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
14/03/2025 80.40p 83.38p 80.00p 81.20p 765789
13/03/2025 79.80p 80.20p 78.50p 80.20p 895674
12/03/2025 77.30p 80.10p 77.00p 79.90p 730577
11/03/2025 79.40p 80.10p 77.30p 79.00p 1472173
10/03/2025 78.10p 80.20p 77.43p 77.90p 912491
07/03/2025 77.70p 78.10p 77.29p 78.10p 540491
06/03/2025 78.60p 78.60p 77.20p 77.90p 410334
05/03/2025 78.40p 79.30p 77.89p 78.30p 528886
04/03/2025 77.00p 79.80p 76.58p 78.20p 959109
03/03/2025 77.60p 77.70p 76.30p 77.40p 485515
28/02/2025 76.70p 78.30p 76.30p 77.40p 1666101
27/02/2025 77.00p 77.30p 74.80p 76.70p 784523
26/02/2025 75.10p 77.40p 74.90p 76.50p 484159
25/02/2025 75.10p 77.80p 74.00p 74.00p 819361
24/02/2025 76.40p 77.00p 74.90p 74.90p 611661
21/02/2025 76.10p 79.00p 75.40p 75.40p 670640
20/02/2025 77.00p 79.00p 76.00p 76.00p 555204
19/02/2025 78.30p 78.40p 76.30p 76.70p 2018395
18/02/2025 76.90p 77.70p 76.90p 77.20p 950213
17/02/2025 76.90p 77.70p 76.20p 77.70p 495825
14/02/2025 76.00p 76.90p 75.80p 76.20p 674685
13/02/2025 76.90p 76.90p 75.40p 75.40p 1112006
12/02/2025 76.40p 78.70p 76.00p 76.30p 2640945
11/02/2025 76.40p 76.40p 75.40p 75.80p 752421
10/02/2025 74.00p 76.50p 74.00p 75.60p 982004
07/02/2025 72.50p 74.81p 72.50p 74.10p 761633
06/02/2025 71.10p 73.00p 71.10p 72.90p 1477355
05/02/2025 70.50p 71.48p 68.10p 71.00p 1074620
04/02/2025 68.00p 70.60p 68.00p 70.60p 832094
03/02/2025 70.30p 70.80p 68.10p 70.70p 532705
31/01/2025 69.40p 71.60p 68.61p 70.80p 697991
30/01/2025 69.60p 71.20p 68.10p 68.90p 584247
29/01/2025 68.70p 71.30p 68.00p 69.80p 2106416
28/01/2025 69.30p 69.90p 68.50p 68.50p 5886014
27/01/2025 70.20p 72.80p 68.50p 68.70p 1057501
24/01/2025 70.00p 72.80p 70.00p 70.00p 758090
23/01/2025 72.80p 72.90p 70.00p 70.50p 1135573
22/01/2025 71.40p 73.40p 71.40p 72.80p 772949
21/01/2025 71.80p 73.40p 71.80p 72.80p 877403
20/01/2025 72.60p 73.20p 71.40p 71.80p 731205
17/01/2025 73.40p 73.40p 72.49p 72.60p 913498
16/01/2025 72.00p 73.30p 71.00p 73.00p 1404290
15/01/2025 71.00p 71.42p 70.40p 70.70p 1084645
14/01/2025 70.50p 71.00p 70.10p 70.20p 593375
13/01/2025 70.20p 70.50p 70.00p 70.00p 1115697
10/01/2025 71.80p 72.50p 70.20p 70.20p 998256
09/01/2025 71.40p 72.60p 70.50p 71.10p 1276300
08/01/2025 75.20p 76.70p 70.60p 70.60p 2636821
07/01/2025 76.10p 77.30p 74.00p 74.00p 497879
06/01/2025 77.50p 77.50p 75.20p 75.20p 703544
03/01/2025 77.00p 77.06p 75.30p 75.70p 632558
02/01/2025 77.20p 77.60p 76.80p 77.20p 817595
31/12/2024 77.30p 77.50p 76.00p 77.00p 370406
30/12/2024 75.20p 77.20p 75.20p 76.10p 685993
27/12/2024 76.90p 77.00p 75.93p 76.50p 479147
24/12/2024 75.20p 76.90p 75.20p 76.60p 351776
23/12/2024 75.30p 75.50p 74.18p 75.40p 588581
20/12/2024 75.50p 76.00p 73.71p 76.00p 2174939
19/12/2024 73.90p 75.40p 73.80p 73.80p 1051844
18/12/2024 74.00p 75.70p 74.00p 74.50p 996746
17/12/2024 76.80p 76.89p 71.30p 74.50p 1892524
16/12/2024 78.10p 78.10p 76.60p 76.60p 526384
13/12/2024 79.50p 79.80p 78.00p 78.00p 637902
12/12/2024 78.80p 79.80p 78.80p 78.90p 538170
11/12/2024 79.00p 80.00p 79.00p 79.00p 470904
10/12/2024 79.20p 80.25p 79.05p 80.00p 647557
09/12/2024 80.20p 80.50p 79.10p 79.50p 605294
06/12/2024 79.10p 80.80p 79.10p 80.10p 833945
05/12/2024 79.20p 80.30p 79.05p 79.10p 811358
04/12/2024 79.20p 80.40p 79.00p 79.20p 585009
03/12/2024 79.60p 79.70p 79.30p 79.50p 683347
02/12/2024 79.50p 80.90p 79.33p 79.80p 681504
29/11/2024 79.50p 80.50p 79.50p 79.50p 374289
28/11/2024 80.80p 80.90p 79.50p 80.60p 451834
27/11/2024 80.10p 81.90p 80.10p 80.90p 293215
26/11/2024 81.40p 81.80p 80.20p 80.40p 626887
25/11/2024 81.40p 81.80p 79.89p 81.70p 620277
22/11/2024 79.20p 81.50p 79.20p 80.70p 556177
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

*Close Price adjusted for both dividends and splits