Foresight Solar Fund Limited (FSFL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Solar Fund Limited

Date Open High Low Close* Volume
21/11/2024 79.90p 80.80p 79.10p 80.80p 431902
20/11/2024 80.00p 81.00p 79.80p 80.20p 376337
19/11/2024 79.30p 80.20p 79.30p 80.20p 938018
18/11/2024 81.40p 81.90p 79.30p 79.40p 625343
15/11/2024 80.80p 81.70p 79.80p 81.50p 334609
14/11/2024 79.70p 80.90p 79.60p 80.80p 731462
13/11/2024 82.00p 84.50p 79.80p 79.80p 1082131
12/11/2024 84.00p 84.30p 81.10p 81.10p 686643
11/11/2024 82.50p 83.80p 81.30p 83.00p 855222
08/11/2024 81.10p 82.50p 81.10p 82.00p 585665
07/11/2024 81.90p 82.50p 81.50p 82.40p 1475399
06/11/2024 81.80p 84.80p 81.62p 82.00p 527769
05/11/2024 82.50p 83.75p 81.80p 81.80p 821719
04/11/2024 83.00p 83.63p 82.40p 82.50p 701223
01/11/2024 83.00p 85.76p 82.05p 82.40p 2548695
31/10/2024 87.30p 89.00p 83.00p 83.00p 1591021
30/10/2024 86.10p 88.68p 86.00p 86.60p 669051
29/10/2024 88.10p 89.20p 86.20p 86.80p 271508
28/10/2024 87.50p 89.20p 86.90p 87.30p 1085611
25/10/2024 88.00p 89.10p 86.80p 88.00p 271576
24/10/2024 87.10p 89.20p 86.80p 89.00p 604866
23/10/2024 89.40p 90.80p 88.20p 89.00p 485708
22/10/2024 88.80p 90.93p 88.30p 88.70p 414796
21/10/2024 88.10p 90.40p 87.87p 88.50p 1078167
18/10/2024 88.20p 88.60p 88.00p 88.20p 804910
17/10/2024 88.50p 91.30p 87.80p 87.80p 295305
16/10/2024 91.40p 91.40p 87.40p 87.40p 560516
15/10/2024 92.80p 92.80p 88.00p 88.00p 540634
14/10/2024 93.40p 93.40p 89.50p 89.50p 507995
11/10/2024 90.50p 93.90p 89.90p 89.90p 296553
10/10/2024 91.00p 93.90p 90.50p 90.50p 339752
09/10/2024 92.20p 93.90p 91.00p 91.40p 702953
08/10/2024 93.60p 94.80p 90.90p 90.90p 778352
07/10/2024 93.50p 94.80p 92.20p 92.60p 468048
04/10/2024 93.10p 94.00p 92.10p 92.20p 410667
03/10/2024 93.90p 94.90p 93.10p 93.50p 402931
02/10/2024 93.00p 94.80p 92.20p 93.10p 363333
01/10/2024 93.00p 94.90p 92.20p 92.30p 253038
30/09/2024 94.90p 94.90p 92.50p 93.70p 452216
27/09/2024 92.00p 94.60p 91.70p 94.60p 578834
26/09/2024 91.50p 93.60p 91.30p 91.60p 1125413
25/09/2024 93.00p 94.90p 91.30p 91.30p 317537
24/09/2024 92.70p 94.70p 92.00p 92.00p 151741
23/09/2024 94.00p 94.90p 93.00p 93.10p 298242
20/09/2024 94.50p 95.09p 92.70p 92.90p 654080
19/09/2024 95.20p 95.20p 94.20p 95.00p 524008
18/09/2024 94.40p 95.10p 94.40p 94.80p 623586
17/09/2024 94.30p 95.20p 93.80p 94.50p 692071
16/09/2024 94.20p 94.60p 93.40p 94.40p 520881
13/09/2024 94.00p 94.50p 93.20p 93.90p 349097
12/09/2024 93.60p 94.60p 93.10p 93.40p 314402
11/09/2024 93.30p 94.50p 93.10p 93.60p 253791
10/09/2024 94.40p 94.40p 93.20p 93.90p 219668
09/09/2024 93.50p 94.60p 93.50p 93.80p 1003672
06/09/2024 94.60p 94.60p 93.10p 93.80p 635594
05/09/2024 93.00p 94.70p 93.00p 93.80p 755108
04/09/2024 93.00p 94.00p 93.00p 93.80p 318476
03/09/2024 93.00p 94.00p 93.00p 93.50p 868329
02/09/2024 92.80p 94.00p 92.40p 93.50p 249487
30/08/2024 93.90p 94.00p 93.30p 93.60p 620993
29/08/2024 93.40p 93.90p 93.00p 93.60p 769156
28/08/2024 93.80p 94.00p 93.50p 93.70p 524011
27/08/2024 93.20p 93.50p 93.00p 93.40p 1175460
23/08/2024 93.10p 93.10p 92.90p 93.00p 455958
22/08/2024 92.20p 93.00p 92.20p 93.00p 945726
21/08/2024 92.30p 92.53p 92.20p 92.20p 734696
20/08/2024 92.20p 92.48p 92.00p 92.20p 1084002
19/08/2024 91.20p 92.40p 91.10p 92.40p 702615
16/08/2024 92.00p 92.40p 91.91p 92.20p 862013
15/08/2024 91.40p 92.30p 91.20p 92.30p 603412
14/08/2024 91.20p 92.30p 90.10p 92.30p 388745
13/08/2024 90.90p 91.30p 90.10p 91.30p 662936
12/08/2024 89.10p 91.40p 88.40p 91.40p 1839997
09/08/2024 87.50p 89.60p 87.20p 89.60p 996113
08/08/2024 85.20p 88.50p 84.20p 87.50p 576840
07/08/2024 85.10p 85.20p 83.90p 84.70p 1336311
06/08/2024 84.40p 86.60p 84.00p 84.00p 956394
05/08/2024 86.40p 87.90p 83.50p 83.50p 927969
02/08/2024 90.10p 90.90p 86.80p 86.80p 611784
01/08/2024 91.40p 91.40p 89.95p 90.00p 660108
31/07/2024 90.40p 90.40p 89.70p 90.30p 547909
30/07/2024 89.80p 90.60p 89.70p 89.90p 1277823
29/07/2024 90.20p 90.60p 89.30p 90.10p 3538541
26/07/2024 88.50p 89.20p 88.40p 89.00p 675323
25/07/2024 89.60p 90.00p 87.80p 88.40p 455353
24/07/2024 91.80p 92.00p 90.60p 90.60p 910562
23/07/2024 91.20p 91.90p 90.60p 91.00p 399045
22/07/2024 91.10p 91.90p 90.64p 91.00p 505637
19/07/2024 92.00p 92.00p 90.70p 90.70p 196028
18/07/2024 92.00p 92.00p 90.60p 91.00p 1038673
17/07/2024 91.80p 92.40p 90.40p 90.70p 632366
16/07/2024 91.30p 92.40p 90.30p 92.40p 672224
15/07/2024 90.80p 91.90p 90.20p 91.90p 420038
12/07/2024 90.60p 91.20p 90.20p 91.10p 524258
11/07/2024 91.30p 91.30p 90.10p 91.20p 467486
10/07/2024 90.40p 91.25p 89.80p 90.40p 804840
09/07/2024 90.20p 90.80p 89.77p 90.40p 368442
08/07/2024 90.00p 91.20p 89.52p 91.20p 518487
05/07/2024 90.00p 90.40p 88.60p 90.40p 547691
04/07/2024 90.00p 90.00p 88.60p 89.40p 422179
03/07/2024 88.60p 89.90p 88.60p 89.00p 1253276
02/07/2024 90.50p 91.20p 88.80p 88.90p 1115295
01/07/2024 90.10p 91.20p 89.40p 90.90p 297579
28/06/2024 89.80p 90.50p 89.20p 90.10p 419392
27/06/2024 89.40p 90.60p 89.30p 90.00p 791573
26/06/2024 89.00p 90.60p 89.00p 90.60p 455059
25/06/2024 90.00p 90.90p 89.26p 89.90p 642972
24/06/2024 90.00p 91.00p 89.70p 90.50p 469377
21/06/2024 90.60p 90.90p 89.80p 90.20p 497164
20/06/2024 88.60p 90.70p 88.50p 90.40p 428465
19/06/2024 88.60p 89.90p 87.73p 89.90p 643318
18/06/2024 87.70p 88.50p 87.60p 87.90p 697059
17/06/2024 89.40p 89.70p 88.10p 88.50p 526294
14/06/2024 88.40p 89.60p 88.40p 88.50p 356700
13/06/2024 88.40p 89.70p 88.10p 88.10p 389466
12/06/2024 89.60p 89.70p 88.40p 88.40p 842758
11/06/2024 89.50p 90.00p 88.70p 89.10p 454770
10/06/2024 89.00p 90.10p 88.60p 89.90p 695075
07/06/2024 88.20p 89.30p 87.50p 89.30p 408455
06/06/2024 88.00p 88.70p 87.40p 88.20p 527161
05/06/2024 87.60p 88.70p 87.40p 87.80p 843780
04/06/2024 86.70p 88.00p 86.70p 88.00p 341362
03/06/2024 87.70p 87.70p 86.40p 87.20p 1586520
31/05/2024 87.30p 87.70p 86.30p 87.70p 999631
30/05/2024 87.50p 87.50p 86.30p 86.90p 511366
29/05/2024 87.60p 87.60p 86.20p 86.70p 865402
28/05/2024 86.20p 87.10p 86.20p 86.40p 830485
24/05/2024 86.90p 87.70p 86.00p 86.00p 714199
23/05/2024 88.40p 89.50p 86.70p 86.70p 1050440
22/05/2024 87.70p 88.40p 87.70p 88.30p 518345
21/05/2024 89.50p 90.80p 88.00p 88.60p 1170823
20/05/2024 88.90p 90.40p 88.20p 89.80p 813487
17/05/2024 89.60p 90.20p 88.00p 88.30p 621571
16/05/2024 90.00p 90.00p 89.40p 89.40p 383093
15/05/2024 89.50p 90.00p 89.30p 89.80p 484920
14/05/2024 89.60p 90.20p 89.30p 89.70p 1075755
13/05/2024 91.00p 91.00p 89.40p 89.70p 1427612
10/05/2024 90.70p 90.70p 90.00p 90.10p 522023
09/05/2024 90.20p 90.90p 89.70p 90.30p 506309
08/05/2024 90.50p 91.00p 89.50p 89.70p 403861
07/05/2024 89.40p 90.30p 89.28p 90.10p 570299
03/05/2024 91.00p 91.00p 90.20p 90.50p 342596
02/05/2024 87.50p 90.90p 87.50p 90.90p 587802
01/05/2024 89.50p 89.90p 87.80p 89.90p 581674
30/04/2024 89.50p 89.50p 87.00p 87.90p 526666
29/04/2024 88.10p 88.90p 87.00p 87.90p 648500
26/04/2024 85.10p 89.00p 85.10p 88.00p 528756
25/04/2024 86.10p 86.70p 85.00p 86.70p 669838
24/04/2024 86.10p 87.30p 84.80p 87.30p 819887
23/04/2024 83.90p 85.90p 83.84p 85.60p 823489
22/04/2024 82.70p 84.00p 82.50p 83.90p 503681
19/04/2024 83.40p 83.40p 82.50p 83.30p 897512
18/04/2024 82.50p 83.50p 81.40p 83.50p 558458
17/04/2024 82.50p 82.50p 81.70p 82.20p 1365141
16/04/2024 81.70p 83.90p 81.40p 81.60p 711441
15/04/2024 82.00p 83.70p 81.70p 81.80p 515837
12/04/2024 84.40p 84.40p 81.70p 82.00p 735180
11/04/2024 82.20p 82.60p 81.60p 81.60p 678153
10/04/2024 83.50p 84.30p 82.00p 82.70p 1135924
09/04/2024 82.30p 83.50p 82.00p 82.40p 607102
08/04/2024 82.80p 83.60p 82.50p 82.50p 672073
05/04/2024 83.10p 83.60p 82.70p 82.70p 439095
04/04/2024 83.30p 85.70p 83.30p 83.50p 724690
03/04/2024 83.80p 83.88p 83.10p 83.40p 1466730
02/04/2024 84.40p 84.90p 83.80p 84.00p 427509
28/03/2024 84.20p 84.70p 84.00p 84.40p 925127
27/03/2024 84.50p 84.80p 84.20p 84.40p 617083
26/03/2024 85.90p 85.90p 84.20p 84.90p 1347154
25/03/2024 86.70p 89.20p 85.80p 86.30p 937310
22/03/2024 87.10p 87.20p 86.60p 86.80p 5795777
21/03/2024 87.50p 89.40p 87.10p 87.10p 743359
20/03/2024 89.30p 89.30p 87.20p 87.10p 390382
19/03/2024 89.30p 90.30p 87.20p 87.20p 697580
18/03/2024 90.50p 90.90p 89.20p 89.20p 844470
15/03/2024 91.00p 91.00p 89.20p 90.10p 648463
14/03/2024 89.60p 90.90p 89.50p 89.80p 769091
13/03/2024 90.70p 90.90p 85.60p 89.60p 1251875
12/03/2024 91.70p 91.90p 89.60p 89.90p 888830
11/03/2024 92.70p 92.70p 90.80p 90.90p 822030
08/03/2024 91.20p 92.40p 90.20p 92.40p 768963
07/03/2024 90.00p 91.40p 90.00p 91.20p 303187
06/03/2024 90.00p 91.30p 90.00p 90.50p 463081
05/03/2024 90.70p 91.30p 90.10p 90.50p 615075
04/03/2024 90.70p 91.40p 89.70p 91.30p 293524
01/03/2024 89.70p 91.40p 89.60p 91.40p 1196098
29/02/2024 89.70p 90.50p 89.60p 90.20p 859447
28/02/2024 89.40p 90.60p 88.80p 90.20p 479864
27/02/2024 89.10p 89.80p 89.00p 89.40p 681637
26/02/2024 88.50p 90.00p 87.80p 89.20p 1181009
23/02/2024 89.50p 89.90p 87.30p 89.10p 298662
22/02/2024 85.00p 89.50p 85.00p 89.40p 407749
21/02/2024 86.00p 88.10p 85.82p 88.00p 270928
20/02/2024 88.00p 88.10p 84.90p 86.00p 640175
19/02/2024 85.10p 87.40p 84.60p 86.30p 409993
16/02/2024 87.40p 87.40p 84.60p 84.60p 277653
15/02/2024 86.50p 87.60p 85.20p 85.30p 1354372
14/02/2024 87.00p 87.70p 86.00p 86.00p 2202378
13/02/2024 88.00p 88.09p 86.90p 87.40p 532093
12/02/2024 88.10p 88.70p 88.00p 88.30p 349478
09/02/2024 89.30p 89.80p 88.10p 88.80p 592284

*Close Price adjusted for both dividends and splits