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
02/09/2014 103.75p 103.75p 103.72p 103.75p 6565
01/09/2014 104.00p 104.00p 103.50p 103.75p 42616
29/08/2014 104.00p 104.00p 103.50p 104.00p 46010
28/08/2014 103.50p 103.65p 103.50p 103.50p 29022
27/08/2014 103.50p 103.90p 103.50p 103.50p 4816
26/08/2014 103.50p 103.72p 103.39p 103.50p 43226
22/08/2014 103.75p 103.75p 103.38p 103.50p 28567
21/08/2014 103.25p 103.75p 103.25p 103.25p 49809
20/08/2014 103.75p 103.75p 103.25p 103.75p 16883
19/08/2014 103.25p 103.40p 103.25p 103.25p 4005
18/08/2014 103.75p 103.75p 103.25p 103.25p 43811
15/08/2014 103.25p 103.25p 103.25p 103.25p 16
14/08/2014 103.50p 103.50p 103.00p 103.00p 22439
13/08/2014 103.25p 103.25p 102.50p 102.50p 112041
12/08/2014 102.75p 103.00p 102.75p 102.75p 24048
11/08/2014 102.75p 103.00p 102.75p 102.75p 28818
08/08/2014 103.00p 103.00p 102.50p 102.50p 16034
07/08/2014 102.50p 103.00p 102.50p 102.75p 14846
06/08/2014 102.75p 103.00p 102.50p 102.50p 48535
05/08/2014 103.00p 103.25p 102.75p 102.75p 38704
04/08/2014 103.25p 103.50p 103.00p 103.25p 14457
01/08/2014 103.00p 103.28p 103.00p 103.00p 22971
31/07/2014 103.50p 103.80p 103.00p 103.00p 62224
30/07/2014 103.50p 104.05p 103.00p 103.00p 77503
29/07/2014 104.00p 104.05p 103.50p 104.00p 56144
28/07/2014 103.50p 104.12p 103.50p 103.50p 89801
25/07/2014 104.00p 104.12p 103.50p 103.50p 53939
24/07/2014 103.87p 104.00p 103.75p 103.75p 3530
23/07/2014 103.25p 104.00p 103.25p 104.00p 35629
22/07/2014 103.25p 103.87p 103.25p 103.25p 404
21/07/2014 103.25p 103.36p 103.25p 103.25p 1021
18/07/2014 103.25p 103.88p 103.25p 103.25p 41911
17/07/2014 103.36p 103.63p 103.36p 103.63p 6000
16/07/2014 103.50p 103.81p 103.31p 103.50p 119882
15/07/2014 103.50p 103.81p 103.25p 103.75p 27726
14/07/2014 103.25p 104.00p 103.25p 103.25p 11061
11/07/2014 104.00p 104.00p 103.81p 104.00p 12685
10/07/2014 103.50p 104.00p 103.50p 104.00p 145929
09/07/2014 103.25p 103.25p 102.70p 103.25p 59167
08/07/2014 102.75p 103.22p 102.75p 103.00p 0
07/07/2014 102.75p 103.22p 102.75p 102.75p 26327
04/07/2014 102.50p 103.22p 102.50p 102.50p 20741
03/07/2014 103.50p 103.50p 103.50p 103.50p 11
02/07/2014 102.75p 103.35p 102.75p 102.75p 9720
01/07/2014 103.25p 103.35p 102.63p 103.25p 5670
30/06/2014 102.75p 102.88p 102.63p 102.63p 17500
27/06/2014 103.00p 103.40p 102.50p 102.75p 58489
26/06/2014 102.50p 102.50p 102.50p 102.50p 6
25/06/2014 103.00p 103.13p 102.95p 103.00p 3587
24/06/2014 103.00p 103.00p 102.50p 103.00p 92003
23/06/2014 102.75p 103.00p 102.70p 102.75p 2691
20/06/2014 102.75p 102.75p 101.75p 102.50p 911508
19/06/2014 102.50p 102.50p 101.75p 102.00p 71826
18/06/2014 102.25p 102.50p 101.75p 102.50p 273388
17/06/2014 102.50p 102.50p 101.50p 101.50p 9751
16/06/2014 102.50p 102.50p 101.75p 102.50p 26262
13/06/2014 102.50p 102.50p 102.00p 102.25p 17274
12/06/2014 102.50p 102.50p 101.75p 102.00p 16753
11/06/2014 101.75p 102.50p 101.75p 102.50p 1074
10/06/2014 102.00p 102.00p 102.00p 102.00p 2500
09/06/2014 102.50p 102.50p 102.08p 102.50p 1065
06/06/2014 101.75p 102.50p 101.50p 102.50p 10412
05/06/2014 101.50p 101.65p 101.50p 101.50p 28573
04/06/2014 102.00p 102.00p 101.25p 102.00p 21100
03/06/2014 102.50p 102.50p 101.25p 101.25p 54732
02/06/2014 102.50p 102.50p 101.58p 102.00p 17999
30/05/2014 102.50p 102.50p 101.66p 102.50p 20299
29/05/2014 102.50p 102.50p 102.00p 102.50p 45344
28/05/2014 102.25p 102.50p 102.00p 102.50p 5684
27/05/2014 102.50p 102.50p 102.00p 102.00p 45618
23/05/2014 102.50p 102.50p 101.75p 101.75p 5589
22/05/2014 102.50p 102.50p 102.00p 102.00p 24392
21/05/2014 102.00p 102.00p 101.48p 102.00p 34106
20/05/2014 102.50p 102.50p 101.75p 101.75p 13653
19/05/2014 102.50p 102.50p 101.44p 102.00p 37846
16/05/2014 102.50p 102.50p 102.00p 102.00p 5019
15/05/2014 102.50p 102.50p 102.25p 102.50p 21049
14/05/2014 102.50p 102.50p 101.75p 102.50p 24443
13/05/2014 102.50p 102.50p 101.76p 102.50p 5587
12/05/2014 102.49p 102.50p 101.99p 102.00p 11041
09/05/2014 102.00p 102.00p 101.94p 102.00p 71639
08/05/2014 102.00p 102.00p 101.65p 102.00p 12683
07/05/2014 102.00p 102.00p 101.65p 102.00p 44979
06/05/2014 102.00p 102.00p 101.65p 102.00p 5143
02/05/2014 102.00p 102.00p 101.75p 102.00p 26548
01/05/2014 101.75p 102.00p 101.75p 102.00p 5690
30/04/2014 102.50p 102.50p 101.50p 102.00p 50677
29/04/2014 102.25p 102.25p 101.50p 101.50p 62163
28/04/2014 101.75p 102.25p 101.75p 101.75p 11362
25/04/2014 102.25p 102.25p 101.50p 102.25p 46450
24/04/2014 101.50p 101.50p 101.50p 101.50p 19510
23/04/2014 102.00p 102.00p 101.65p 102.00p 55174
22/04/2014 102.00p 102.49p 101.72p 102.00p 56850
17/04/2014 101.50p 101.99p 101.50p 101.50p 6013
16/04/2014 102.00p 102.00p 101.65p 102.00p 17215
15/04/2014 102.00p 102.00p 101.50p 101.50p 55461
14/04/2014 102.00p 102.00p 101.50p 101.50p 106177
11/04/2014 102.00p 102.00p 101.50p 102.00p 7109
10/04/2014 101.50p 102.00p 101.50p 101.50p 8795
09/04/2014 101.50p 101.75p 101.50p 101.50p 2665
08/04/2014 101.50p 101.95p 101.50p 101.50p 30314
07/04/2014 101.50p 102.00p 101.50p 101.50p 119795
04/04/2014 102.00p 102.00p 101.50p 101.50p 4302
03/04/2014 102.00p 102.00p 101.50p 101.50p 28094
02/04/2014 101.50p 102.00p 101.50p 101.50p 564
01/04/2014 102.25p 102.25p 101.70p 102.00p 65322
31/03/2014 102.25p 102.25p 101.50p 102.25p 14625
28/03/2014 101.50p 101.50p 101.50p 101.50p 9
27/03/2014 101.50p 102.17p 101.50p 101.50p 5317
26/03/2014 101.50p 102.25p 101.50p 101.50p 9260
25/03/2014 102.25p 102.25p 102.17p 102.25p 4003
24/03/2014 101.50p 102.25p 101.50p 102.25p 13512
21/03/2014 101.50p 102.25p 101.50p 101.50p 8835
20/03/2014 102.25p 102.25p 101.62p 102.25p 29610
19/03/2014 102.25p 102.25p 102.15p 102.25p 48455
18/03/2014 102.25p 102.25p 101.75p 102.25p 16845
17/03/2014 102.25p 102.25p 101.75p 102.25p 14215
14/03/2014 102.25p 102.25p 101.62p 102.25p 8165
13/03/2014 102.25p 102.25p 101.75p 102.25p 12268
12/03/2014 102.25p 102.25p 101.50p 102.25p 74718
11/03/2014 102.25p 102.25p 101.65p 102.25p 19761
10/03/2014 101.00p 101.90p 101.00p 101.00p 100086
07/03/2014 101.63p 101.63p 101.63p 101.63p 11861
06/03/2014 102.25p 102.25p 101.00p 101.50p 31475
05/03/2014 102.25p 102.25p 101.50p 102.25p 89297
04/03/2014 102.25p 102.25p 101.36p 102.25p 2442
03/03/2014 101.16p 101.63p 101.00p 101.63p 19834
28/02/2014 101.00p 102.50p 101.00p 101.00p 19003
27/02/2014 102.50p 102.50p 101.60p 102.50p 83271
26/02/2014 102.50p 102.50p 102.34p 102.50p 17155
25/02/2014 102.50p 103.50p 102.50p 103.50p 24565
24/02/2014 103.25p 103.25p 103.00p 103.25p 25135
21/02/2014 103.25p 103.25p 103.25p 103.25p 124
20/02/2014 103.00p 103.25p 102.88p 103.25p 95638
19/02/2014 102.75p 103.00p 102.14p 103.00p 43378
18/02/2014 102.50p 102.75p 101.89p 102.75p 10459
17/02/2014 102.50p 102.50p 101.89p 102.13p 6989
14/02/2014 102.50p 102.50p 102.50p 102.50p 1285965
13/02/2014 102.50p 102.50p 102.41p 102.50p 712770
12/02/2014 102.50p 102.50p 102.25p 102.50p 27467
11/02/2014 102.75p 102.75p 101.75p 102.50p 20019
10/02/2014 101.75p 102.49p 101.75p 101.75p 1006
07/02/2014 102.25p 102.25p 102.00p 102.25p 1232
06/02/2014 102.25p 102.50p 102.00p 102.00p 36408
05/02/2014 102.25p 102.25p 102.17p 102.25p 33066
04/02/2014 102.25p 102.25p 102.05p 102.25p 5744
03/02/2014 102.25p 102.25p 102.17p 102.25p 1479
31/01/2014 102.00p 102.25p 101.64p 102.25p 77869
30/01/2014 102.00p 102.00p 101.50p 102.00p 63004
29/01/2014 102.00p 102.00p 101.19p 102.00p 293466
28/01/2014 101.75p 102.00p 101.50p 101.75p 328867
27/01/2014 102.00p 102.00p 101.00p 101.00p 10962
24/01/2014 101.33p 102.00p 101.00p 101.50p 60640
23/01/2014 101.75p 101.75p 101.00p 101.00p 13090
22/01/2014 101.75p 101.75p 101.50p 101.75p 19253
21/01/2014 101.00p 101.25p 101.00p 101.25p 35000
20/01/2014 101.00p 101.25p 100.50p 100.50p 9076
17/01/2014 100.50p 101.19p 100.50p 100.50p 6559
16/01/2014 100.50p 101.20p 100.50p 100.50p 28115
15/01/2014 101.39p 101.39p 100.50p 101.00p 28589
14/01/2014 100.50p 101.00p 100.50p 100.50p 553
13/01/2014 100.50p 101.50p 100.50p 101.00p 90107
10/01/2014 101.50p 101.50p 100.76p 101.50p 1047530
09/01/2014 100.73p 100.87p 100.73p 100.87p 10821
08/01/2014 100.73p 100.75p 100.50p 100.75p 1200992
07/01/2014 100.24p 100.74p 100.24p 100.50p 300576
06/01/2014 100.25p 100.75p 100.00p 100.25p 240723
03/01/2014 100.00p 101.00p 100.00p 100.00p 190288
02/01/2014 100.75p 101.00p 100.50p 101.00p 35392
31/12/2013 100.00p 100.50p 100.00p 100.50p 10054
30/12/2013 100.50p 100.50p 100.13p 100.13p 30
27/12/2013 100.50p 100.50p 100.00p 100.13p 2891
24/12/2013 99.75p 100.25p 99.75p 100.13p 0
23/12/2013 99.75p 100.25p 99.75p 99.75p 244
20/12/2013 99.75p 100.50p 99.75p 99.75p 11802
19/12/2013 100.50p 100.50p 99.95p 100.50p 30023
18/12/2013 100.00p 100.50p 99.25p 100.13p 43819
17/12/2013 100.00p 100.00p 99.25p 99.25p 150287
16/12/2013 99.00p 99.50p 98.50p 99.00p 98734
13/12/2013 98.50p 99.20p 98.50p 98.50p 56930
12/12/2013 99.00p 99.00p 98.00p 98.87p 98490
11/12/2013 98.00p 98.07p 98.00p 98.00p 67112
10/12/2013 98.00p 98.55p 98.00p 98.00p 3800
09/12/2013 98.37p 98.50p 98.08p 98.37p 20000
06/12/2013 98.01p 98.50p 98.00p 98.50p 2000
05/12/2013 98.00p 98.49p 98.00p 98.00p 17272
04/12/2013 98.00p 98.50p 98.00p 98.25p 134103
03/12/2013 98.00p 98.75p 98.00p 98.00p 121261
02/12/2013 98.75p 98.75p 98.00p 98.50p 16280
29/11/2013 98.50p 99.00p 98.00p 98.00p 215544
28/11/2013 98.69p 98.87p 98.65p 98.87p 32000
27/11/2013 98.60p 98.87p 98.60p 98.87p 9439
26/11/2013 99.25p 99.25p 98.69p 98.87p 35369
25/11/2013 99.25p 99.25p 98.50p 98.87p 7712
22/11/2013 98.50p 98.62p 98.50p 98.50p 112847
21/11/2013 98.50p 98.75p 98.50p 98.50p 195631
20/11/2013 98.75p 99.25p 98.45p 98.75p 71602
19/11/2013 99.50p 99.50p 98.50p 98.50p 147087
18/11/2013 100.75p 100.75p 99.00p 99.25p 544453
15/11/2013 101.00p 101.00p 99.75p 99.75p 105496

*Close Price adjusted for both dividends and splits