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
03/05/2017 429.00p 434.00p 426.00p 429.50p 18311
02/05/2017 424.00p 432.50p 424.00p 429.00p 25374
28/04/2017 421.50p 428.00p 421.50p 424.00p 9919
27/04/2017 422.50p 425.50p 421.50p 421.50p 6777
26/04/2017 414.50p 426.00p 414.50p 422.50p 10756
25/04/2017 413.50p 420.00p 410.00p 414.50p 27311
24/04/2017 406.00p 417.00p 404.45p 413.50p 44908
21/04/2017 406.00p 410.00p 403.75p 406.00p 9323
20/04/2017 404.25p 410.00p 400.50p 406.00p 12101
19/04/2017 404.25p 407.63p 400.50p 404.25p 28303
18/04/2017 404.50p 410.00p 404.10p 404.25p 19393
13/04/2017 399.50p 409.00p 397.31p 404.50p 51442
12/04/2017 398.50p 401.70p 397.25p 399.50p 30845
11/04/2017 392.00p 399.74p 391.30p 398.50p 46393
10/04/2017 390.00p 393.40p 386.70p 392.00p 61383
07/04/2017 389.00p 393.20p 384.70p 390.00p 36676
06/04/2017 389.00p 392.30p 384.00p 389.00p 26404
05/04/2017 389.00p 392.30p 384.50p 389.00p 19181
04/04/2017 389.00p 392.40p 384.00p 389.00p 28450
03/04/2017 382.00p 393.00p 382.00p 389.00p 26827
31/03/2017 384.00p 384.75p 381.00p 382.00p 31109
30/03/2017 386.00p 387.37p 383.10p 384.00p 26953
29/03/2017 386.00p 388.00p 384.20p 386.00p 22291
28/03/2017 386.00p 388.00p 384.20p 386.00p 24961
27/03/2017 388.00p 390.00p 384.60p 386.00p 44674
24/03/2017 388.00p 390.00p 387.10p 388.00p 4834
23/03/2017 388.00p 389.89p 386.84p 388.00p 12661
22/03/2017 394.00p 394.00p 386.84p 388.00p 31134
21/03/2017 395.50p 398.00p 393.87p 394.00p 50012
20/03/2017 395.75p 398.00p 394.00p 395.50p 28175
17/03/2017 395.75p 398.00p 393.50p 395.75p 21103
16/03/2017 395.50p 398.00p 395.34p 395.75p 7231
15/03/2017 396.00p 398.00p 395.11p 395.50p 17453
14/03/2017 396.50p 398.00p 395.00p 396.00p 41401
13/03/2017 397.00p 398.00p 396.39p 396.50p 41093
10/03/2017 397.00p 400.00p 396.80p 397.00p 20606
09/03/2017 397.00p 400.00p 396.00p 397.00p 22333
08/03/2017 403.00p 407.00p 403.00p 403.00p 23334
07/03/2017 403.00p 406.20p 402.71p 403.00p 1485
06/03/2017 403.50p 406.90p 401.85p 403.00p 35785
03/03/2017 403.00p 407.00p 402.61p 403.50p 36639
02/03/2017 403.00p 406.80p 401.85p 403.00p 23827
01/03/2017 403.50p 406.80p 402.60p 403.00p 11654
28/02/2017 401.00p 406.30p 400.14p 403.50p 38145
27/02/2017 400.00p 404.00p 398.90p 401.00p 22969
24/02/2017 400.00p 402.80p 398.90p 400.00p 21364
23/02/2017 398.00p 402.80p 396.00p 400.00p 22157
22/02/2017 396.50p 402.00p 395.85p 398.00p 15746
21/02/2017 400.50p 401.80p 392.57p 396.50p 13612
20/02/2017 394.00p 402.00p 392.25p 400.50p 45798
17/02/2017 394.00p 398.00p 391.80p 394.00p 15459
16/02/2017 392.00p 398.00p 391.60p 394.00p 10645
15/02/2017 392.00p 397.00p 388.35p 392.00p 27422
14/02/2017 392.00p 395.37p 388.30p 392.00p 11756
13/02/2017 390.50p 395.37p 387.00p 392.00p 53763
10/02/2017 390.50p 392.85p 387.88p 390.50p 15764
09/02/2017 390.50p 392.86p 387.00p 390.50p 18167
08/02/2017 389.00p 391.25p 385.00p 390.00p 24373
07/02/2017 386.00p 391.80p 385.60p 389.00p 13375
06/02/2017 384.00p 388.40p 383.10p 386.00p 32074
03/02/2017 380.00p 384.90p 377.65p 384.00p 31072
02/02/2017 380.00p 381.25p 375.65p 380.00p 23877
01/02/2017 380.00p 381.25p 376.00p 380.00p 9533
31/01/2017 378.50p 380.00p 373.60p 380.00p 19629
30/01/2017 378.50p 383.00p 373.57p 378.50p 44813
27/01/2017 378.50p 381.25p 373.55p 378.50p 13698
26/01/2017 378.50p 381.25p 373.00p 378.50p 8485
25/01/2017 378.00p 378.50p 373.00p 378.50p 32420
24/01/2017 376.50p 378.00p 372.00p 378.00p 28912
23/01/2017 376.00p 376.00p 372.00p 376.00p 17119
20/01/2017 375.00p 376.00p 372.00p 376.00p 22569
19/01/2017 375.00p 375.00p 370.55p 375.00p 33711
18/01/2017 375.00p 375.00p 370.50p 375.00p 10857
17/01/2017 375.00p 375.00p 370.46p 375.00p 36022
16/01/2017 373.75p 375.00p 369.89p 375.00p 40901
13/01/2017 372.25p 373.75p 368.29p 373.75p 27067
12/01/2017 372.25p 372.25p 367.81p 372.25p 20391
11/01/2017 371.50p 372.25p 366.50p 372.25p 30872
10/01/2017 370.75p 371.50p 364.86p 371.50p 35982
09/01/2017 368.00p 370.75p 364.26p 370.75p 33269
06/01/2017 366.00p 369.58p 363.20p 368.00p 53469
05/01/2017 364.00p 367.68p 359.00p 366.00p 22812
04/01/2017 362.75p 365.50p 358.50p 363.75p 21912
03/01/2017 359.00p 363.20p 352.00p 362.75p 110019
30/12/2016 359.00p 359.90p 355.00p 359.00p 9463
29/12/2016 359.00p 359.00p 355.00p 359.00p 10503
28/12/2016 359.50p 359.50p 355.00p 359.00p 8380
23/12/2016 359.50p 359.50p 355.00p 359.50p 40624
22/12/2016 359.50p 360.40p 356.00p 359.50p 19391
21/12/2016 359.50p 362.00p 356.00p 359.50p 22558
20/12/2016 359.50p 359.50p 356.00p 359.50p 15967
19/12/2016 357.50p 359.50p 356.00p 359.50p 13069
16/12/2016 360.50p 360.50p 356.00p 357.50p 16784
15/12/2016 361.00p 361.00p 356.00p 360.50p 10453
14/12/2016 360.50p 361.00p 356.00p 361.00p 11660
13/12/2016 358.50p 360.50p 354.00p 360.50p 20704
12/12/2016 357.00p 358.50p 353.00p 358.50p 12827
09/12/2016 357.00p 357.00p 354.00p 357.00p 7852
08/12/2016 357.00p 357.00p 354.00p 357.00p 4902
07/12/2016 353.00p 357.00p 351.00p 357.00p 22465
06/12/2016 351.00p 352.90p 347.00p 351.50p 34499
05/12/2016 350.50p 351.00p 346.00p 351.00p 10944
02/12/2016 352.50p 352.50p 345.00p 350.50p 31365
01/12/2016 352.50p 352.50p 348.00p 352.50p 22474
30/11/2016 350.50p 352.50p 348.00p 350.50p 19810
29/11/2016 351.50p 351.50p 346.00p 350.50p 7078
28/11/2016 352.50p 352.50p 347.00p 351.50p 12423
25/11/2016 352.50p 352.50p 347.00p 352.50p 2591
24/11/2016 352.50p 352.50p 345.00p 352.50p 26785
23/11/2016 352.50p 352.50p 347.00p 352.50p 11799
22/11/2016 350.50p 352.00p 347.00p 352.00p 29712
21/11/2016 349.00p 352.00p 347.00p 350.50p 8615
18/11/2016 346.50p 349.00p 341.00p 349.00p 26217
17/11/2016 349.50p 349.82p 344.00p 346.50p 9904
16/11/2016 348.00p 352.20p 346.20p 349.50p 22251
15/11/2016 348.00p 348.46p 343.20p 348.00p 25723
14/11/2016 346.50p 348.40p 341.20p 348.00p 36546
11/11/2016 346.50p 348.40p 341.20p 346.50p 5529
10/11/2016 341.00p 348.53p 341.00p 346.50p 16949
09/11/2016 325.00p 338.50p 323.00p 338.50p 41698
08/11/2016 338.50p 338.50p 333.00p 338.00p 23998
07/11/2016 335.50p 338.50p 334.00p 338.50p 25105
04/11/2016 343.00p 343.00p 328.00p 335.00p 35793
03/11/2016 343.50p 343.50p 337.00p 343.00p 7523
02/11/2016 346.00p 346.00p 338.00p 343.50p 25685
01/11/2016 344.00p 346.00p 339.00p 346.00p 14566
31/10/2016 345.00p 345.00p 339.00p 344.00p 21931
28/10/2016 347.00p 347.00p 338.00p 345.00p 19526
27/10/2016 348.00p 348.00p 344.00p 347.00p 13459
26/10/2016 354.50p 354.50p 342.00p 348.00p 40495
25/10/2016 360.00p 360.00p 350.00p 354.50p 30041
24/10/2016 364.00p 364.00p 356.50p 360.00p 30714
21/10/2016 364.00p 364.00p 360.00p 364.00p 8565
20/10/2016 366.00p 366.00p 360.00p 364.00p 1149
19/10/2016 366.00p 366.00p 361.00p 366.00p 11904
18/10/2016 366.00p 367.20p 361.00p 366.00p 25835
17/10/2016 369.50p 369.50p 361.00p 366.00p 17502
14/10/2016 372.00p 372.00p 365.00p 370.37p 27009
13/10/2016 375.00p 375.00p 365.00p 372.00p 11430
12/10/2016 375.00p 376.12p 368.00p 375.00p 19109
11/10/2016 375.00p 376.85p 368.70p 375.00p 20894
10/10/2016 373.50p 376.85p 368.00p 375.00p 38290
07/10/2016 370.00p 373.50p 366.00p 373.50p 18035
06/10/2016 370.00p 370.00p 364.00p 370.00p 27800
05/10/2016 371.50p 371.50p 364.00p 370.00p 13836
04/10/2016 368.50p 371.50p 365.00p 371.50p 16699
03/10/2016 365.50p 368.50p 359.00p 368.50p 17918
30/09/2016 367.00p 367.00p 360.00p 365.50p 22035
29/09/2016 366.00p 367.00p 364.00p 367.00p 22426
28/09/2016 364.00p 366.00p 359.00p 366.00p 23011
27/09/2016 366.00p 366.00p 359.50p 364.00p 28041
26/09/2016 365.00p 365.54p 361.21p 365.50p 15778
23/09/2016 367.00p 367.00p 360.00p 365.00p 34956
22/09/2016 365.00p 367.54p 360.10p 363.00p 44785
21/09/2016 365.00p 365.80p 360.00p 365.00p 35943
20/09/2016 349.50p 368.53p 349.50p 365.00p 78136
19/09/2016 345.50p 352.80p 344.60p 349.50p 23350
16/09/2016 345.50p 345.50p 340.00p 345.50p 24626
15/09/2016 350.00p 350.00p 340.00p 345.50p 28939
14/09/2016 351.50p 353.00p 345.00p 353.00p 20200
13/09/2016 351.00p 351.78p 346.00p 351.50p 16805
12/09/2016 352.50p 352.99p 346.00p 351.00p 11551
09/09/2016 355.50p 356.35p 350.00p 354.50p 12165
08/09/2016 357.00p 357.00p 348.00p 355.50p 52390
07/09/2016 356.50p 357.00p 351.00p 357.00p 17808
06/09/2016 356.50p 356.50p 351.00p 356.50p 12752
05/09/2016 357.00p 357.30p 350.00p 356.50p 28394
02/09/2016 355.50p 357.30p 350.00p 357.00p 25849
01/09/2016 354.25p 357.00p 349.50p 354.25p 29951
31/08/2016 355.50p 355.60p 349.50p 354.25p 20104
30/08/2016 355.50p 355.50p 350.01p 355.50p 16777
26/08/2016 354.00p 356.00p 350.00p 355.50p 49461
25/08/2016 354.00p 355.98p 350.26p 354.00p 14555
24/08/2016 352.00p 356.00p 350.00p 354.00p 20981
23/08/2016 348.00p 356.00p 347.15p 352.00p 42753
22/08/2016 348.00p 351.00p 345.75p 348.00p 22359
19/08/2016 348.00p 350.30p 345.10p 348.00p 33955
18/08/2016 348.50p 350.80p 345.00p 348.50p 34298
17/08/2016 343.50p 353.00p 343.50p 348.50p 19625
16/08/2016 347.50p 349.30p 341.72p 343.50p 39102
15/08/2016 347.50p 351.68p 343.80p 347.50p 20267
12/08/2016 346.50p 351.68p 344.50p 347.50p 7143
11/08/2016 349.50p 353.68p 341.00p 346.50p 12691
10/08/2016 345.50p 353.80p 344.00p 349.00p 21686
09/08/2016 342.00p 349.40p 340.80p 345.50p 43999
08/08/2016 335.00p 343.50p 333.40p 342.00p 82423
05/08/2016 334.50p 335.90p 330.30p 335.00p 23899
04/08/2016 334.50p 336.00p 330.00p 334.50p 38574
03/08/2016 334.50p 336.00p 330.00p 334.50p 23569
02/08/2016 334.50p 336.50p 325.00p 334.50p 40991
01/08/2016 333.50p 336.50p 329.00p 334.50p 40716
29/07/2016 335.00p 335.59p 327.55p 333.50p 45578
28/07/2016 334.50p 336.14p 331.00p 335.00p 61796
27/07/2016 334.50p 335.10p 331.00p 334.50p 29285
26/07/2016 334.00p 335.35p 330.00p 334.50p 15390
25/07/2016 332.00p 335.52p 329.00p 334.00p 36693
22/07/2016 330.00p 333.52p 326.94p 332.00p 51538
21/07/2016 327.50p 332.24p 323.95p 330.00p 47134
20/07/2016 325.00p 327.50p 320.50p 327.50p 19176
19/07/2016 325.00p 325.00p 320.50p 325.00p 5326

*Close Price adjusted for both dividends and splits