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
03/06/2019 129.50p 130.88p 129.00p 129.75p 350174
31/05/2019 130.00p 130.00p 129.45p 129.50p 98825
30/05/2019 130.00p 130.00p 129.45p 130.00p 140563
29/05/2019 128.50p 130.18p 128.50p 129.50p 179986
28/05/2019 130.50p 130.50p 129.63p 130.00p 110429
24/05/2019 130.00p 130.50p 129.35p 130.00p 176232
23/05/2019 130.00p 130.50p 130.00p 130.50p 45079
22/05/2019 130.00p 130.50p 130.00p 130.50p 361656
21/05/2019 130.00p 130.50p 129.98p 130.50p 211739
20/05/2019 130.00p 130.50p 129.86p 130.50p 234842
17/05/2019 129.00p 130.50p 128.66p 130.50p 193377
16/05/2019 130.00p 130.85p 128.00p 130.00p 304682
15/05/2019 129.50p 130.97p 129.12p 130.50p 305235
14/05/2019 129.00p 130.00p 129.00p 130.00p 183743
13/05/2019 131.00p 131.00p 129.05p 129.50p 566519
10/05/2019 130.50p 131.50p 129.96p 131.50p 400954
09/05/2019 129.00p 130.00p 128.28p 130.00p 296799
08/05/2019 130.00p 130.28p 128.90p 130.00p 482484
07/05/2019 133.00p 133.00p 130.00p 130.25p 2647033
03/05/2019 133.50p 133.50p 132.54p 132.75p 490185
02/05/2019 134.50p 134.50p 133.00p 133.00p 332828
01/05/2019 134.50p 134.99p 134.00p 134.00p 211953
30/04/2019 135.00p 135.79p 134.50p 135.00p 377985
29/04/2019 135.00p 136.35p 134.75p 135.00p 443651
26/04/2019 136.50p 136.50p 135.00p 135.00p 414493
25/04/2019 137.00p 137.00p 136.00p 136.50p 1033717
24/04/2019 135.50p 136.96p 135.49p 136.00p 467365
23/04/2019 135.50p 136.00p 135.00p 135.00p 272393
18/04/2019 135.00p 136.00p 134.88p 135.75p 442694
17/04/2019 136.00p 136.50p 135.34p 135.50p 537070
16/04/2019 135.00p 137.00p 134.99p 135.50p 867132
15/04/2019 135.50p 136.00p 134.50p 134.50p 360097
12/04/2019 135.00p 136.00p 134.00p 134.00p 305082
11/04/2019 136.50p 136.97p 135.00p 135.50p 298890
10/04/2019 136.50p 137.50p 135.00p 136.50p 366131
09/04/2019 136.00p 136.79p 135.00p 135.50p 381696
08/04/2019 134.50p 136.50p 134.35p 134.50p 731503
05/04/2019 134.00p 134.50p 133.39p 133.75p 232641
04/04/2019 133.50p 134.50p 133.20p 134.00p 198084
03/04/2019 134.00p 134.00p 132.00p 134.00p 476980
02/04/2019 132.00p 133.42p 131.30p 132.50p 348833
01/04/2019 132.00p 132.50p 130.58p 131.75p 190167
29/03/2019 131.50p 132.00p 130.67p 131.50p 313992
28/03/2019 131.50p 131.50p 130.30p 131.00p 275590
27/03/2019 131.00p 131.00p 130.24p 131.00p 126346
26/03/2019 131.00p 131.38p 130.00p 130.00p 724354
25/03/2019 131.00p 131.00p 129.50p 130.50p 329700
22/03/2019 130.50p 131.00p 130.00p 131.00p 171986
21/03/2019 130.00p 131.00p 129.50p 130.00p 163200
20/03/2019 130.00p 130.50p 129.76p 130.50p 239530
19/03/2019 131.00p 131.00p 130.40p 130.50p 354365
18/03/2019 131.00p 131.00p 130.00p 130.50p 157509
15/03/2019 131.00p 131.48p 130.00p 130.00p 316685
14/03/2019 131.00p 131.00p 130.00p 130.00p 189849
13/03/2019 130.00p 131.50p 129.00p 130.00p 1791374
12/03/2019 129.50p 130.99p 129.24p 130.00p 241905
11/03/2019 129.00p 129.56p 128.12p 129.50p 329983
08/03/2019 127.83p 128.78p 127.00p 128.50p 187037
07/03/2019 128.62p 128.88p 127.00p 128.50p 196800
06/03/2019 129.00p 129.67p 128.30p 128.75p 241999
05/03/2019 128.50p 128.73p 128.07p 128.25p 236747
04/03/2019 128.50p 128.50p 127.62p 128.25p 230050
01/03/2019 128.50p 128.50p 127.62p 128.50p 105407
28/02/2019 128.50p 128.50p 127.61p 128.50p 91334
27/02/2019 129.00p 129.00p 127.61p 127.75p 170285
26/02/2019 129.00p 129.00p 128.00p 128.00p 193855
25/02/2019 129.00p 129.00p 128.36p 128.50p 199115
22/02/2019 129.50p 129.50p 128.20p 128.75p 238594
21/02/2019 129.50p 129.50p 128.52p 128.75p 130754
20/02/2019 129.00p 129.00p 128.30p 128.50p 73022
19/02/2019 128.00p 128.61p 128.00p 128.00p 98049
18/02/2019 128.00p 129.50p 128.00p 128.75p 196955
15/02/2019 128.50p 129.00p 128.06p 129.00p 91948
14/02/2019 128.50p 128.93p 127.00p 128.00p 327392
13/02/2019 128.50p 128.50p 128.00p 128.00p 137140
12/02/2019 129.00p 129.00p 128.20p 128.50p 64775
11/02/2019 129.00p 129.00p 127.50p 128.50p 211544
08/02/2019 128.50p 129.50p 128.00p 128.00p 380536
07/02/2019 129.00p 129.00p 128.00p 128.50p 115222
06/02/2019 129.00p 129.00p 127.50p 127.50p 348565
05/02/2019 128.00p 129.00p 127.70p 128.00p 181553
04/02/2019 127.00p 128.98p 127.00p 127.75p 138982
01/02/2019 127.63p 128.38p 126.66p 127.75p 3126155
31/01/2019 126.50p 128.50p 126.50p 128.00p 290700
30/01/2019 128.00p 130.00p 127.94p 128.00p 510194
29/01/2019 128.00p 128.00p 127.65p 128.00p 179849
28/01/2019 128.00p 128.40p 127.63p 128.00p 276598
25/01/2019 128.50p 128.50p 127.75p 127.75p 129106
24/01/2019 128.50p 128.50p 128.00p 128.00p 249319
23/01/2019 128.00p 128.50p 127.75p 127.75p 175199
22/01/2019 128.00p 129.50p 127.29p 128.50p 2389093
21/01/2019 126.00p 127.50p 125.70p 127.00p 1521911
18/01/2019 125.00p 126.00p 124.00p 126.00p 468202
17/01/2019 124.00p 124.50p 123.00p 124.50p 560857
16/01/2019 124.00p 124.00p 123.00p 124.00p 164959
15/01/2019 123.50p 123.50p 122.12p 123.00p 219409
14/01/2019 123.00p 123.50p 122.00p 123.00p 299043
11/01/2019 123.00p 123.50p 122.81p 123.00p 161254
10/01/2019 123.00p 123.50p 122.31p 123.00p 247929
09/01/2019 123.50p 123.50p 122.45p 123.50p 444239
08/01/2019 123.50p 123.50p 122.18p 123.50p 223113
07/01/2019 123.50p 123.50p 122.00p 122.75p 321249
04/01/2019 123.23p 123.23p 122.65p 123.00p 203921
03/01/2019 123.50p 123.98p 123.00p 123.00p 456614
02/01/2019 123.50p 124.00p 122.93p 124.00p 139593
31/12/2018 123.50p 123.50p 122.92p 123.50p 113672
28/12/2018 123.00p 123.50p 122.11p 123.00p 182647
27/12/2018 122.50p 122.50p 121.40p 122.25p 56832
24/12/2018 120.00p 122.00p 120.00p 122.00p 52615
21/12/2018 121.00p 121.00p 120.00p 120.00p 298841
20/12/2018 120.00p 121.00p 120.00p 121.00p 759184
19/12/2018 120.44p 121.48p 120.23p 120.75p 482451
18/12/2018 121.50p 122.00p 120.50p 121.50p 408550
17/12/2018 121.50p 122.03p 121.50p 121.50p 214726
14/12/2018 121.50p 122.00p 121.50p 121.50p 95509
13/12/2018 122.50p 122.50p 121.00p 121.50p 210344
12/12/2018 122.00p 122.00p 121.00p 121.50p 519255
11/12/2018 122.50p 123.40p 121.00p 121.00p 965966
10/12/2018 123.00p 123.50p 122.68p 123.25p 142541
07/12/2018 123.00p 123.50p 122.61p 123.00p 283492
06/12/2018 123.00p 123.72p 123.00p 123.50p 66340
05/12/2018 123.50p 123.50p 123.25p 123.25p 1073500
04/12/2018 123.50p 124.39p 123.00p 123.25p 578088
03/12/2018 123.50p 124.50p 123.00p 124.00p 170238
30/11/2018 123.50p 124.00p 123.00p 123.00p 161318
29/11/2018 124.00p 124.50p 123.31p 123.50p 188973
28/11/2018 123.50p 123.99p 123.28p 123.50p 286477
27/11/2018 123.00p 124.50p 123.00p 124.50p 158459
26/11/2018 124.00p 124.22p 123.50p 123.50p 200640
23/11/2018 123.00p 124.00p 122.50p 124.00p 517084
22/11/2018 122.00p 123.00p 121.60p 122.75p 364131
21/11/2018 120.50p 122.00p 120.38p 122.00p 154312
20/11/2018 119.50p 120.00p 119.05p 120.00p 236244
19/11/2018 120.00p 120.74p 119.00p 119.50p 396235
16/11/2018 121.00p 121.50p 120.00p 120.50p 330413
15/11/2018 122.50p 123.00p 121.00p 121.50p 405950
14/11/2018 123.00p 123.50p 122.50p 122.50p 463787
13/11/2018 124.00p 124.08p 123.00p 123.00p 317923
12/11/2018 124.00p 124.58p 123.50p 124.00p 875018
09/11/2018 124.00p 125.00p 124.00p 124.00p 466104
08/11/2018 124.00p 124.85p 124.00p 124.00p 160212
07/11/2018 124.00p 125.00p 124.00p 124.50p 189681
06/11/2018 125.00p 125.00p 124.00p 124.00p 439700
05/11/2018 125.00p 125.07p 124.59p 125.00p 347822
02/11/2018 125.00p 125.50p 125.00p 125.50p 392058
01/11/2018 124.00p 126.00p 124.00p 125.50p 1257528
31/10/2018 124.50p 126.00p 124.00p 124.00p 1600583
30/10/2018 125.00p 125.40p 124.64p 125.00p 1913760
29/10/2018 125.00p 125.50p 124.50p 124.50p 550056
26/10/2018 125.00p 125.00p 124.50p 124.50p 256141
25/10/2018 125.00p 125.45p 124.25p 124.25p 259811
24/10/2018 124.50p 125.09p 124.00p 124.50p 249433
23/10/2018 125.00p 125.00p 124.50p 125.00p 2135143
22/10/2018 124.50p 125.59p 124.00p 124.50p 4192131
19/10/2018 125.50p 125.50p 124.50p 125.00p 225001
18/10/2018 124.50p 125.50p 124.50p 125.50p 852573
17/10/2018 125.00p 125.00p 124.45p 124.75p 1010275
16/10/2018 123.50p 125.00p 122.60p 125.00p 276127
15/10/2018 122.50p 123.50p 122.00p 123.00p 250684
12/10/2018 124.00p 124.00p 122.00p 122.50p 251229
11/10/2018 122.50p 124.50p 121.50p 122.50p 740034
10/10/2018 121.50p 123.00p 121.39p 122.50p 585869
09/10/2018 121.00p 121.70p 120.26p 121.00p 180130
08/10/2018 120.50p 121.35p 120.00p 120.00p 256349
05/10/2018 120.50p 121.63p 120.25p 120.50p 4339384
04/10/2018 121.00p 121.45p 120.50p 120.50p 818908
03/10/2018 122.50p 123.50p 122.39p 123.25p 217133
02/10/2018 121.00p 123.00p 121.00p 122.50p 259037
01/10/2018 121.00p 121.60p 121.00p 121.25p 292462
28/09/2018 120.50p 121.50p 120.00p 121.25p 1969496
27/09/2018 119.50p 120.43p 119.00p 120.00p 337823
26/09/2018 118.50p 119.80p 118.50p 119.75p 120052
25/09/2018 118.75p 119.49p 118.50p 119.00p 315204
24/09/2018 119.00p 119.98p 118.32p 119.00p 139395
21/09/2018 118.00p 119.00p 117.67p 119.00p 655259
20/09/2018 119.00p 119.00p 117.50p 118.50p 503187
19/09/2018 118.50p 119.50p 118.00p 119.00p 227454
18/09/2018 119.00p 120.00p 118.00p 118.50p 177487
17/09/2018 118.50p 119.50p 118.00p 118.50p 687453
14/09/2018 118.00p 119.50p 118.00p 119.50p 318141
13/09/2018 119.50p 119.98p 118.00p 119.00p 60232
12/09/2018 118.00p 119.50p 118.00p 118.00p 154448
11/09/2018 118.50p 118.80p 118.27p 118.50p 108653
10/09/2018 118.00p 118.75p 118.00p 118.00p 403466
07/09/2018 118.00p 119.29p 118.00p 119.00p 363422
06/09/2018 118.00p 118.89p 118.00p 118.00p 93762
05/09/2018 119.00p 119.00p 118.16p 119.00p 191617
04/09/2018 118.50p 118.50p 118.16p 118.50p 130335
03/09/2018 118.00p 119.32p 118.00p 118.50p 292340
31/08/2018 118.00p 118.50p 118.00p 118.00p 50556
30/08/2018 118.50p 118.95p 118.00p 118.50p 122826
29/08/2018 118.00p 119.06p 118.00p 118.50p 132837
28/08/2018 118.50p 118.98p 118.00p 118.00p 194760
24/08/2018 118.00p 118.67p 118.00p 118.00p 77583
23/08/2018 119.00p 119.47p 118.00p 118.00p 210876
22/08/2018 119.00p 119.75p 119.00p 119.00p 109720
21/08/2018 119.70p 119.75p 119.24p 119.75p 85452
20/08/2018 119.50p 120.50p 119.00p 119.00p 178860
17/08/2018 119.00p 120.50p 119.00p 119.75p 169471
16/08/2018 119.00p 119.48p 119.00p 119.00p 77606

*Close Price adjusted for both dividends and splits