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
13/03/2020 130.50p 131.92p 128.17p 130.00p 521687
12/03/2020 132.00p 133.60p 129.50p 130.50p 1840093
11/03/2020 134.00p 134.00p 132.31p 133.00p 178841
10/03/2020 135.50p 135.50p 133.62p 134.00p 376596
09/03/2020 135.00p 135.49p 133.42p 134.50p 339814
06/03/2020 137.00p 138.50p 136.63p 138.00p 150388
05/03/2020 137.00p 138.50p 137.00p 138.50p 227839
04/03/2020 137.00p 139.00p 137.00p 138.50p 273463
03/03/2020 137.00p 138.98p 136.00p 138.50p 427707
02/03/2020 137.00p 137.50p 135.50p 137.50p 633869
28/02/2020 134.50p 137.00p 133.00p 137.00p 1036376
27/02/2020 135.00p 135.50p 134.00p 135.00p 1396481
26/02/2020 134.00p 135.50p 133.17p 135.50p 364815
25/02/2020 132.00p 135.35p 132.00p 135.00p 307163
24/02/2020 133.50p 133.50p 132.00p 133.50p 380236
21/02/2020 133.00p 133.50p 132.00p 133.50p 225173
20/02/2020 132.50p 133.50p 132.00p 133.00p 205058
19/02/2020 132.00p 133.00p 131.50p 133.00p 439622
18/02/2020 132.00p 133.50p 131.42p 133.50p 305462
17/02/2020 131.00p 132.50p 130.81p 132.00p 366132
14/02/2020 131.00p 132.00p 130.51p 131.00p 252622
13/02/2020 131.00p 132.00p 129.74p 131.00p 790914
12/02/2020 133.00p 133.00p 131.00p 131.00p 484245
11/02/2020 132.50p 132.71p 132.00p 132.00p 192333
10/02/2020 133.00p 133.00p 131.50p 132.00p 607626
07/02/2020 133.00p 133.00p 132.00p 132.00p 423838
06/02/2020 133.50p 134.50p 132.50p 132.50p 750263
05/02/2020 135.50p 135.75p 134.86p 135.00p 303881
04/02/2020 132.00p 135.50p 132.00p 134.50p 701805
03/02/2020 131.00p 132.00p 130.13p 132.00p 444662
31/01/2020 131.00p 131.50p 128.10p 130.50p 3130043
30/01/2020 136.00p 136.00p 129.00p 130.00p 1532277
29/01/2020 137.00p 138.00p 135.00p 135.00p 780328
28/01/2020 142.00p 142.67p 131.92p 137.50p 2008580
27/01/2020 145.00p 145.00p 142.00p 142.50p 2622280
24/01/2020 144.50p 145.50p 144.26p 145.50p 280713
23/01/2020 144.00p 144.50p 143.51p 144.00p 238758
22/01/2020 144.50p 144.50p 143.51p 144.00p 1377864
21/01/2020 145.50p 144.45p 144.01p 144.25p 244520
20/01/2020 145.50p 145.50p 143.11p 144.00p 348944
17/01/2020 144.00p 145.50p 144.00p 145.50p 379288
16/01/2020 143.50p 145.00p 143.00p 144.50p 482827
15/01/2020 142.50p 144.00p 142.31p 143.50p 285838
14/01/2020 143.00p 143.00p 142.00p 142.50p 234728
13/01/2020 140.50p 143.00p 140.50p 142.00p 335853
10/01/2020 141.00p 142.00p 140.50p 142.00p 197965
09/01/2020 140.00p 141.00p 140.00p 141.00p 104019
08/01/2020 140.00p 141.00p 140.00p 140.50p 150862
07/01/2020 141.00p 141.00p 140.50p 140.50p 189470
06/01/2020 141.00p 141.00p 140.19p 141.00p 115688
03/01/2020 141.50p 141.81p 140.65p 141.00p 373138
02/01/2020 141.00p 142.12p 141.00p 141.00p 87422
31/12/2019 141.50p 141.75p 141.30p 141.50p 24720
30/12/2019 141.50p 142.21p 141.00p 141.25p 446425
27/12/2019 142.00p 142.50p 141.02p 141.25p 97003
24/12/2019 142.00p 142.00p 141.50p 141.50p 109335
23/12/2019 141.50p 143.00p 141.50p 141.50p 335731
20/12/2019 141.00p 142.00p 140.74p 142.00p 156620
19/12/2019 140.50p 141.00p 140.22p 140.50p 171788
18/12/2019 140.00p 140.50p 139.50p 140.00p 116904
17/12/2019 140.00p 140.50p 139.83p 140.00p 75860
16/12/2019 140.00p 140.50p 139.46p 140.00p 246544
13/12/2019 139.50p 140.00p 138.50p 138.50p 331792
12/12/2019 138.50p 138.50p 138.00p 138.00p 126469
11/12/2019 137.50p 139.00p 137.00p 138.25p 509244
10/12/2019 138.50p 139.50p 138.00p 138.00p 88905
09/12/2019 138.50p 139.50p 138.00p 139.00p 129142
06/12/2019 137.50p 138.99p 137.00p 138.50p 333415
05/12/2019 137.50p 137.85p 136.50p 137.50p 89705
04/12/2019 137.00p 138.00p 137.00p 137.50p 126992
03/12/2019 138.00p 138.50p 137.19p 137.50p 296938
02/12/2019 138.00p 138.00p 137.11p 138.00p 190770
29/11/2019 138.00p 138.00p 137.60p 138.00p 155260
28/11/2019 138.00p 138.00p 137.00p 137.75p 157077
27/11/2019 138.00p 138.00p 137.36p 137.50p 179290
26/11/2019 137.00p 137.95p 137.00p 137.50p 145395
25/11/2019 137.50p 138.00p 137.50p 137.50p 150324
22/11/2019 136.50p 138.00p 136.50p 137.75p 249601
21/11/2019 136.50p 137.35p 136.08p 137.00p 151255
20/11/2019 136.00p 137.00p 136.00p 136.50p 150627
19/11/2019 136.50p 136.50p 135.77p 136.25p 140767
18/11/2019 136.00p 136.45p 135.43p 136.25p 125184
15/11/2019 136.00p 136.00p 135.15p 136.00p 68466
14/11/2019 136.00p 136.00p 135.00p 135.50p 160935
13/11/2019 136.00p 136.00p 134.50p 134.50p 181401
12/11/2019 135.00p 135.50p 134.71p 135.25p 245486
11/11/2019 135.50p 135.50p 134.50p 135.00p 123922
08/11/2019 134.50p 135.39p 134.50p 135.00p 232128
07/11/2019 134.89p 135.39p 134.46p 135.00p 115667
06/11/2019 135.50p 135.50p 134.66p 134.75p 187662
05/11/2019 135.50p 135.60p 134.66p 135.00p 286729
04/11/2019 136.00p 136.00p 134.77p 135.25p 309836
01/11/2019 135.50p 136.00p 134.56p 136.00p 180008
31/10/2019 135.00p 135.50p 134.55p 135.25p 575819
30/10/2019 132.50p 135.00p 132.50p 134.00p 227367
29/10/2019 132.50p 133.39p 132.20p 133.00p 416415
28/10/2019 132.00p 132.50p 132.00p 132.25p 222181
25/10/2019 132.00p 132.50p 131.51p 132.50p 344848
24/10/2019 132.00p 132.38p 131.75p 132.00p 64336
23/10/2019 131.00p 132.50p 131.00p 131.75p 252784
22/10/2019 131.50p 131.98p 131.00p 131.00p 162410
21/10/2019 131.00p 132.00p 130.76p 132.00p 242120
18/10/2019 131.00p 131.50p 130.75p 131.00p 515357
17/10/2019 131.00p 131.48p 130.00p 130.75p 198142
16/10/2019 131.00p 131.00p 129.50p 131.00p 272543
15/10/2019 130.00p 130.50p 129.11p 130.50p 186231
14/10/2019 130.50p 130.50p 129.51p 130.50p 315716
11/10/2019 128.50p 130.00p 128.50p 129.00p 234120
10/10/2019 130.00p 130.50p 128.50p 129.00p 269718
09/10/2019 130.00p 130.00p 128.67p 130.00p 193786
08/10/2019 130.00p 130.00p 128.75p 129.50p 340899
07/10/2019 129.50p 130.00p 129.00p 130.00p 295539
04/10/2019 128.50p 129.50p 128.50p 129.50p 166871
03/10/2019 129.00p 129.49p 128.02p 129.00p 278359
02/10/2019 131.50p 131.50p 130.80p 131.00p 234823
01/10/2019 131.00p 131.37p 131.00p 131.25p 309487
30/09/2019 130.50p 131.61p 130.50p 131.00p 376388
27/09/2019 130.00p 131.50p 130.00p 131.50p 453370
26/09/2019 129.50p 131.00p 129.00p 130.25p 2122382
25/09/2019 129.82p 130.75p 129.82p 130.50p 370581
24/09/2019 129.50p 131.07p 128.00p 129.75p 183544
23/09/2019 131.50p 131.50p 130.00p 130.50p 329159
20/09/2019 130.50p 131.00p 129.50p 131.00p 597350
19/09/2019 129.50p 131.50p 129.50p 130.50p 1257112
18/09/2019 131.00p 131.00p 129.87p 130.50p 62339
17/09/2019 131.00p 131.00p 130.18p 130.25p 127275
16/09/2019 129.50p 130.87p 129.50p 130.50p 182162
13/09/2019 131.00p 131.00p 130.33p 130.50p 144654
12/09/2019 131.00p 131.00p 130.31p 130.75p 335824
11/09/2019 130.50p 131.00p 129.81p 130.00p 201556
10/09/2019 130.00p 130.70p 129.10p 130.25p 252721
09/09/2019 130.00p 130.00p 129.05p 129.75p 95018
06/09/2019 130.00p 130.00p 129.50p 129.50p 125473
05/09/2019 130.50p 130.98p 129.00p 129.00p 102677
04/09/2019 131.00p 131.50p 130.25p 130.25p 240987
03/09/2019 131.50p 131.50p 129.41p 130.50p 292959
02/09/2019 131.50p 131.50p 130.28p 131.00p 130234
30/08/2019 131.00p 131.47p 130.00p 130.00p 135955
29/08/2019 131.00p 131.48p 129.65p 130.50p 217363
28/08/2019 130.50p 130.50p 129.44p 129.75p 166998
27/08/2019 131.00p 131.00p 129.24p 130.00p 94663
23/08/2019 130.00p 130.21p 129.05p 130.00p 139163
22/08/2019 130.00p 130.21p 129.05p 129.50p 208691
21/08/2019 130.00p 130.21p 129.19p 129.75p 194038
20/08/2019 131.00p 131.00p 129.50p 129.50p 108979
19/08/2019 131.50p 131.50p 129.70p 130.75p 122296
16/08/2019 130.50p 131.45p 130.50p 130.50p 98090
15/08/2019 129.50p 131.00p 129.30p 131.00p 1806906
14/08/2019 130.50p 130.90p 129.64p 130.00p 153371
13/08/2019 130.50p 130.92p 130.50p 130.75p 76872
12/08/2019 131.00p 131.00p 130.55p 131.00p 168072
09/08/2019 131.00p 131.39p 130.75p 131.00p 99637
08/08/2019 131.00p 131.00p 129.59p 130.50p 300256
07/08/2019 130.00p 131.00p 130.00p 131.00p 176653
06/08/2019 129.00p 130.00p 128.00p 130.00p 282275
05/08/2019 128.00p 128.95p 128.00p 128.50p 370696
02/08/2019 129.50p 130.62p 128.50p 128.50p 344273
01/08/2019 131.00p 131.40p 129.00p 130.00p 522921
31/07/2019 133.00p 133.00p 132.00p 132.25p 643402
30/07/2019 133.00p 133.50p 132.00p 132.50p 210542
29/07/2019 134.00p 134.00p 133.00p 133.25p 210364
26/07/2019 133.50p 134.00p 132.25p 133.25p 246108
25/07/2019 134.00p 134.00p 132.50p 133.00p 695626
24/07/2019 135.00p 135.50p 133.75p 133.75p 273840
23/07/2019 136.50p 137.08p 134.60p 135.00p 342603
22/07/2019 137.50p 137.97p 136.50p 136.75p 264164
19/07/2019 137.50p 137.50p 136.71p 137.00p 1203607
18/07/2019 138.00p 138.49p 136.50p 136.50p 332371
17/07/2019 137.50p 138.50p 137.50p 138.00p 258287
16/07/2019 137.00p 138.50p 136.27p 137.75p 207828
15/07/2019 136.50p 136.90p 135.43p 136.50p 130440
12/07/2019 136.50p 136.50p 135.00p 136.00p 225694
11/07/2019 134.00p 136.50p 134.00p 135.75p 175320
10/07/2019 136.50p 136.50p 135.08p 136.00p 406209
09/07/2019 136.28p 136.48p 135.10p 135.50p 107004
08/07/2019 136.50p 136.50p 135.00p 135.50p 145766
05/07/2019 137.00p 137.00p 136.00p 136.00p 270890
04/07/2019 136.84p 137.00p 136.05p 136.25p 178639
03/07/2019 136.50p 137.00p 135.60p 136.50p 276051
02/07/2019 136.50p 136.50p 135.25p 135.50p 234738
01/07/2019 137.00p 137.00p 135.67p 135.75p 186715
28/06/2019 136.00p 136.50p 135.27p 136.50p 462647
27/06/2019 132.50p 136.50p 131.48p 136.50p 1089897
26/06/2019 132.50p 132.50p 131.46p 131.50p 379953
25/06/2019 131.00p 131.50p 129.22p 131.25p 202488
24/06/2019 130.50p 130.50p 129.50p 129.50p 146634
21/06/2019 130.50p 130.50p 129.86p 130.50p 1138367
20/06/2019 129.50p 130.48p 129.50p 129.50p 206532
19/06/2019 129.75p 129.93p 129.11p 129.25p 135717
18/06/2019 130.00p 130.00p 128.66p 129.25p 251409
17/06/2019 130.00p 130.00p 129.00p 129.00p 439631
14/06/2019 129.50p 129.50p 128.60p 129.50p 789452
13/06/2019 128.50p 129.50p 127.79p 129.25p 352180
12/06/2019 130.00p 130.00p 127.50p 128.00p 262180
11/06/2019 130.00p 130.00p 129.87p 130.00p 186556
10/06/2019 130.50p 130.74p 129.71p 129.75p 627232
07/06/2019 129.83p 129.88p 129.47p 129.50p 80269
06/06/2019 130.28p 130.28p 128.66p 129.25p 160485
05/06/2019 129.96p 130.50p 129.25p 129.25p 239461
04/06/2019 130.00p 130.00p 129.46p 129.75p 443796

*Close Price adjusted for both dividends and splits