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
29/10/2024 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
12/08/2024 109.40p 109.80p 108.60p 109.40p 292782
09/08/2024 109.00p 109.40p 108.40p 109.40p 1218102
08/08/2024 108.80p 109.20p 108.20p 109.00p 448741
07/08/2024 108.40p 109.20p 108.19p 108.60p 695229
06/08/2024 107.20p 108.00p 106.77p 108.00p 786321
05/08/2024 109.20p 109.80p 105.60p 105.60p 943631
02/08/2024 112.00p 112.00p 109.20p 109.20p 1156594
01/08/2024 110.40p 112.40p 110.00p 112.40p 1185849
31/07/2024 109.40p 110.20p 109.40p 110.20p 806934
30/07/2024 109.20p 109.80p 108.20p 109.60p 1541128
29/07/2024 108.20p 109.00p 107.24p 109.00p 1271412
26/07/2024 108.00p 108.20p 107.20p 108.00p 1146624
25/07/2024 107.60p 108.00p 107.20p 107.60p 1427115
24/07/2024 108.00p 108.00p 107.00p 107.40p 972493
23/07/2024 108.00p 108.00p 107.00p 107.60p 685342
22/07/2024 107.60p 108.80p 107.60p 108.00p 528314
19/07/2024 108.00p 109.00p 107.83p 108.20p 498513
18/07/2024 108.40p 109.00p 107.80p 108.40p 1681339
17/07/2024 108.20p 109.00p 108.00p 108.60p 784875
16/07/2024 108.60p 109.40p 108.39p 108.60p 857830
15/07/2024 109.40p 109.60p 108.60p 109.00p 535803
12/07/2024 109.00p 109.60p 109.00p 109.20p 941706
11/07/2024 109.40p 109.40p 108.00p 109.40p 1654077
10/07/2024 108.20p 109.60p 107.40p 109.60p 1216629
09/07/2024 107.00p 108.20p 107.00p 108.00p 786374
08/07/2024 107.20p 108.20p 107.00p 108.00p 678381
05/07/2024 106.60p 108.80p 105.80p 108.80p 1575698
04/07/2024 106.00p 106.60p 106.00p 106.60p 501674
03/07/2024 106.00p 106.40p 105.80p 106.40p 587727
02/07/2024 105.60p 106.00p 105.33p 105.60p 534435
01/07/2024 105.40p 106.60p 105.20p 105.80p 684137
28/06/2024 105.80p 106.40p 105.60p 105.60p 604472
27/06/2024 105.40p 106.20p 105.40p 106.00p 1090759
26/06/2024 105.60p 106.20p 105.40p 106.00p 916759
25/06/2024 105.80p 106.20p 105.40p 105.80p 566110
24/06/2024 105.80p 106.60p 105.40p 105.80p 524815
21/06/2024 106.00p 106.60p 105.20p 106.00p 727854
20/06/2024 105.60p 106.40p 105.20p 105.20p 451125
19/06/2024 106.20p 106.60p 105.40p 106.00p 1071290
18/06/2024 106.60p 106.60p 105.40p 105.40p 1303791
17/06/2024 106.00p 106.00p 105.20p 105.60p 673491
14/06/2024 105.40p 106.20p 104.80p 106.00p 820817
13/06/2024 105.20p 106.00p 104.40p 104.40p 2891437
12/06/2024 104.60p 106.00p 104.60p 105.20p 417431
11/06/2024 105.00p 106.00p 104.60p 104.60p 1483175
10/06/2024 105.60p 106.40p 104.60p 104.80p 1144454
07/06/2024 105.40p 106.13p 105.20p 106.00p 585398
06/06/2024 105.20p 106.40p 105.20p 105.60p 435417
05/06/2024 106.20p 106.40p 105.40p 105.60p 932005
04/06/2024 105.60p 106.00p 105.35p 105.80p 935918
03/06/2024 106.20p 106.20p 105.60p 106.00p 785875
31/05/2024 106.00p 106.20p 105.20p 106.00p 973787
30/05/2024 106.80p 106.80p 104.80p 105.40p 684693
29/05/2024 104.60p 106.00p 103.60p 105.40p 2339724
28/05/2024 103.60p 104.42p 103.00p 104.40p 974494
24/05/2024 103.20p 103.60p 102.00p 103.60p 731780
23/05/2024 103.00p 103.80p 102.00p 102.00p 1565998
22/05/2024 105.40p 105.60p 104.60p 104.80p 1431488
21/05/2024 106.40p 107.00p 104.60p 104.80p 2721630
20/05/2024 107.60p 107.60p 105.40p 105.40p 1383822
17/05/2024 107.20p 108.00p 106.40p 106.60p 640032
16/05/2024 108.00p 108.00p 107.20p 108.00p 1519074
15/05/2024 106.80p 107.80p 106.60p 107.60p 1015956
14/05/2024 106.80p 107.40p 106.40p 106.40p 1191648
13/05/2024 106.60p 107.40p 106.60p 106.80p 369871
10/05/2024 106.40p 107.40p 106.40p 107.00p 1757659
09/05/2024 106.80p 106.80p 106.20p 106.40p 558907
08/05/2024 106.60p 107.40p 106.00p 106.60p 835773
07/05/2024 106.60p 107.60p 104.93p 106.60p 2004549
03/05/2024 105.80p 107.00p 105.80p 106.80p 611521
02/05/2024 106.20p 106.60p 105.60p 106.40p 903297
01/05/2024 105.00p 106.40p 105.00p 106.00p 1978750
30/04/2024 105.80p 107.80p 104.73p 105.60p 2068540
29/04/2024 103.80p 106.00p 103.00p 105.80p 1173306
26/04/2024 103.60p 104.00p 102.60p 104.00p 1069615
25/04/2024 102.00p 104.40p 101.60p 102.40p 1356904
24/04/2024 102.00p 104.00p 101.82p 103.80p 1582814
23/04/2024 100.60p 102.00p 99.80p 102.00p 892389
22/04/2024 99.80p 100.80p 99.60p 100.00p 1294709
19/04/2024 100.00p 100.80p 99.10p 99.10p 776662
18/04/2024 100.20p 101.20p 99.70p 99.70p 970342
17/04/2024 99.60p 101.20p 99.00p 100.00p 908202
16/04/2024 97.50p 99.60p 97.50p 99.00p 745142
15/04/2024 98.20p 99.30p 96.80p 98.30p 1453291
12/04/2024 101.00p 101.00p 96.97p 97.60p 2545023
11/04/2024 101.80p 102.80p 98.80p 99.10p 1450379
10/04/2024 101.60p 102.40p 100.80p 101.60p 530091
09/04/2024 100.40p 101.00p 100.00p 100.20p 592536
08/04/2024 99.40p 100.20p 98.71p 100.00p 704800
05/04/2024 99.10p 99.90p 98.60p 98.60p 827063
04/04/2024 99.60p 100.60p 99.30p 99.60p 679768
03/04/2024 99.40p 100.40p 98.80p 99.30p 1001506
02/04/2024 101.80p 102.40p 99.20p 99.40p 1168814
28/03/2024 100.20p 102.40p 100.17p 100.20p 1270936
27/03/2024 100.60p 102.20p 99.70p 100.20p 1330713
26/03/2024 100.80p 102.00p 100.00p 100.80p 1203062
25/03/2024 102.00p 103.20p 98.70p 99.60p 2602240
22/03/2024 101.60p 102.60p 101.49p 101.80p 938915
21/03/2024 102.20p 102.40p 100.60p 101.40p 1349278
20/03/2024 102.60p 102.60p 101.60p 101.00p 580536
19/03/2024 102.60p 102.60p 101.00p 101.60p 730170
18/03/2024 103.20p 103.60p 101.40p 101.60p 1091637
15/03/2024 102.80p 103.60p 102.00p 102.00p 906592
14/03/2024 103.80p 103.80p 102.60p 102.60p 690830
13/03/2024 103.60p 104.00p 103.00p 103.60p 1029651
12/03/2024 103.40p 104.00p 103.20p 103.20p 1965921
11/03/2024 103.80p 104.80p 103.20p 103.60p 964237
08/03/2024 104.00p 104.20p 103.40p 104.00p 623245
07/03/2024 105.00p 106.20p 103.20p 103.20p 1586583
06/03/2024 103.40p 105.00p 103.00p 105.00p 4700813
05/03/2024 104.20p 104.80p 102.80p 103.20p 1452405
04/03/2024 105.00p 105.20p 104.00p 104.00p 1516483
01/03/2024 105.20p 106.20p 104.79p 105.00p 591898
29/02/2024 105.60p 105.80p 104.20p 105.00p 533674
28/02/2024 102.60p 105.20p 102.60p 104.60p 867594
27/02/2024 101.80p 102.80p 101.46p 102.40p 9625091
26/02/2024 102.00p 102.40p 101.46p 101.80p 677907
23/02/2024 102.00p 102.85p 101.60p 101.60p 749440
22/02/2024 102.40p 102.40p 101.50p 101.80p 1789845
21/02/2024 101.80p 103.20p 101.17p 101.80p 730962
20/02/2024 101.80p 103.00p 101.60p 101.60p 415705
19/02/2024 102.00p 103.00p 101.60p 101.80p 717459
16/02/2024 102.00p 103.00p 101.20p 101.60p 1030435
15/02/2024 101.40p 102.63p 100.02p 102.00p 2223116
14/02/2024 100.20p 101.80p 99.00p 99.00p 1077154
13/02/2024 103.40p 103.76p 99.00p 99.60p 2546764
12/02/2024 104.00p 104.80p 103.20p 103.40p 912458
09/02/2024 105.20p 106.00p 103.90p 104.20p 3040824
08/02/2024 107.60p 108.60p 104.40p 105.20p 1615236
07/02/2024 110.00p 110.40p 109.00p 109.00p 1827473
06/02/2024 109.80p 110.20p 109.40p 109.60p 1671649
05/02/2024 111.00p 111.60p 109.40p 109.40p 638759
02/02/2024 112.60p 113.00p 111.20p 111.20p 438646
01/02/2024 110.60p 112.56p 110.00p 111.60p 2369612
31/01/2024 110.00p 110.80p 109.57p 110.80p 6901692
30/01/2024 111.40p 111.70p 110.60p 110.60p 807847
29/01/2024 111.80p 112.00p 111.40p 111.80p 798382
26/01/2024 113.00p 113.00p 111.40p 111.60p 5211022
25/01/2024 112.60p 113.20p 112.60p 112.60p 561054
24/01/2024 112.60p 113.20p 112.60p 112.60p 527370
23/01/2024 113.40p 113.40p 112.60p 113.00p 1055944
22/01/2024 113.40p 114.20p 112.80p 112.80p 4641577
19/01/2024 113.80p 114.60p 113.40p 113.40p 1593873
18/01/2024 114.80p 115.00p 113.60p 113.60p 1974957
17/01/2024 116.60p 116.60p 114.00p 114.20p 554858

*Close Price adjusted for both dividends and splits