Bluefield Solar Income Fund Limited (BSIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluefield Solar Income Fund Limited

Date Open High Low Close* Volume
29/05/2025 91.20p 93.10p 91.10p 92.20p 298403
28/05/2025 92.40p 93.40p 91.00p 91.10p 599811
27/05/2025 92.00p 93.70p 91.15p 92.60p 399924
23/05/2025 92.00p 92.00p 91.50p 92.00p 1075700
22/05/2025 91.00p 92.22p 90.75p 91.50p 628007
21/05/2025 93.60p 93.90p 92.30p 93.20p 501778
20/05/2025 93.00p 93.40p 92.20p 92.90p 631714
19/05/2025 91.90p 92.90p 91.40p 92.20p 815825
16/05/2025 91.60p 92.50p 91.10p 91.10p 943818
15/05/2025 92.40p 93.00p 91.40p 91.40p 666670
14/05/2025 93.60p 93.80p 92.10p 92.10p 439029
13/05/2025 93.80p 94.00p 93.30p 93.60p 1571273
12/05/2025 94.60p 94.70p 92.90p 93.40p 2375975
09/05/2025 94.90p 94.90p 94.30p 94.70p 658050
08/05/2025 95.00p 95.49p 94.40p 94.70p 488883
07/05/2025 95.60p 96.20p 94.40p 95.00p 628996
06/05/2025 96.80p 97.50p 95.70p 96.50p 1441318
02/05/2025 97.00p 97.50p 96.50p 96.50p 691080
01/05/2025 97.20p 98.53p 96.46p 96.90p 372037
30/04/2025 99.80p 100.40p 96.90p 96.90p 518953
29/04/2025 101.00p 101.00p 99.80p 100.00p 2415668
28/04/2025 99.00p 101.60p 98.60p 101.00p 1382220
25/04/2025 97.90p 99.40p 97.00p 99.20p 527425
24/04/2025 96.10p 97.44p 96.10p 97.20p 671128
23/04/2025 96.20p 96.80p 95.46p 96.30p 1540925
22/04/2025 95.10p 97.00p 94.10p 96.10p 753518
17/04/2025 93.40p 95.10p 93.40p 95.10p 522124
16/04/2025 94.20p 95.00p 93.32p 95.00p 851103
15/04/2025 92.10p 94.60p 92.00p 94.30p 505281
14/04/2025 91.00p 93.30p 90.10p 93.30p 439953
11/04/2025 90.30p 91.00p 89.10p 90.00p 494720
10/04/2025 89.80p 90.30p 88.70p 90.30p 528721
09/04/2025 88.30p 88.80p 87.10p 87.80p 413827
08/04/2025 87.80p 88.80p 87.00p 87.90p 933258
07/04/2025 89.00p 89.20p 86.60p 86.90p 3855555
04/04/2025 88.70p 90.50p 87.98p 88.20p 4800800
03/04/2025 89.10p 90.90p 88.38p 88.60p 726969
02/04/2025 89.00p 90.80p 88.50p 89.40p 1437339
01/04/2025 88.80p 89.30p 88.01p 89.00p 2852308
31/03/2025 89.80p 90.00p 87.60p 87.80p 616519
28/03/2025 90.00p 90.80p 88.80p 89.00p 2677573
27/03/2025 90.50p 91.90p 89.90p 89.90p 805869
26/03/2025 92.00p 92.00p 89.87p 90.10p 1555764
25/03/2025 91.00p 91.80p 90.10p 90.20p 816501
24/03/2025 91.50p 92.90p 90.30p 90.30p 623855
21/03/2025 91.30p 92.90p 91.00p 91.20p 1073188
20/03/2025 91.30p 92.30p 91.00p 91.30p 1532008
19/03/2025 91.60p 92.90p 91.30p 91.30p 560397
18/03/2025 91.00p 93.00p 91.00p 91.40p 610448
17/03/2025 91.30p 92.20p 90.40p 91.60p 1195381
14/03/2025 90.50p 91.70p 90.40p 91.30p 504279
13/03/2025 90.00p 90.80p 90.00p 90.80p 2196246
12/03/2025 90.50p 90.80p 89.05p 90.50p 1524247
11/03/2025 90.70p 90.90p 89.42p 90.10p 1083356
10/03/2025 90.40p 91.00p 88.60p 89.10p 1195552
07/03/2025 88.80p 90.40p 88.80p 89.90p 966288
06/03/2025 88.60p 89.70p 88.50p 89.10p 372375
05/03/2025 89.00p 90.00p 87.20p 88.60p 923818
04/03/2025 87.20p 89.50p 87.12p 89.00p 1276948
03/03/2025 88.00p 88.40p 87.10p 87.60p 2310045
28/02/2025 88.50p 88.90p 87.00p 87.00p 1695508
27/02/2025 88.20p 88.40p 85.60p 88.00p 2616033
26/02/2025 86.90p 88.10p 86.00p 87.10p 833261
25/02/2025 87.00p 88.30p 85.60p 86.70p 1483344
24/02/2025 86.00p 87.53p 85.80p 86.10p 1340121
21/02/2025 88.30p 88.40p 85.90p 86.00p 849334
20/02/2025 88.00p 89.10p 86.30p 86.60p 557770
19/02/2025 88.40p 89.20p 87.00p 87.50p 1029053
18/02/2025 88.70p 89.20p 88.10p 88.20p 878123
17/02/2025 86.60p 88.90p 85.10p 88.20p 1610759
14/02/2025 86.90p 87.70p 85.12p 87.00p 1977037
13/02/2025 85.60p 87.75p 84.60p 85.80p 3642891
12/02/2025 82.10p 85.20p 82.00p 84.10p 1507854
11/02/2025 81.80p 82.30p 81.80p 82.10p 5604190
10/02/2025 82.20p 82.20p 81.60p 81.80p 3204672
07/02/2025 82.00p 82.20p 80.90p 81.60p 1256204
06/02/2025 82.00p 82.60p 80.50p 81.50p 4121950
05/02/2025 82.00p 83.90p 81.60p 81.60p 1728260
04/02/2025 81.90p 83.80p 81.30p 81.30p 1119938
03/02/2025 81.90p 82.60p 81.10p 81.60p 1772925
31/01/2025 83.30p 83.40p 81.90p 82.20p 3367408
30/01/2025 83.00p 83.70p 83.00p 83.40p 1508568
29/01/2025 84.80p 85.00p 82.70p 83.10p 1488812
28/01/2025 84.10p 85.00p 83.30p 83.30p 3231965
27/01/2025 85.00p 86.10p 84.10p 84.10p 1052569
24/01/2025 85.40p 86.30p 84.20p 85.50p 1022329
23/01/2025 86.00p 86.10p 84.20p 84.40p 1198276
22/01/2025 87.60p 88.50p 86.00p 86.00p 528886
21/01/2025 87.30p 88.30p 86.10p 87.10p 966749
20/01/2025 86.40p 87.00p 86.00p 86.50p 999119
17/01/2025 87.10p 88.20p 87.00p 87.00p 903269
16/01/2025 86.50p 87.40p 85.40p 87.40p 1473800
15/01/2025 85.70p 86.50p 84.50p 86.50p 2069101
14/01/2025 84.80p 85.50p 83.50p 85.40p 1490823
13/01/2025 85.70p 86.50p 83.60p 84.50p 4179780
10/01/2025 88.20p 90.20p 85.60p 85.60p 1258566
09/01/2025 91.20p 91.20p 88.10p 88.10p 1623303
08/01/2025 91.60p 92.80p 89.50p 89.50p 1537107
07/01/2025 92.50p 95.00p 90.90p 90.90p 876549
06/01/2025 94.90p 95.30p 93.00p 93.00p 1068047
03/01/2025 94.80p 94.90p 94.00p 94.80p 212787
02/01/2025 94.30p 95.00p 92.30p 94.60p 312069
31/12/2024 93.40p 94.40p 92.48p 94.20p 238004
30/12/2024 92.40p 93.90p 92.30p 92.30p 230896
27/12/2024 92.30p 94.20p 91.97p 93.00p 393883
24/12/2024 92.70p 93.00p 91.98p 92.60p 201526
23/12/2024 91.40p 92.97p 91.40p 92.40p 702102
20/12/2024 92.30p 92.70p 91.50p 92.70p 1350541
19/12/2024 92.70p 92.90p 91.50p 91.50p 1267166
18/12/2024 94.30p 95.20p 92.60p 92.60p 540165
17/12/2024 95.30p 95.40p 93.20p 93.20p 762294
16/12/2024 95.80p 95.80p 94.50p 94.50p 1566742
13/12/2024 95.50p 96.00p 94.80p 95.10p 962512
12/12/2024 96.00p 96.40p 95.10p 95.80p 562950
11/12/2024 96.20p 96.50p 95.20p 95.20p 597516
10/12/2024 96.20p 96.70p 96.05p 96.70p 446506
09/12/2024 95.00p 96.80p 95.00p 96.70p 722957
06/12/2024 96.30p 96.90p 95.80p 96.60p 693816
05/12/2024 96.00p 96.80p 96.00p 96.30p 949827
04/12/2024 95.00p 96.70p 95.00p 96.00p 1572006
03/12/2024 96.10p 96.18p 95.00p 95.00p 995807
02/12/2024 95.60p 97.00p 95.20p 96.30p 533032
29/11/2024 96.50p 96.90p 95.20p 95.60p 1656382
28/11/2024 95.00p 98.42p 94.28p 97.20p 1405820
27/11/2024 94.80p 95.90p 94.00p 94.30p 776322
26/11/2024 95.00p 96.50p 94.60p 94.60p 2699374
25/11/2024 95.70p 96.70p 94.80p 95.30p 512824
22/11/2024 95.80p 96.70p 94.40p 94.40p 1201767
21/11/2024 96.60p 97.30p 95.00p 95.30p 1635797
20/11/2024 96.80p 97.42p 96.50p 97.10p 710815
19/11/2024 96.20p 97.24p 95.91p 96.70p 816142
18/11/2024 96.80p 97.70p 95.20p 95.80p 1687580
15/11/2024 96.60p 97.90p 95.10p 95.80p 938078
14/11/2024 97.00p 99.00p 96.10p 96.70p 2013379
13/11/2024 99.00p 99.40p 96.70p 96.70p 2307795
12/11/2024 100.20p 101.60p 98.00p 98.00p 888487
11/11/2024 102.00p 103.40p 100.20p 100.20p 999794
08/11/2024 102.40p 103.60p 101.80p 102.00p 417815
07/11/2024 104.00p 104.00p 102.00p 102.60p 830638
06/11/2024 104.60p 104.60p 102.00p 102.00p 744094
05/11/2024 104.20p 105.00p 102.00p 102.00p 1067548
04/11/2024 104.60p 105.20p 103.84p 104.00p 536222
01/11/2024 106.00p 106.00p 104.00p 104.00p 466862
31/10/2024 106.60p 107.60p 105.00p 105.00p 2161118
30/10/2024 106.20p 107.21p 105.80p 106.80p 1159181
29/10/2024 105.80p 107.60p 105.80p 105.80p 1678858
28/10/2024 106.00p 107.60p 106.00p 107.00p 1360055
25/10/2024 105.80p 107.00p 105.80p 106.20p 366579
24/10/2024 106.80p 107.60p 106.00p 106.20p 1394426
23/10/2024 107.80p 107.80p 106.00p 106.20p 641322
22/10/2024 107.00p 107.00p 105.60p 107.00p 2153122
21/10/2024 106.40p 107.00p 104.00p 106.00p 1701026
18/10/2024 106.80p 106.80p 105.20p 106.40p 1108293
17/10/2024 104.40p 106.80p 104.40p 105.80p 2312158
16/10/2024 105.20p 105.20p 103.60p 103.80p 905784
15/10/2024 103.60p 105.20p 103.40p 103.60p 3574923
14/10/2024 104.20p 105.40p 103.40p 103.40p 804196
11/10/2024 104.20p 105.40p 103.60p 103.60p 1183435
10/10/2024 107.00p 107.00p 103.10p 103.60p 1180661
09/10/2024 108.40p 109.80p 108.20p 108.20p 807151
08/10/2024 109.00p 110.06p 108.20p 108.20p 747250
07/10/2024 110.00p 110.20p 108.40p 109.00p 1120153
04/10/2024 109.80p 110.20p 108.40p 108.40p 367476
03/10/2024 110.20p 110.40p 108.80p 108.80p 588637
02/10/2024 109.80p 110.20p 109.20p 109.20p 868790
01/10/2024 107.00p 110.20p 107.00p 109.00p 1710263
30/09/2024 109.00p 110.00p 107.40p 110.00p 1041600
27/09/2024 106.80p 109.80p 106.40p 109.80p 779780
26/09/2024 105.80p 106.80p 105.40p 106.40p 845171
25/09/2024 107.00p 107.00p 105.00p 105.00p 1040959
24/09/2024 107.00p 107.00p 105.40p 105.60p 1302719
23/09/2024 105.60p 106.80p 105.60p 106.60p 419633
20/09/2024 107.00p 107.00p 105.40p 105.40p 702369
19/09/2024 106.00p 106.80p 105.80p 105.80p 723941
18/09/2024 105.40p 105.80p 104.80p 105.60p 731734
17/09/2024 105.20p 106.00p 104.94p 105.00p 883586
16/09/2024 106.20p 106.20p 104.60p 105.20p 610072
13/09/2024 105.60p 106.00p 104.80p 105.00p 452489
12/09/2024 105.40p 106.60p 104.80p 104.80p 705767
11/09/2024 106.00p 106.60p 105.40p 105.40p 459519
10/09/2024 107.00p 107.00p 106.00p 106.60p 335286
09/09/2024 107.40p 107.40p 105.60p 106.00p 597008
06/09/2024 107.40p 107.40p 106.00p 106.00p 491919
05/09/2024 107.00p 107.40p 106.40p 107.00p 349164
04/09/2024 106.00p 107.40p 106.00p 106.60p 401295
03/09/2024 106.40p 107.53p 105.80p 105.80p 472281
02/09/2024 106.80p 107.60p 106.20p 106.20p 407105
30/08/2024 107.00p 108.00p 106.40p 106.40p 589347
29/08/2024 107.60p 108.20p 106.80p 106.80p 762359
28/08/2024 109.00p 110.19p 108.80p 109.00p 1228389
27/08/2024 109.20p 110.40p 108.86p 109.60p 3020116
23/08/2024 109.20p 109.20p 107.80p 109.20p 842167
22/08/2024 109.20p 109.40p 108.40p 109.40p 338044
21/08/2024 108.60p 109.00p 107.80p 108.80p 798159
20/08/2024 109.00p 109.40p 107.60p 107.60p 535206
19/08/2024 109.20p 109.60p 108.60p 108.80p 1242401
16/08/2024 109.10p 109.60p 108.60p 108.60p 583300
15/08/2024 109.30p 109.80p 108.80p 109.00p 566011
14/08/2024 109.80p 109.80p 108.40p 108.40p 687116
13/08/2024 109.20p 109.80p 108.60p 109.00p 835526

*Close Price adjusted for both dividends and splits