2017 449.50p 456.00p 449.50p 449.50p 9189
07/06/2017 450.75p 457.00p 449.50p 449.50p 22073
06/06/2017 448.00p 458.50p 448.00p 449.75p 74537
05/06/2017 440.00p 453.00p 435.00p 448.00p 81296
02/06/2017 438.00p 445.00p 438.00p 440.00p 29283
01/06/2017 438.00p 443.00p 438.00p 438.00p 6603
31/05/2017 434.50p 443.00p 434.15p 438.00p 21470
30/05/2017 436.50p 441.00p 434.50p 434.50p 10524
26/05/2017 434.00p 441.00p 434.00p 436.50p 28717
25/05/2017 431.50p 439.00p 431.00p 434.00p 100899
24/05/2017 430.50p 435.55p 430.50p 431.50p 15407
23/05/2017 428.50p 434.50p 426.20p 430.50p 12766
22/05/2017 429.00p 431.00p 427.60p 428.50p 10745
19/05/2017 430.50p 431.40p 428.40p 429.00p 18036
18/05/2017 437.00p 437.00p 427.80p 430.50p 27192
17/05/2017 438.50p 441.30p 434.60p 437.00p 21661
16/05/2017 438.50p 441.20p 435.80p 438.50p 33053
15/05/2017 438.50p 441.30p 436.80p 438.50p 12621
12/05/2017 439.00p 443.10p 435.00p 438.50p 28736
11/05/2017 438.50p 442.11p 436.31p 439.00p 11539
10/05/2017 438.50p 442.10p 436.25p 438.50p 28799
09/05/2017 434.25p 441.00p 433.50p 438.50p 12959
08/05/2017 430.50p 438.00p 427.50p 434.25p 15268
05/05/2017 430.50p 435.00p 426.00p 430.50p 19403
04/05/2017 429.50p 435.00p 429.50p 430.50p 11919

*Close Price adjusted for both dividends and splits