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
16/08/2018 119.00p 119.48p 119.00p 119.00p 77606
15/08/2018 119.00p 119.50p 119.00p 119.00p 216341
14/08/2018 119.00p 120.83p 119.00p 119.00p 176240
13/08/2018 121.00p 121.00p 119.58p 120.25p 390860
10/08/2018 119.50p 120.83p 119.50p 120.25p 84327
09/08/2018 120.50p 121.25p 119.50p 120.00p 199043
08/08/2018 120.50p 122.00p 120.50p 121.25p 108425
07/08/2018 121.00p 122.00p 120.50p 120.50p 330330
06/08/2018 121.50p 122.00p 121.10p 122.00p 1325919
03/08/2018 121.00p 121.98p 121.00p 121.00p 109795
02/08/2018 120.50p 121.50p 120.50p 120.50p 79591
01/08/2018 121.00p 121.50p 120.50p 120.50p 97461
31/07/2018 120.50p 121.50p 120.50p 121.00p 322514
30/07/2018 123.50p 123.50p 120.99p 121.50p 527061
27/07/2018 121.50p 122.68p 121.50p 122.50p 235495
26/07/2018 122.50p 122.50p 122.18p 122.25p 104484
25/07/2018 123.00p 123.96p 122.25p 122.25p 533204
24/07/2018 122.00p 124.00p 121.75p 123.50p 720475
23/07/2018 122.00p 122.85p 121.75p 121.75p 465347
20/07/2018 122.50p 124.00p 121.93p 122.00p 888445
19/07/2018 122.00p 123.50p 122.00p 122.50p 139040
18/07/2018 122.00p 124.00p 121.75p 122.50p 690440
17/07/2018 121.50p 122.30p 121.25p 122.00p 270897
16/07/2018 122.50p 122.50p 121.14p 121.50p 136639
13/07/2018 121.50p 122.10p 121.00p 121.00p 114141
12/07/2018 122.00p 122.49p 121.00p 121.00p 270324
11/07/2018 122.00p 122.50p 121.00p 121.50p 279793
10/07/2018 122.00p 122.48p 121.50p 122.00p 88116
09/07/2018 121.50p 122.40p 121.50p 121.50p 128204
06/07/2018 121.00p 122.47p 121.00p 121.50p 194411
05/07/2018 121.00p 122.46p 121.00p 121.00p 117320
04/07/2018 122.00p 122.46p 120.66p 122.00p 106000
03/07/2018 121.00p 122.00p 121.00p 122.00p 67548
02/07/2018 120.50p 122.28p 120.50p 120.50p 115644
29/06/2018 122.00p 122.45p 121.00p 121.00p 328049
28/06/2018 119.50p 121.90p 119.50p 121.00p 127689
27/06/2018 121.00p 121.50p 120.42p 121.00p 206854
26/06/2018 119.50p 120.50p 119.50p 120.00p 83237
25/06/2018 121.00p 121.45p 119.00p 119.75p 115840
22/06/2018 121.00p 121.00p 120.29p 120.50p 242637
21/06/2018 121.00p 121.50p 120.50p 120.50p 893729
20/06/2018 120.50p 121.02p 120.50p 120.50p 200585
19/06/2018 121.00p 121.50p 120.00p 121.50p 225118
18/06/2018 121.00p 121.00p 119.50p 120.00p 207539
15/06/2018 121.00p 121.50p 120.50p 121.00p 260935
14/06/2018 120.00p 121.00p 119.50p 120.00p 462020
13/06/2018 120.50p 120.50p 119.00p 119.50p 144832
12/06/2018 119.50p 120.50p 119.26p 119.50p 211733
11/06/2018 118.00p 119.24p 118.00p 118.00p 128386
08/06/2018 118.50p 118.82p 118.00p 118.50p 134709
07/06/2018 117.50p 119.50p 117.50p 119.00p 158546
06/06/2018 118.00p 119.48p 118.00p 119.00p 811261
05/06/2018 119.00p 119.00p 118.44p 119.00p 267399
04/06/2018 117.50p 119.00p 117.50p 118.50p 133579
01/06/2018 120.00p 120.00p 117.50p 119.00p 81256
31/05/2018 119.00p 119.00p 117.50p 119.00p 336304
30/05/2018 119.00p 119.00p 117.50p 117.50p 208804
29/05/2018 119.00p 119.18p 118.00p 118.50p 241431
25/05/2018 118.00p 119.55p 118.00p 118.50p 144757
24/05/2018 119.50p 119.67p 118.00p 118.00p 488336
23/05/2018 119.00p 119.85p 118.66p 119.00p 385638
22/05/2018 120.00p 120.33p 119.00p 119.50p 204163
21/05/2018 119.50p 120.00p 118.97p 119.25p 211123
18/05/2018 119.50p 119.85p 118.66p 119.00p 223376
17/05/2018 119.50p 119.50p 118.41p 119.50p 151732
16/05/2018 119.50p 119.50p 118.27p 119.50p 118294
15/05/2018 118.00p 118.90p 118.00p 118.50p 197962
14/05/2018 118.00p 118.90p 118.00p 118.25p 122910
11/05/2018 118.00p 119.00p 118.00p 118.25p 252120
10/05/2018 118.00p 119.50p 118.00p 118.50p 488974
09/05/2018 118.00p 118.49p 118.00p 118.00p 369251
08/05/2018 118.00p 118.50p 117.50p 117.75p 175208
04/05/2018 118.00p 118.50p 117.02p 118.00p 98650
03/05/2018 118.50p 118.92p 117.75p 118.00p 876565
02/05/2018 118.00p 118.50p 117.44p 118.50p 185670
01/05/2018 117.00p 118.00p 115.96p 118.00p 372072
30/04/2018 117.00p 117.50p 116.50p 116.50p 135222
27/04/2018 117.00p 117.31p 116.01p 116.25p 318554
26/04/2018 117.00p 117.50p 116.34p 116.50p 264588
25/04/2018 118.50p 118.50p 117.84p 118.00p 230713
24/04/2018 117.00p 118.35p 116.50p 118.00p 243196
23/04/2018 116.50p 116.97p 115.80p 116.50p 147980
20/04/2018 115.50p 116.50p 115.50p 116.50p 180315
19/04/2018 116.50p 116.98p 115.50p 116.50p 150186
18/04/2018 116.00p 116.12p 115.56p 116.00p 227487
17/04/2018 116.50p 116.50p 115.61p 116.00p 129015
16/04/2018 116.50p 117.49p 115.00p 115.00p 341316
13/04/2018 118.00p 118.00p 116.50p 116.50p 208590
12/04/2018 118.00p 118.00p 117.50p 118.00p 685241
11/04/2018 117.50p 118.00p 117.25p 118.00p 207325
10/04/2018 117.00p 117.50p 116.80p 117.50p 296371
09/04/2018 116.50p 117.50p 116.29p 117.00p 336039
06/04/2018 116.50p 117.50p 116.00p 116.50p 419392
05/04/2018 116.00p 116.50p 115.50p 115.50p 178205
04/04/2018 115.50p 116.38p 115.00p 115.00p 198646
03/04/2018 115.50p 116.50p 115.00p 116.00p 282422
29/03/2018 116.00p 116.50p 115.45p 116.00p 299893
28/03/2018 116.00p 116.00p 115.00p 115.00p 358660
27/03/2018 114.00p 116.49p 113.80p 115.50p 454242
26/03/2018 113.00p 114.00p 112.00p 114.00p 200334
23/03/2018 113.00p 113.81p 112.05p 112.50p 215129
22/03/2018 114.00p 114.30p 113.00p 114.00p 308246
21/03/2018 115.00p 115.00p 113.94p 114.00p 157765
20/03/2018 114.00p 115.00p 113.50p 113.50p 253260
19/03/2018 113.50p 114.50p 113.37p 113.50p 130794
16/03/2018 113.00p 113.75p 113.00p 113.00p 131698
15/03/2018 113.50p 114.00p 113.50p 113.50p 135290
14/03/2018 113.50p 114.62p 113.50p 113.50p 123422
13/03/2018 114.00p 114.00p 113.52p 114.00p 136382
12/03/2018 114.00p 114.50p 113.50p 114.50p 340998
09/03/2018 113.50p 114.50p 113.24p 114.50p 188894
08/03/2018 114.00p 114.50p 113.81p 114.50p 140148
07/03/2018 115.00p 115.00p 113.50p 114.00p 273623
06/03/2018 115.00p 115.00p 114.00p 115.00p 195437
05/03/2018 114.50p 115.00p 113.81p 115.00p 148906
02/03/2018 114.00p 114.37p 113.50p 113.50p 179778
01/03/2018 114.50p 115.00p 114.43p 114.50p 118303
28/02/2018 114.50p 115.50p 114.00p 114.50p 294662
27/02/2018 114.00p 114.50p 113.38p 114.00p 249147
26/02/2018 113.00p 113.16p 112.04p 112.25p 169866
23/02/2018 111.50p 113.45p 111.50p 113.00p 245278
22/02/2018 112.00p 113.17p 111.00p 111.00p 1359388
21/02/2018 112.50p 112.54p 112.11p 112.50p 142479
20/02/2018 112.00p 112.87p 111.50p 112.00p 729340
19/02/2018 112.50p 113.74p 112.10p 112.75p 199740
16/02/2018 112.50p 112.89p 112.00p 112.50p 177497
15/02/2018 112.50p 113.05p 112.00p 112.00p 214448
14/02/2018 113.00p 113.10p 112.50p 113.00p 114831
13/02/2018 112.50p 113.33p 112.50p 113.00p 324511
12/02/2018 114.00p 114.00p 112.65p 113.00p 237495
09/02/2018 113.00p 113.50p 112.56p 112.75p 130546
08/02/2018 113.00p 113.64p 112.05p 113.00p 171009
07/02/2018 111.50p 112.28p 110.50p 112.00p 1456580
06/02/2018 112.00p 112.26p 111.00p 111.00p 442166
05/02/2018 114.00p 114.00p 112.69p 113.00p 208280
02/02/2018 113.00p 114.50p 113.00p 114.50p 138347
01/02/2018 114.50p 114.50p 113.75p 114.50p 1302607
31/01/2018 113.00p 114.50p 113.00p 114.50p 229180
30/01/2018 113.00p 114.00p 113.00p 113.00p 142506
29/01/2018 113.50p 113.78p 113.02p 113.50p 233369
26/01/2018 113.50p 114.00p 113.00p 113.50p 166469
25/01/2018 114.00p 114.35p 113.50p 114.00p 146804
24/01/2018 115.00p 116.00p 114.00p 114.00p 224872
23/01/2018 115.16p 115.64p 114.89p 115.25p 111799
22/01/2018 115.00p 115.52p 114.50p 114.50p 99332
19/01/2018 115.00p 116.20p 115.00p 115.50p 143963
18/01/2018 117.00p 117.50p 115.25p 115.50p 404121
17/01/2018 118.00p 118.50p 117.31p 118.00p 164849
16/01/2018 117.50p 119.00p 117.50p 118.00p 182034
15/01/2018 119.00p 119.00p 117.50p 119.00p 335748
12/01/2018 119.00p 119.00p 117.50p 118.00p 195144
11/01/2018 119.00p 119.00p 117.50p 117.50p 68582
10/01/2018 119.00p 119.00p 117.46p 119.00p 152362
09/01/2018 118.00p 119.00p 118.00p 118.50p 106716
08/01/2018 119.00p 119.00p 117.50p 118.25p 113650
05/01/2018 117.29p 118.42p 117.28p 117.50p 92460
04/01/2018 118.00p 118.50p 117.08p 118.00p 231490
03/01/2018 118.00p 118.42p 116.50p 118.00p 142491
02/01/2018 118.00p 118.42p 117.03p 117.50p 55399
29/12/2017 118.25p 118.25p 117.28p 118.00p 24392
28/12/2017 118.00p 118.25p 117.75p 118.00p 121938
27/12/2017 118.00p 118.00p 117.14p 117.75p 147878
22/12/2017 117.50p 117.75p 116.89p 117.12p 70527
21/12/2017 117.25p 117.75p 117.21p 117.25p 131685
20/12/2017 117.00p 117.25p 116.52p 117.25p 151537
19/12/2017 117.00p 117.00p 116.50p 116.50p 81237
18/12/2017 115.75p 117.00p 115.75p 116.50p 114450
15/12/2017 115.50p 117.38p 114.75p 116.00p 672634
14/12/2017 114.25p 115.50p 113.11p 114.25p 268511
13/12/2017 113.25p 114.25p 112.55p 114.25p 49087
12/12/2017 112.75p 113.00p 112.50p 113.00p 235301
11/12/2017 112.50p 113.00p 112.50p 112.50p 234617
08/12/2017 113.00p 113.00p 112.50p 113.00p 108173
07/12/2017 113.50p 113.65p 112.50p 113.00p 256363
06/12/2017 114.50p 115.25p 113.50p 113.87p 125326
05/12/2017 114.75p 115.50p 114.50p 114.75p 74969
04/12/2017 116.25p 116.25p 115.00p 115.37p 47326
01/12/2017 115.75p 115.75p 115.00p 115.00p 46365
30/11/2017 116.00p 116.00p 114.50p 115.75p 103813
29/11/2017 116.00p 116.00p 115.10p 115.37p 274253
28/11/2017 116.00p 116.00p 115.00p 115.00p 115856
27/11/2017 115.75p 116.00p 115.10p 116.00p 101286
24/11/2017 115.75p 115.75p 115.04p 115.75p 157839
23/11/2017 115.50p 116.25p 115.50p 116.00p 391070
22/11/2017 115.50p 116.00p 114.52p 115.88p 131365
21/11/2017 114.25p 114.87p 113.06p 114.75p 112533
20/11/2017 113.75p 114.00p 112.14p 114.00p 134768
17/11/2017 112.25p 114.00p 111.94p 114.00p 721922
16/11/2017 112.75p 113.50p 112.01p 112.75p 258252
15/11/2017 115.00p 115.75p 112.25p 113.75p 437163
14/11/2017 115.00p 116.25p 115.00p 115.00p 187297
13/11/2017 116.00p 116.75p 115.21p 116.00p 326872
10/11/2017 116.75p 116.75p 115.51p 116.00p 343625
09/11/2017 117.00p 117.00p 115.50p 115.50p 194430
08/11/2017 116.50p 117.00p 116.00p 116.00p 171295
07/11/2017 117.00p 117.75p 116.25p 116.25p 336946
06/11/2017 117.25p 117.25p 116.25p 116.25p 281509
03/11/2017 116.75p 117.25p 116.25p 117.00p 209417
02/11/2017 117.00p 117.00p 116.25p 117.00p 230776
01/11/2017 117.25p 117.25p 116.00p 116.00p 110691

*Close Price adjusted for both dividends and splits