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
18/10/2017 110.75p 110.75p 110.00p 110.00p 108303
17/10/2017 110.25p 110.55p 110.00p 110.00p 165281
16/10/2017 111.00p 111.25p 110.25p 111.25p 883006
13/10/2017 111.00p 111.00p 111.00p 111.00p 85944
12/10/2017 111.25p 111.25p 110.50p 110.50p 234278
11/10/2017 111.50p 111.50p 110.50p 110.50p 47480
10/10/2017 111.25p 111.25p 110.50p 110.50p 25002
09/10/2017 110.50p 111.50p 110.50p 110.87p 70319
06/10/2017 110.75p 111.00p 110.75p 111.00p 13384
05/10/2017 110.75p 111.25p 110.75p 111.25p 99007
04/10/2017 110.00p 110.75p 110.00p 110.75p 2259
03/10/2017 110.00p 110.75p 110.00p 110.75p 1337
02/10/2017 110.25p 110.75p 110.00p 110.75p 40325
29/09/2017 110.50p 110.50p 110.00p 110.00p 3259
28/09/2017 110.75p 110.75p 110.00p 110.00p 30499
27/09/2017 110.75p 110.75p 110.75p 110.75p 60247
26/09/2017 111.00p 111.00p 111.00p 111.00p 9658
25/09/2017 111.50p 111.50p 111.25p 111.25p 619
22/09/2017 111.00p 111.00p 110.50p 110.50p 53468
21/09/2017 111.50p 111.50p 111.00p 111.00p 29212
20/09/2017 111.50p 111.50p 110.50p 111.00p 71383
19/09/2017 111.25p 111.50p 111.25p 111.25p 45289
18/09/2017 111.00p 112.25p 111.00p 111.50p 118821
15/09/2017 111.00p 112.00p 111.00p 111.00p 33076
14/09/2017 111.25p 111.25p 111.00p 111.00p 28349
13/09/2017 111.75p 111.75p 111.00p 111.50p 133396
12/09/2017 111.75p 111.75p 110.75p 111.75p 2426
11/09/2017 110.75p 111.75p 110.75p 111.75p 1181
08/09/2017 111.00p 111.00p 111.00p 111.00p 92
07/09/2017 110.75p 111.75p 110.75p 111.75p 190104
06/09/2017 109.50p 110.75p 109.50p 110.75p 134200
05/09/2017 110.25p 110.25p 109.50p 110.00p 109874
04/09/2017 110.25p 110.25p 109.50p 110.00p 70842
01/09/2017 109.50p 109.50p 109.50p 109.50p 44230
31/08/2017 110.25p 110.25p 109.50p 109.50p 13999
30/08/2017 110.25p 110.25p 109.50p 109.75p 84734
29/08/2017 110.25p 110.25p 109.50p 109.50p 28
25/08/2017 109.75p 110.25p 109.00p 109.88p 99052
24/08/2017 109.75p 110.50p 109.75p 110.50p 112848
23/08/2017 110.25p 110.50p 110.25p 110.37p 64173
22/08/2017 110.50p 110.75p 110.25p 110.25p 13016
21/08/2017 110.25p 110.25p 110.00p 110.25p 4400
18/08/2017 111.00p 111.00p 110.00p 110.25p 54848
17/08/2017 110.50p 110.75p 110.00p 110.00p 68494
16/08/2017 110.50p 110.87p 110.50p 110.87p 88930
15/08/2017 110.75p 111.13p 110.25p 111.13p 5555
14/08/2017 111.00p 111.00p 110.00p 110.50p 17206
11/08/2017 111.00p 111.00p 111.00p 111.00p 14756
10/08/2017 110.75p 110.75p 110.00p 110.00p 29542
09/08/2017 112.50p 113.00p 111.50p 112.00p 205685
08/08/2017 112.50p 112.75p 112.00p 112.50p 171030
07/08/2017 113.00p 113.25p 112.75p 113.25p 125624
04/08/2017 113.50p 113.50p 113.00p 113.00p 21770
03/08/2017 112.50p 112.75p 112.50p 112.50p 38656
02/08/2017 112.50p 112.50p 112.50p 112.50p 9701
01/08/2017 113.00p 113.25p 113.00p 113.00p 80536
31/07/2017 113.00p 113.50p 112.50p 113.25p 16228
28/07/2017 113.00p 113.25p 112.50p 113.00p 164607
27/07/2017 112.00p 112.25p 112.00p 112.25p 7235
26/07/2017 112.75p 113.00p 112.00p 112.00p 387654
25/07/2017 112.00p 112.75p 112.00p 112.75p 91
24/07/2017 111.75p 112.75p 111.75p 112.75p 89544
21/07/2017 111.75p 111.75p 111.75p 111.75p 1
20/07/2017 111.75p 111.75p 111.75p 111.75p 362
19/07/2017 112.25p 112.50p 111.75p 112.00p 73357
18/07/2017 112.25p 112.25p 112.00p 112.00p 37448
17/07/2017 111.50p 112.25p 111.50p 111.75p 69552
14/07/2017 111.75p 112.13p 111.75p 112.13p 49846
13/07/2017 111.50p 112.50p 111.50p 112.50p 154428
12/07/2017 112.50p 112.50p 112.50p 112.50p 756
11/07/2017 111.50p 112.50p 111.50p 111.87p 1747
10/07/2017 112.50p 112.50p 111.75p 111.75p 47273
07/07/2017 112.50p 112.50p 112.00p 112.00p 41017
06/07/2017 112.50p 112.50p 112.50p 112.50p 8371
05/07/2017 111.50p 111.75p 111.50p 111.75p 88758
04/07/2017 111.50p 111.50p 111.50p 111.50p 9505
03/07/2017 112.50p 112.50p 111.50p 112.00p 456138
30/06/2017 112.50p 112.50p 112.37p 112.37p 29392
29/06/2017 112.50p 112.50p 112.00p 112.13p 109460
28/06/2017 112.25p 113.00p 112.00p 112.00p 186466
27/06/2017 112.50p 113.00p 112.50p 112.63p 187901
26/06/2017 113.00p 113.25p 112.50p 113.25p 32616
23/06/2017 112.25p 112.50p 112.00p 112.00p 48438
22/06/2017 112.25p 112.50p 112.00p 112.00p 8121
21/06/2017 112.50p 112.50p 112.00p 112.00p 110725
20/06/2017 112.00p 112.25p 112.00p 112.25p 42361
19/06/2017 112.00p 112.00p 112.00p 112.00p 197
16/06/2017 112.50p 112.50p 112.00p 112.25p 557664
15/06/2017 112.00p 112.50p 111.95p 112.00p 459131
14/06/2017 112.50p 112.50p 112.00p 112.00p 164840
13/06/2017 112.00p 112.50p 111.50p 112.00p 362343
12/06/2017 112.50p 112.50p 112.00p 112.00p 104333
09/06/2017 112.25p 112.50p 112.00p 112.00p 87860
08/06/2017 112.00p 112.50p 112.00p 112.25p 73968
07/06/2017 112.00p 112.50p 111.90p 112.50p 175499
06/06/2017 112.00p 112.36p 111.50p 112.00p 368689
05/06/2017 112.00p 112.75p 112.00p 112.00p 41361
02/06/2017 112.75p 112.75p 112.00p 112.37p 140700
01/06/2017 112.75p 112.75p 112.25p 112.25p 106314
31/05/2017 112.75p 112.75p 111.75p 112.75p 116536
30/05/2017 112.75p 112.75p 111.75p 112.00p 147117
26/05/2017 112.75p 112.75p 111.75p 111.75p 51495
25/05/2017 112.25p 112.75p 112.00p 112.50p 431945
24/05/2017 112.75p 112.75p 112.25p 112.25p 108622
23/05/2017 113.00p 113.00p 112.50p 112.75p 149921
22/05/2017 113.25p 113.25p 112.51p 112.63p 132928
19/05/2017 113.00p 113.25p 112.41p 113.00p 112508
18/05/2017 112.75p 112.75p 112.19p 112.75p 178758
17/05/2017 112.75p 113.00p 112.16p 112.50p 138506
16/05/2017 112.75p 112.75p 112.00p 112.50p 137417
15/05/2017 112.75p 112.75p 112.00p 112.50p 47140
12/05/2017 112.00p 112.75p 112.00p 112.75p 320904
11/05/2017 111.75p 112.75p 111.75p 112.50p 304265
10/05/2017 112.00p 112.75p 112.00p 112.75p 78259
09/05/2017 111.00p 113.00p 111.00p 112.50p 483841
08/05/2017 111.75p 111.75p 111.25p 111.25p 71571
05/05/2017 111.50p 112.00p 111.00p 111.75p 315032
04/05/2017 110.50p 111.25p 110.36p 110.50p 240661
03/05/2017 109.00p 110.50p 108.80p 110.50p 583693
02/05/2017 109.00p 109.25p 108.84p 109.25p 198440
28/04/2017 109.00p 109.25p 108.69p 109.25p 514929
27/04/2017 109.00p 109.25p 108.69p 108.75p 174452
26/04/2017 108.75p 109.29p 108.37p 108.75p 152803
25/04/2017 109.00p 109.12p 108.25p 108.75p 111337
24/04/2017 108.25p 109.00p 108.00p 108.75p 145081
21/04/2017 109.25p 109.25p 108.25p 108.25p 515628
20/04/2017 109.17p 109.17p 108.64p 108.75p 68114
19/04/2017 108.75p 109.25p 108.75p 109.25p 149531
18/04/2017 108.75p 109.50p 108.52p 109.00p 387160
13/04/2017 109.00p 109.75p 108.75p 109.75p 172010
12/04/2017 109.00p 109.50p 108.40p 109.00p 301383
11/04/2017 108.50p 109.00p 108.35p 109.00p 378384
10/04/2017 108.50p 108.75p 107.50p 108.75p 312203
07/04/2017 107.50p 108.00p 107.37p 107.50p 2327665
06/04/2017 107.50p 107.50p 106.93p 107.50p 349459
05/04/2017 108.25p 108.50p 107.76p 108.50p 101513
04/04/2017 108.00p 108.25p 107.66p 107.88p 510331
03/04/2017 107.75p 108.00p 107.50p 108.00p 408822
31/03/2017 107.50p 108.06p 107.50p 107.50p 183145
30/03/2017 107.50p 107.99p 107.25p 107.50p 358111
29/03/2017 107.75p 108.00p 107.25p 107.75p 237614
28/03/2017 108.00p 108.00p 107.50p 107.62p 228323
27/03/2017 107.50p 108.00p 107.36p 108.00p 668378
24/03/2017 108.00p 108.00p 107.50p 107.75p 200701
23/03/2017 107.75p 108.03p 107.75p 107.75p 119050
22/03/2017 108.00p 108.00p 107.25p 107.75p 434466
21/03/2017 108.00p 108.00p 107.25p 108.00p 196393
20/03/2017 108.00p 108.09p 107.21p 107.75p 514758
17/03/2017 107.50p 108.00p 107.50p 108.00p 201429
16/03/2017 107.25p 108.15p 107.21p 108.00p 223595
15/03/2017 107.99p 107.99p 107.50p 107.62p 88140
14/03/2017 108.00p 108.00p 107.25p 107.50p 244689
13/03/2017 107.00p 107.59p 107.00p 107.00p 42874
10/03/2017 107.00p 108.00p 107.00p 107.00p 75182
09/03/2017 107.00p 107.60p 107.00p 107.00p 46481
08/03/2017 107.00p 108.00p 107.00p 107.25p 137825
07/03/2017 108.00p 108.00p 107.00p 107.00p 76471
06/03/2017 108.00p 108.00p 107.21p 107.25p 64477
03/03/2017 107.50p 108.50p 107.00p 107.62p 128726
02/03/2017 108.25p 108.38p 108.00p 108.25p 145068
01/03/2017 108.50p 108.50p 108.00p 108.50p 79327
28/02/2017 108.75p 108.75p 107.75p 107.75p 220186
27/02/2017 108.00p 108.41p 108.00p 108.25p 63023
24/02/2017 108.00p 108.50p 107.69p 108.50p 231981
23/02/2017 107.50p 107.55p 107.26p 107.50p 691597
22/02/2017 107.50p 107.87p 107.25p 107.50p 272418
21/02/2017 107.75p 108.00p 107.19p 108.00p 164026
20/02/2017 107.50p 107.50p 107.00p 107.00p 74092
17/02/2017 107.50p 108.00p 107.00p 107.00p 79870
16/02/2017 107.50p 107.50p 106.97p 107.00p 136153
15/02/2017 107.25p 107.46p 106.75p 107.12p 380102
14/02/2017 107.25p 107.75p 107.04p 107.25p 295940
13/02/2017 107.75p 107.75p 106.75p 107.25p 237773
10/02/2017 107.75p 107.75p 106.75p 107.50p 96426
09/02/2017 107.75p 107.99p 107.25p 107.25p 107022
08/02/2017 107.75p 107.75p 107.40p 107.75p 372332
07/02/2017 107.50p 108.00p 107.50p 107.75p 162286
06/02/2017 107.75p 108.00p 107.30p 108.00p 281447
03/02/2017 107.50p 108.40p 107.00p 107.75p 220818
02/02/2017 108.00p 108.33p 108.00p 108.25p 67990
01/02/2017 108.50p 108.75p 108.00p 108.50p 89107
31/01/2017 108.75p 108.75p 108.19p 108.75p 79287
30/01/2017 108.00p 108.75p 108.00p 108.25p 73215
27/01/2017 108.25p 108.99p 108.08p 108.50p 240541
26/01/2017 107.25p 109.00p 107.15p 108.75p 299852
25/01/2017 106.75p 107.25p 106.47p 107.25p 167339
24/01/2017 106.75p 106.81p 106.00p 106.50p 120103
23/01/2017 107.00p 107.00p 106.50p 107.00p 117592
20/01/2017 106.75p 107.00p 106.34p 106.75p 111690
19/01/2017 105.50p 106.50p 105.45p 106.38p 415941
18/01/2017 105.75p 105.75p 105.38p 105.75p 67025
17/01/2017 105.75p 105.75p 105.50p 105.75p 138419
16/01/2017 105.50p 105.75p 105.25p 105.75p 58532
13/01/2017 105.75p 105.75p 104.80p 105.50p 122678
12/01/2017 105.25p 105.75p 105.25p 105.75p 99402
11/01/2017 105.50p 105.75p 105.20p 105.75p 322027
10/01/2017 105.75p 105.75p 105.25p 105.50p 104976
09/01/2017 105.50p 105.65p 105.26p 105.50p 95127
06/01/2017 105.00p 105.74p 105.00p 105.50p 44291
05/01/2017 104.75p 105.25p 104.40p 104.75p 256063

*Close Price adjusted for both dividends and splits