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
04/04/2016 101.25p 102.25p 101.25p 102.25p 102777
01/04/2016 101.50p 102.00p 100.75p 102.00p 115549
31/03/2016 100.00p 101.50p 100.00p 101.00p 13697
30/03/2016 100.50p 101.45p 100.50p 100.50p 46800
29/03/2016 100.75p 101.41p 100.00p 100.75p 970062
24/03/2016 101.25p 101.25p 100.00p 100.25p 73871
23/03/2016 99.75p 100.80p 99.50p 99.50p 143223
22/03/2016 101.00p 101.00p 99.75p 99.75p 361114
21/03/2016 101.50p 101.50p 100.09p 101.00p 78202
18/03/2016 100.00p 101.25p 100.00p 101.25p 110093
17/03/2016 100.50p 101.25p 100.00p 100.00p 91170
16/03/2016 101.50p 101.50p 100.50p 101.50p 94339
15/03/2016 101.25p 101.50p 101.06p 101.25p 4516
14/03/2016 100.75p 100.75p 100.75p 100.75p 8742
11/03/2016 101.00p 101.55p 100.75p 100.75p 147298
10/03/2016 101.75p 101.75p 100.75p 101.75p 118707
09/03/2016 101.75p 101.75p 100.75p 101.75p 209119
08/03/2016 101.75p 101.75p 100.75p 101.75p 108389
07/03/2016 99.00p 101.75p 98.81p 101.75p 121118
04/03/2016 99.00p 99.50p 98.50p 99.50p 88854
03/03/2016 99.00p 99.00p 97.50p 99.00p 89268
02/03/2016 96.75p 98.75p 96.31p 98.75p 306840
01/03/2016 96.75p 96.75p 95.98p 96.25p 39070
29/02/2016 96.50p 96.50p 95.50p 96.50p 177211
26/02/2016 96.25p 96.25p 94.50p 96.25p 445133
25/02/2016 96.00p 96.50p 96.00p 96.50p 505770
24/02/2016 95.00p 95.75p 95.00p 95.00p 82956
23/02/2016 96.00p 96.00p 95.00p 96.00p 191411
22/02/2016 95.01p 95.63p 95.01p 95.63p 35500
19/02/2016 95.75p 96.00p 95.38p 96.00p 45862
18/02/2016 95.00p 95.75p 95.00p 95.75p 208315
17/02/2016 96.50p 96.50p 95.50p 95.75p 406664
16/02/2016 97.00p 97.00p 96.22p 96.50p 25756
15/02/2016 97.50p 97.50p 96.00p 96.00p 113011
12/02/2016 98.50p 99.00p 96.50p 96.50p 220874
11/02/2016 98.50p 98.75p 97.50p 97.50p 116449
10/02/2016 99.00p 99.65p 98.50p 98.50p 175780
09/02/2016 100.25p 100.75p 99.00p 99.00p 98731
08/02/2016 100.50p 101.75p 100.00p 100.50p 45994
05/02/2016 100.00p 102.00p 99.37p 100.50p 606139
04/02/2016 100.00p 100.39p 99.04p 100.00p 111518
03/02/2016 101.00p 102.00p 99.00p 99.00p 342603
02/02/2016 100.50p 102.50p 100.50p 100.50p 566624
01/02/2016 100.50p 102.50p 100.25p 102.50p 272986
29/01/2016 99.00p 102.00p 98.95p 102.00p 226643
28/01/2016 99.00p 99.00p 98.25p 98.25p 73098
27/01/2016 99.00p 99.50p 98.50p 98.50p 2581118
26/01/2016 98.50p 99.00p 98.00p 98.00p 222066
25/01/2016 99.25p 99.50p 98.00p 99.50p 520906
22/01/2016 99.00p 99.50p 99.00p 99.00p 96798
21/01/2016 98.00p 98.50p 96.60p 97.50p 130776
20/01/2016 99.50p 99.81p 96.50p 96.50p 374714
19/01/2016 101.00p 101.00p 99.75p 99.75p 83583
18/01/2016 101.50p 102.00p 99.50p 100.00p 310425
15/01/2016 102.00p 103.00p 101.50p 101.75p 137795
14/01/2016 102.50p 103.00p 101.94p 103.00p 85217
13/01/2016 103.00p 103.15p 102.50p 103.00p 77572
12/01/2016 103.50p 103.50p 102.49p 103.50p 19904
11/01/2016 103.00p 103.50p 102.25p 103.50p 37238
08/01/2016 103.00p 103.00p 102.74p 103.00p 31845
07/01/2016 103.00p 103.00p 102.25p 103.00p 154051
06/01/2016 102.75p 103.00p 102.22p 103.00p 139454
05/01/2016 102.50p 102.75p 101.96p 102.75p 132589
04/01/2016 101.00p 102.50p 101.00p 102.50p 157507
31/12/2015 101.36p 102.25p 101.36p 101.75p 21958
30/12/2015 102.00p 102.25p 101.50p 102.25p 75741
29/12/2015 102.00p 102.25p 101.50p 101.50p 26592
24/12/2015 101.50p 101.86p 101.25p 101.50p 128600
23/12/2015 101.50p 101.80p 101.00p 101.50p 113571
22/12/2015 100.50p 101.24p 100.00p 100.50p 258147
21/12/2015 100.00p 100.00p 99.50p 99.50p 84242
18/12/2015 100.00p 101.00p 99.00p 99.00p 369056
17/12/2015 99.00p 101.00p 99.00p 100.75p 266391
16/12/2015 98.50p 99.15p 98.50p 98.75p 154610
15/12/2015 98.50p 99.75p 98.50p 98.50p 71602
14/12/2015 99.00p 100.11p 98.50p 98.50p 565335
11/12/2015 99.00p 100.00p 98.75p 99.00p 120908
10/12/2015 99.75p 101.00p 98.50p 98.75p 233958
09/12/2015 99.25p 101.00p 99.25p 101.00p 181028
08/12/2015 100.25p 100.33p 97.94p 99.00p 848663
07/12/2015 100.75p 101.30p 100.25p 100.75p 194244
04/12/2015 100.25p 101.25p 100.25p 101.00p 123391
03/12/2015 102.00p 102.37p 100.25p 100.25p 590601
02/12/2015 102.25p 102.99p 102.00p 102.00p 153425
01/12/2015 102.50p 103.06p 102.50p 102.50p 280857
30/11/2015 103.75p 103.75p 102.75p 102.75p 65273
27/11/2015 103.75p 103.75p 103.00p 103.38p 333287
26/11/2015 103.75p 103.75p 103.19p 103.38p 117055
25/11/2015 103.75p 103.75p 102.81p 103.75p 98104
24/11/2015 103.25p 103.75p 102.81p 103.75p 14972
23/11/2015 103.75p 103.75p 102.76p 103.75p 62172
20/11/2015 103.75p 103.75p 102.76p 103.75p 39400
19/11/2015 103.75p 103.75p 102.75p 103.75p 58058
18/11/2015 103.00p 103.75p 103.00p 103.75p 132966
17/11/2015 103.50p 104.00p 102.70p 104.00p 129340
16/11/2015 103.50p 103.50p 102.28p 103.50p 93019
13/11/2015 103.50p 103.50p 102.63p 103.50p 10087
12/11/2015 102.50p 103.00p 102.24p 103.00p 89659
11/11/2015 105.75p 105.75p 104.97p 105.75p 50765
10/11/2015 105.50p 105.50p 105.08p 105.50p 66458
09/11/2015 105.00p 105.50p 104.44p 105.50p 95332
06/11/2015 105.00p 105.00p 100.25p 105.00p 1820147
05/11/2015 105.50p 105.50p 101.75p 105.25p 339164
04/11/2015 105.75p 105.75p 105.20p 105.75p 60174
03/11/2015 105.75p 105.75p 105.30p 105.75p 41428
02/11/2015 105.75p 105.75p 105.32p 105.75p 86888
30/10/2015 105.00p 105.53p 105.00p 105.00p 90279
29/10/2015 105.75p 105.75p 105.00p 105.00p 104737
28/10/2015 105.00p 105.75p 105.00p 105.75p 130605
27/10/2015 105.75p 105.75p 105.14p 105.50p 60740
26/10/2015 105.25p 105.75p 104.50p 105.75p 943478
23/10/2015 105.00p 105.25p 104.50p 105.25p 127002
22/10/2015 104.25p 105.00p 104.25p 105.00p 456534
21/10/2015 104.25p 104.25p 103.86p 103.88p 56055
20/10/2015 103.75p 104.50p 103.75p 104.00p 26725
19/10/2015 103.75p 103.75p 103.50p 103.50p 29310
16/10/2015 103.67p 103.75p 103.60p 103.75p 13250
15/10/2015 103.25p 103.75p 103.13p 103.63p 96424
14/10/2015 103.00p 103.00p 102.55p 103.00p 47102
13/10/2015 102.50p 103.00p 102.50p 102.63p 12449
12/10/2015 103.00p 103.00p 102.47p 103.00p 27653
09/10/2015 102.50p 102.75p 102.06p 102.50p 505430
08/10/2015 102.50p 102.50p 102.00p 102.25p 298380
07/10/2015 103.25p 103.25p 103.00p 103.25p 184986
06/10/2015 103.00p 103.25p 102.93p 103.00p 45721
05/10/2015 103.75p 103.75p 102.75p 102.75p 275809
02/10/2015 104.00p 104.25p 103.50p 103.50p 221283
01/10/2015 103.00p 103.75p 102.75p 103.00p 79439
30/09/2015 102.50p 103.00p 102.50p 102.75p 7970
29/09/2015 103.10p 102.75p 102.63p 102.63p 0
28/09/2015 103.10p 103.10p 102.58p 102.75p 42479
25/09/2015 102.66p 103.10p 102.66p 103.00p 19280
24/09/2015 102.75p 103.00p 102.50p 102.87p 95629
23/09/2015 102.75p 103.20p 102.75p 102.75p 54713
22/09/2015 102.75p 103.05p 102.75p 102.75p 57814
21/09/2015 102.75p 103.25p 102.75p 103.00p 13427
18/09/2015 102.75p 103.09p 102.75p 103.00p 62391
17/09/2015 103.00p 103.25p 103.00p 103.00p 15110
16/09/2015 102.58p 103.08p 102.58p 103.00p 18682
15/09/2015 103.00p 103.00p 102.87p 102.87p 21330
14/09/2015 103.00p 103.00p 102.56p 103.00p 15440
11/09/2015 103.25p 103.44p 102.50p 103.25p 130249
10/09/2015 102.50p 103.08p 102.50p 102.50p 38258
09/09/2015 102.50p 103.00p 102.50p 103.00p 46000
08/09/2015 103.08p 103.08p 102.50p 103.00p 9300
07/09/2015 102.50p 103.09p 102.50p 102.75p 50172
04/09/2015 103.00p 103.00p 102.50p 102.75p 612838
03/09/2015 104.50p 104.50p 103.00p 103.00p 146280
02/09/2015 104.50p 104.50p 103.50p 104.12p 74303
01/09/2015 103.50p 103.80p 103.50p 103.50p 18185
28/08/2015 103.88p 104.41p 103.52p 104.25p 25864
27/08/2015 104.41p 104.62p 103.89p 104.25p 36433
26/08/2015 105.07p 105.07p 103.52p 104.50p 8551
25/08/2015 104.81p 105.31p 104.08p 104.75p 24149
24/08/2015 107.00p 107.00p 104.50p 104.50p 306712
21/08/2015 107.00p 107.00p 106.31p 106.50p 14050
20/08/2015 106.00p 106.75p 106.00p 106.50p 53033
19/08/2015 107.00p 107.00p 106.00p 106.50p 77385
18/08/2015 107.00p 107.00p 106.00p 106.50p 35298
17/08/2015 106.32p 106.50p 106.00p 106.50p 10044
14/08/2015 106.00p 106.50p 106.00p 106.00p 10697
13/08/2015 107.00p 107.00p 106.25p 106.50p 36718
12/08/2015 106.25p 107.00p 106.25p 107.00p 28260
11/08/2015 107.00p 107.00p 106.50p 106.62p 34459
10/08/2015 106.75p 106.75p 106.03p 106.75p 95873
07/08/2015 106.25p 106.90p 106.22p 106.38p 94648
06/08/2015 107.00p 107.00p 106.00p 106.38p 78906
05/08/2015 108.00p 108.00p 107.75p 108.00p 86128
04/08/2015 108.00p 108.11p 107.75p 107.88p 47619
03/08/2015 107.69p 107.88p 107.50p 107.88p 9083
31/07/2015 107.75p 108.00p 107.75p 108.00p 8627
30/07/2015 107.50p 108.00p 107.30p 107.75p 259495
29/07/2015 108.00p 108.00p 107.50p 107.50p 5000
28/07/2015 106.75p 108.25p 106.75p 106.75p 72148
27/07/2015 107.14p 107.71p 107.12p 107.12p 1165
24/07/2015 107.50p 107.90p 106.25p 107.25p 111500
23/07/2015 107.00p 107.88p 106.62p 107.00p 59889
22/07/2015 107.75p 107.90p 106.27p 106.75p 81747
21/07/2015 108.00p 108.00p 107.14p 107.75p 42583
20/07/2015 106.94p 107.90p 106.88p 107.12p 39244
17/07/2015 107.40p 107.40p 106.88p 106.88p 11140
16/07/2015 107.33p 107.50p 106.75p 107.00p 44432
15/07/2015 107.00p 107.50p 106.25p 107.50p 46540
14/07/2015 106.25p 107.00p 105.50p 107.00p 241330
13/07/2015 105.00p 106.25p 105.00p 106.25p 130486
10/07/2015 105.75p 105.77p 105.26p 105.75p 82006
09/07/2015 108.00p 108.00p 105.00p 105.50p 442105
08/07/2015 108.25p 109.00p 108.00p 108.00p 31306
07/07/2015 109.50p 109.50p 108.50p 108.50p 28573
06/07/2015 108.75p 109.49p 108.52p 109.00p 116673
03/07/2015 109.50p 109.50p 108.75p 108.75p 55128
02/07/2015 109.25p 109.36p 109.00p 109.25p 136119
01/07/2015 109.75p 109.75p 109.00p 109.00p 47875
30/06/2015 109.75p 109.88p 109.37p 109.75p 311589
29/06/2015 109.00p 109.63p 109.00p 109.38p 66557
26/06/2015 109.55p 109.63p 109.55p 109.63p 10000
25/06/2015 110.00p 110.09p 109.25p 110.00p 35171
24/06/2015 109.89p 109.89p 109.47p 109.75p 35407
23/06/2015 109.75p 109.92p 109.50p 109.50p 14509
22/06/2015 109.75p 110.00p 109.50p 110.00p 80786

*Close Price adjusted for both dividends and splits