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
04/10/2021 123.60p 124.00p 122.20p 122.60p 1630731
01/10/2021 123.20p 124.60p 122.40p 122.40p 311095
30/09/2021 124.60p 124.60p 123.40p 123.40p 326059
29/09/2021 124.60p 124.85p 124.00p 124.00p 291081
28/09/2021 124.80p 125.80p 124.40p 124.80p 408849
27/09/2021 125.00p 125.80p 124.60p 125.20p 458124
24/09/2021 125.60p 125.60p 124.80p 125.00p 197904
23/09/2021 125.00p 125.80p 124.83p 125.40p 443031
22/09/2021 125.20p 125.60p 124.60p 124.60p 241449
21/09/2021 125.00p 125.77p 124.60p 125.40p 297925
20/09/2021 125.00p 125.80p 125.00p 125.80p 172870
17/09/2021 125.80p 125.80p 122.80p 122.80p 188427
16/09/2021 125.00p 125.80p 125.00p 125.00p 482610
15/09/2021 125.40p 126.00p 124.40p 124.40p 317030
14/09/2021 124.40p 124.78p 124.27p 124.40p 240484
13/09/2021 124.20p 124.80p 124.20p 124.20p 182495
10/09/2021 124.80p 125.00p 124.60p 124.60p 161153
09/09/2021 125.60p 126.00p 124.80p 124.80p 134000
08/09/2021 125.00p 125.80p 124.80p 125.00p 221831
07/09/2021 125.40p 125.93p 124.81p 125.00p 207629
06/09/2021 125.40p 126.00p 124.80p 124.80p 179708
03/09/2021 124.80p 125.80p 124.40p 124.40p 202920
02/09/2021 126.00p 126.00p 124.00p 124.00p 679478
01/09/2021 125.80p 126.20p 124.63p 125.00p 359156
31/08/2021 125.20p 126.20p 125.20p 125.80p 558449
30/08/2021 125.00p 125.20p 124.40p 125.00p 214969
27/08/2021 125.00p 125.20p 124.40p 125.00p 214969
26/08/2021 123.00p 125.00p 122.74p 124.80p 353199
25/08/2021 122.80p 123.20p 122.13p 123.00p 257525
24/08/2021 121.40p 122.80p 121.23p 122.40p 901730
23/08/2021 121.20p 121.54p 120.20p 120.20p 215405
20/08/2021 121.40p 121.88p 121.00p 121.00p 253843
19/08/2021 121.00p 121.80p 121.00p 121.00p 189230
18/08/2021 120.80p 122.00p 120.10p 121.20p 449348
17/08/2021 118.40p 121.00p 118.40p 119.80p 1024914
16/08/2021 118.40p 119.40p 118.00p 118.00p 606251
13/08/2021 120.00p 120.00p 117.00p 117.00p 368790
12/08/2021 119.00p 120.00p 118.40p 118.60p 267701
11/08/2021 118.40p 119.20p 117.00p 117.80p 885831
10/08/2021 118.80p 120.00p 118.20p 118.60p 516645
09/08/2021 119.60p 119.80p 118.00p 119.60p 146669
06/08/2021 119.40p 119.60p 118.20p 119.60p 423431
05/08/2021 119.20p 119.20p 118.00p 119.00p 183829
04/08/2021 119.80p 119.80p 118.00p 118.20p 238922
03/08/2021 118.40p 119.57p 118.40p 118.40p 236964
02/08/2021 119.20p 119.60p 118.15p 118.40p 513101
30/07/2021 117.80p 118.20p 117.80p 118.00p 237518
29/07/2021 118.40p 118.40p 117.80p 117.80p 292067
28/07/2021 118.00p 118.40p 117.91p 118.10p 1978675
27/07/2021 118.00p 118.40p 117.98p 118.40p 775320
26/07/2021 118.40p 119.40p 116.60p 116.60p 396685
23/07/2021 119.00p 119.00p 117.40p 118.00p 411056
22/07/2021 119.00p 119.00p 118.40p 118.80p 759008
21/07/2021 118.00p 119.14p 118.00p 118.40p 1612674
20/07/2021 119.00p 119.80p 117.66p 117.80p 547965
19/07/2021 118.60p 119.80p 117.80p 119.00p 793604
16/07/2021 120.00p 120.80p 118.01p 119.00p 432402
15/07/2021 119.80p 120.40p 119.00p 119.50p 282239
14/07/2021 120.80p 121.20p 119.40p 121.20p 348417
13/07/2021 119.80p 121.00p 119.60p 120.40p 370316
12/07/2021 120.00p 121.20p 119.60p 119.60p 220333
09/07/2021 119.80p 120.97p 119.60p 120.20p 248915
08/07/2021 121.40p 121.40p 119.60p 119.80p 110514
07/07/2021 121.40p 121.40p 119.11p 121.00p 408733
06/07/2021 121.20p 121.40p 119.40p 121.00p 142883
05/07/2021 120.00p 121.40p 120.00p 120.00p 264591
02/07/2021 121.20p 121.40p 119.60p 120.40p 165488
01/07/2021 119.80p 121.40p 119.60p 120.10p 99448
30/06/2021 121.00p 121.40p 119.80p 121.40p 312271
29/06/2021 121.60p 121.60p 119.58p 119.80p 617161
28/06/2021 123.00p 123.00p 121.80p 121.80p 201069
25/06/2021 123.20p 123.20p 122.00p 122.00p 273279
24/06/2021 121.60p 123.20p 122.15p 122.60p 183985
23/06/2021 121.60p 123.20p 121.60p 123.20p 219130
22/06/2021 121.80p 123.20p 121.60p 123.20p 456570
21/06/2021 121.60p 123.00p 121.02p 123.00p 372890
18/06/2021 126.00p 126.00p 120.40p 121.60p 755535
17/06/2021 125.80p 125.80p 124.65p 125.30p 261648
16/06/2021 125.80p 126.00p 124.60p 124.80p 192138
15/06/2021 125.40p 125.99p 124.60p 125.00p 626508
14/06/2021 125.00p 126.20p 125.00p 125.40p 231667
11/06/2021 126.00p 126.36p 125.00p 125.00p 209291
10/06/2021 126.20p 126.40p 125.48p 126.20p 185695
09/06/2021 125.00p 126.50p 125.00p 125.60p 427781
08/06/2021 125.00p 126.05p 124.80p 125.00p 361535
07/06/2021 125.60p 127.00p 124.20p 125.00p 213656
04/06/2021 125.60p 125.60p 125.00p 125.20p 638094
03/06/2021 124.40p 125.60p 124.65p 125.30p 147056
02/06/2021 124.40p 125.60p 124.23p 124.80p 319196
01/06/2021 127.00p 127.00p 124.00p 125.00p 605880
31/05/2021 125.80p 127.00p 124.60p 125.60p 228726
28/05/2021 125.80p 127.00p 124.60p 125.60p 228726
27/05/2021 126.00p 126.00p 124.64p 125.00p 632100
26/05/2021 126.00p 126.40p 124.60p 126.00p 254467
25/05/2021 125.60p 127.00p 124.40p 126.40p 325789
24/05/2021 125.00p 125.72p 124.44p 125.20p 244110
21/05/2021 126.00p 126.40p 124.48p 126.00p 113654
20/05/2021 124.80p 125.60p 123.80p 124.90p 283493
19/05/2021 124.40p 126.40p 124.81p 125.60p 179898
18/05/2021 124.40p 126.40p 124.40p 125.50p 594753
17/05/2021 125.00p 126.40p 124.80p 125.00p 225102
14/05/2021 124.80p 125.80p 124.65p 124.90p 193396
13/05/2021 124.80p 125.22p 124.21p 124.00p 472692
12/05/2021 125.50p 126.40p 124.80p 126.00p 470937
11/05/2021 125.00p 127.00p 125.00p 125.50p 340026
10/05/2021 127.20p 127.20p 125.00p 126.00p 316737
07/05/2021 124.60p 127.40p 124.16p 127.40p 464967
06/05/2021 122.80p 124.60p 122.00p 124.00p 640345
05/05/2021 122.80p 123.60p 122.80p 123.00p 1298946
04/05/2021 123.00p 124.40p 122.00p 123.40p 1128399
03/05/2021 125.00p 126.60p 123.00p 123.60p 544771
30/04/2021 125.00p 126.60p 123.00p 123.60p 544771
29/04/2021 126.80p 127.20p 125.40p 126.40p 487893
28/04/2021 123.40p 126.80p 122.60p 126.80p 1549061
27/04/2021 129.00p 129.00p 119.55p 122.80p 4003644
26/04/2021 129.00p 129.00p 128.20p 129.00p 445323
23/04/2021 129.80p 130.00p 128.80p 128.80p 347303
22/04/2021 130.40p 130.40p 129.40p 129.70p 551883
21/04/2021 130.60p 130.60p 129.62p 129.80p 541746
20/04/2021 131.00p 131.00p 130.00p 130.30p 842445
19/04/2021 130.80p 132.00p 130.40p 131.00p 288194
16/04/2021 132.40p 132.40p 130.80p 130.80p 811115
15/04/2021 132.20p 133.20p 131.80p 132.20p 412926
14/04/2021 133.00p 133.00p 132.24p 132.60p 781743
13/04/2021 133.00p 133.00p 132.34p 133.00p 460157
12/04/2021 133.00p 133.00p 132.00p 132.00p 221950
09/04/2021 133.00p 133.00p 132.00p 132.80p 263306
08/04/2021 133.20p 133.20p 132.40p 133.00p 226211
07/04/2021 132.20p 133.60p 132.06p 133.00p 442122
06/04/2021 133.60p 133.60p 132.00p 132.00p 257941
02/04/2021 133.00p 133.60p 131.80p 131.80p 157289
01/04/2021 133.00p 133.60p 131.80p 131.80p 157289
31/03/2021 133.50p 133.50p 130.50p 130.50p 124895
30/03/2021 131.50p 133.50p 131.50p 133.50p 222918
29/03/2021 133.50p 133.50p 132.00p 133.00p 196816
26/03/2021 133.00p 133.50p 131.07p 133.50p 106063
25/03/2021 132.50p 133.00p 131.60p 132.00p 83303
24/03/2021 132.50p 133.00p 131.06p 133.00p 307551
23/03/2021 132.50p 133.00p 131.00p 131.00p 354488
22/03/2021 131.00p 132.50p 130.50p 131.00p 252314
19/03/2021 133.00p 133.00p 130.00p 130.00p 372896
18/03/2021 132.50p 133.00p 131.38p 132.00p 182432
17/03/2021 132.50p 132.50p 131.00p 132.00p 727490
16/03/2021 132.50p 132.50p 131.00p 132.50p 2005780
15/03/2021 133.00p 133.00p 131.00p 131.00p 263232
12/03/2021 132.00p 134.00p 131.50p 131.50p 257912
11/03/2021 134.00p 134.00p 132.06p 134.00p 274987
10/03/2021 133.00p 134.00p 133.00p 133.00p 189088
09/03/2021 134.00p 134.00p 133.03p 134.00p 84219
08/03/2021 134.00p 134.00p 133.03p 134.00p 540326
05/03/2021 133.50p 134.50p 133.03p 134.50p 412151
04/03/2021 134.50p 134.50p 133.00p 134.50p 296296
03/03/2021 133.50p 135.17p 133.03p 134.00p 1202667
02/03/2021 134.50p 134.50p 133.00p 133.50p 182693
01/03/2021 134.00p 134.47p 133.07p 134.00p 310656
26/02/2021 134.00p 134.50p 133.50p 134.00p 197737
25/02/2021 134.50p 134.50p 133.50p 133.50p 97867
24/02/2021 134.50p 134.50p 133.68p 134.50p 208979
23/02/2021 134.50p 134.50p 133.53p 134.00p 142327
22/02/2021 135.00p 135.00p 133.50p 134.50p 317696
19/02/2021 134.00p 135.48p 133.51p 134.00p 439378
18/02/2021 134.50p 134.50p 133.51p 134.00p 172100
17/02/2021 135.50p 135.50p 133.50p 133.75p 416512
16/02/2021 134.00p 135.50p 133.20p 135.50p 246061
15/02/2021 135.00p 135.00p 134.20p 134.75p 343705
12/02/2021 134.50p 134.75p 133.53p 134.50p 386519
11/02/2021 134.50p 135.00p 133.53p 134.00p 316295
10/02/2021 135.00p 135.00p 133.53p 134.00p 135741
09/02/2021 135.00p 135.00p 133.50p 134.00p 224239
08/02/2021 136.50p 136.50p 133.50p 134.00p 209034
05/02/2021 133.50p 136.50p 133.05p 136.00p 984608
04/02/2021 133.50p 134.60p 133.05p 133.75p 1390823
03/02/2021 135.50p 136.00p 135.03p 135.50p 232332
02/02/2021 135.50p 136.00p 134.70p 135.00p 409729
01/02/2021 134.50p 135.50p 134.50p 135.00p 128519
29/01/2021 135.00p 135.49p 134.76p 135.00p 109801
28/01/2021 135.00p 136.00p 134.00p 135.00p 526436
27/01/2021 135.50p 135.50p 134.00p 134.75p 73677
26/01/2021 135.50p 135.50p 135.00p 135.00p 212116
25/01/2021 135.00p 135.50p 133.92p 135.50p 262141
22/01/2021 134.00p 134.50p 133.50p 134.50p 313746
21/01/2021 135.00p 135.00p 133.76p 134.00p 286485
20/01/2021 134.50p 134.50p 132.50p 134.50p 190664
19/01/2021 134.50p 134.50p 133.75p 133.75p 182783
18/01/2021 134.50p 135.00p 132.50p 135.00p 274918
15/01/2021 133.50p 134.25p 133.00p 133.50p 132059
14/01/2021 134.00p 134.50p 133.48p 134.00p 248023
13/01/2021 134.00p 134.00p 132.50p 133.00p 285507
12/01/2021 133.00p 133.50p 132.00p 133.50p 234653
11/01/2021 133.50p 133.50p 132.50p 132.75p 243580
08/01/2021 133.50p 133.50p 132.25p 132.75p 290524
07/01/2021 133.50p 133.50p 132.00p 132.00p 394487
06/01/2021 133.00p 133.50p 131.50p 132.25p 695692
05/01/2021 131.00p 133.00p 131.00p 132.00p 187060
04/01/2021 131.00p 133.00p 129.75p 131.00p 456229
31/12/2020 129.00p 131.00p 129.00p 130.00p 44680
30/12/2020 129.00p 130.00p 128.53p 130.00p 359288
29/12/2020 130.00p 131.00p 128.50p 130.00p 380264
28/12/2020 129.00p 129.50p 128.13p 128.75p 58016
24/12/2020 129.00p 129.50p 128.13p 128.75p 58016

*Close Price adjusted for both dividends and splits