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
27/11/2018 111.00p 111.00p 110.26p 111.00p 189395
26/11/2018 111.00p 111.00p 110.00p 110.50p 148750
23/11/2018 110.50p 111.00p 109.50p 110.50p 390648
22/11/2018 110.50p 110.50p 109.50p 109.50p 86123
21/11/2018 110.00p 110.50p 109.50p 110.00p 209227
20/11/2018 109.00p 110.00p 109.00p 110.00p 1088204
19/11/2018 109.50p 109.68p 108.50p 109.00p 189646
16/11/2018 108.50p 109.50p 107.50p 109.00p 1267195
15/11/2018 110.50p 110.50p 108.55p 109.00p 687740
14/11/2018 111.00p 111.00p 110.00p 110.50p 156094
13/11/2018 110.50p 111.00p 110.00p 110.00p 4119897
12/11/2018 111.50p 111.50p 110.55p 111.50p 244635
09/11/2018 111.50p 111.50p 111.00p 111.00p 227127
08/11/2018 112.00p 112.20p 111.15p 111.50p 342189
07/11/2018 113.00p 113.50p 112.50p 113.00p 1529718
06/11/2018 113.00p 113.50p 112.50p 112.50p 960790
05/11/2018 112.50p 113.00p 112.50p 113.00p 1180572
02/11/2018 112.50p 113.00p 112.50p 113.00p 106095
01/11/2018 111.50p 113.00p 111.50p 112.00p 240962
31/10/2018 112.50p 113.00p 112.00p 112.00p 303369
30/10/2018 112.00p 113.00p 111.50p 112.00p 541843
29/10/2018 111.50p 112.50p 110.50p 111.00p 217439
26/10/2018 111.50p 112.00p 111.00p 111.50p 2249834
25/10/2018 110.00p 112.00p 110.00p 111.50p 3296251
24/10/2018 110.50p 111.50p 110.00p 110.50p 2853919
23/10/2018 111.00p 111.00p 110.00p 111.00p 131377
22/10/2018 109.50p 111.00p 109.50p 110.50p 559541
19/10/2018 110.00p 110.50p 109.50p 110.50p 942028
18/10/2018 108.50p 109.50p 108.22p 109.50p 1501030
17/10/2018 108.50p 108.50p 107.50p 108.50p 455471
16/10/2018 110.00p 110.00p 107.50p 107.50p 301845
15/10/2018 110.00p 110.00p 108.50p 109.50p 134210
12/10/2018 110.00p 110.00p 108.95p 109.50p 94887
11/10/2018 109.50p 109.50p 108.50p 108.50p 1988043
10/10/2018 108.50p 109.50p 108.50p 109.50p 194552
09/10/2018 109.00p 109.39p 108.87p 109.00p 652400
08/10/2018 108.50p 109.61p 108.11p 108.50p 89168
05/10/2018 109.00p 109.89p 108.50p 108.50p 328519
04/10/2018 109.00p 109.84p 108.50p 109.50p 295533
03/10/2018 110.50p 112.00p 110.50p 111.50p 1451652
02/10/2018 110.00p 111.50p 110.00p 111.50p 162810
01/10/2018 110.50p 111.47p 110.00p 110.00p 108035
28/09/2018 111.50p 111.50p 110.30p 110.50p 1311591
27/09/2018 110.50p 111.00p 110.00p 110.50p 400940
26/09/2018 110.50p 111.00p 110.00p 110.00p 551176
25/09/2018 110.75p 111.00p 110.00p 110.50p 200335
24/09/2018 110.00p 111.25p 109.50p 110.00p 704032
21/09/2018 110.50p 112.00p 110.00p 110.00p 977122
20/09/2018 110.00p 111.50p 110.00p 110.50p 112258
19/09/2018 110.00p 112.00p 110.00p 110.00p 1531446
18/09/2018 111.00p 111.50p 110.63p 111.50p 102628
17/09/2018 111.50p 111.50p 110.39p 111.50p 376544
14/09/2018 110.00p 111.50p 110.00p 110.50p 158906
13/09/2018 111.50p 111.50p 110.35p 111.50p 147302
12/09/2018 110.50p 112.00p 110.50p 111.50p 600344
11/09/2018 111.50p 112.50p 110.90p 111.50p 492185
10/09/2018 110.50p 112.50p 110.10p 112.00p 435945
07/09/2018 109.00p 111.00p 109.00p 111.00p 287845
06/09/2018 110.50p 110.50p 109.60p 110.50p 103883
05/09/2018 110.50p 110.50p 110.00p 110.50p 105729
04/09/2018 110.00p 110.50p 109.50p 110.00p 190121
03/09/2018 112.00p 112.00p 110.98p 112.00p 112877
31/08/2018 111.50p 112.00p 111.00p 112.00p 653284
30/08/2018 111.50p 111.50p 110.73p 111.50p 96849
29/08/2018 111.00p 111.50p 110.75p 111.00p 286696
28/08/2018 111.00p 111.00p 110.00p 111.00p 104460
24/08/2018 111.00p 111.00p 110.00p 110.50p 111899
23/08/2018 111.50p 111.50p 110.50p 110.50p 505549
22/08/2018 112.00p 112.80p 111.23p 111.50p 361140
21/08/2018 112.00p 113.00p 112.00p 112.50p 412714
20/08/2018 112.50p 113.20p 112.00p 112.50p 577317
17/08/2018 113.00p 113.00p 112.50p 113.00p 183401
16/08/2018 112.00p 113.00p 112.00p 112.00p 176504
15/08/2018 112.00p 112.50p 111.50p 111.50p 359587
14/08/2018 111.00p 112.25p 111.00p 112.25p 347306
13/08/2018 111.00p 112.49p 111.00p 111.50p 164638
10/08/2018 112.50p 112.50p 111.50p 112.00p 87377
09/08/2018 112.50p 112.50p 111.28p 111.75p 163220
08/08/2018 113.00p 114.00p 112.66p 114.00p 478717
07/08/2018 113.00p 113.50p 112.00p 112.00p 726866
06/08/2018 112.50p 113.00p 111.50p 113.00p 1176752
03/08/2018 112.50p 112.50p 112.00p 112.00p 123326
02/08/2018 112.00p 112.43p 111.50p 111.50p 540894
01/08/2018 112.50p 113.00p 111.50p 112.50p 157792
31/07/2018 111.00p 112.20p 111.00p 112.00p 174062
30/07/2018 112.00p 112.50p 111.39p 112.00p 251378
27/07/2018 112.00p 112.00p 111.00p 111.50p 373033
26/07/2018 111.50p 111.99p 111.00p 111.00p 234065
25/07/2018 112.00p 112.50p 111.50p 111.50p 168425
24/07/2018 112.00p 112.50p 111.50p 112.00p 184303
23/07/2018 111.50p 112.50p 110.50p 112.00p 788396
20/07/2018 111.00p 112.00p 110.39p 111.50p 246302
19/07/2018 109.50p 111.50p 109.50p 110.50p 580681
18/07/2018 110.50p 111.00p 109.89p 111.00p 199400
17/07/2018 110.00p 110.00p 109.00p 109.50p 255843
16/07/2018 109.50p 110.00p 109.00p 109.50p 75003
13/07/2018 110.00p 110.50p 109.00p 109.50p 70733
12/07/2018 110.00p 110.00p 109.00p 109.50p 109079
11/07/2018 110.00p 110.00p 108.50p 109.00p 330868
10/07/2018 109.77p 109.99p 108.50p 109.50p 98743
09/07/2018 109.50p 110.00p 108.39p 108.50p 199306
06/07/2018 109.50p 109.50p 107.00p 108.00p 171638
05/07/2018 108.00p 109.00p 107.69p 108.50p 319368
04/07/2018 109.00p 109.00p 107.50p 107.50p 166471
03/07/2018 108.50p 108.50p 107.50p 107.50p 316679
02/07/2018 108.00p 108.90p 107.50p 107.50p 439224
29/06/2018 109.50p 109.50p 108.00p 108.50p 420205
28/06/2018 108.50p 109.50p 108.50p 108.50p 96708
27/06/2018 109.00p 109.73p 108.50p 109.00p 364020
26/06/2018 108.50p 110.00p 108.50p 109.00p 251412
25/06/2018 108.50p 109.00p 108.50p 108.75p 49363
22/06/2018 108.50p 109.38p 108.50p 108.50p 224754
21/06/2018 108.50p 109.00p 108.06p 108.50p 172203
20/06/2018 109.00p 109.00p 107.50p 107.50p 79806
19/06/2018 108.00p 109.00p 107.31p 108.50p 138560
18/06/2018 109.00p 109.00p 108.00p 108.50p 168179
15/06/2018 110.00p 111.00p 109.00p 111.00p 392730
14/06/2018 110.50p 110.50p 109.00p 109.50p 148840
13/06/2018 109.00p 110.00p 109.00p 110.00p 127817
12/06/2018 110.00p 110.00p 109.00p 109.50p 206245
11/06/2018 108.50p 110.00p 108.50p 110.00p 186459
08/06/2018 108.00p 110.00p 108.00p 110.00p 1192257
07/06/2018 108.00p 108.90p 108.00p 108.00p 152667
06/06/2018 108.00p 109.00p 108.00p 109.00p 139014
05/06/2018 108.00p 108.95p 107.50p 108.50p 330054
04/06/2018 108.50p 108.50p 107.50p 108.00p 194335
01/06/2018 108.50p 108.50p 107.50p 108.50p 140058
31/05/2018 107.00p 108.27p 107.00p 107.00p 335995
30/05/2018 108.00p 108.00p 107.00p 107.00p 115824
29/05/2018 107.50p 107.61p 106.50p 107.50p 41925
25/05/2018 107.50p 107.50p 107.06p 107.50p 150322
24/05/2018 106.50p 107.32p 106.49p 106.50p 107063
23/05/2018 107.00p 107.30p 106.66p 107.25p 391788
22/05/2018 107.00p 107.50p 106.00p 107.00p 137341
21/05/2018 105.50p 107.50p 105.50p 106.00p 230777
18/05/2018 105.50p 106.50p 105.50p 106.50p 1517268
17/05/2018 106.00p 106.50p 105.50p 105.75p 596961
16/05/2018 106.00p 107.00p 105.53p 106.00p 369575
15/05/2018 106.00p 106.80p 106.00p 106.00p 206737
14/05/2018 106.00p 106.50p 105.50p 106.50p 140688
11/05/2018 106.50p 106.50p 106.00p 106.25p 290102
10/05/2018 106.50p 107.00p 105.97p 106.25p 376640
09/05/2018 107.50p 108.00p 106.90p 107.50p 498254
08/05/2018 108.00p 108.00p 106.39p 106.75p 369522
04/05/2018 107.07p 107.40p 106.61p 107.00p 99304
03/05/2018 107.00p 108.00p 106.00p 107.00p 487082
02/05/2018 107.50p 107.76p 106.93p 107.00p 207855
01/05/2018 107.00p 107.77p 106.92p 107.50p 252019
30/04/2018 107.50p 108.00p 106.43p 108.00p 367174
27/04/2018 107.00p 107.50p 106.00p 107.50p 161374
26/04/2018 106.00p 107.00p 106.00p 107.00p 100713
25/04/2018 106.00p 107.00p 105.00p 107.00p 315164
24/04/2018 105.50p 106.00p 105.00p 106.00p 423734
23/04/2018 105.00p 105.50p 104.90p 105.00p 436382
20/04/2018 104.00p 105.50p 104.00p 105.50p 242793
19/04/2018 104.50p 105.50p 104.00p 105.50p 248194
18/04/2018 104.00p 104.50p 103.50p 104.00p 446163
17/04/2018 104.50p 104.50p 104.05p 104.25p 63793
16/04/2018 103.50p 104.00p 103.50p 103.50p 329769
13/04/2018 103.50p 103.79p 103.50p 103.50p 131870
12/04/2018 104.00p 104.29p 103.50p 103.50p 418804
11/04/2018 103.50p 104.00p 103.50p 104.00p 315675
10/04/2018 103.50p 104.30p 103.40p 104.00p 104302
09/04/2018 103.00p 104.50p 103.00p 103.50p 156399
06/04/2018 103.00p 104.50p 103.00p 103.75p 180358
05/04/2018 103.00p 104.00p 103.00p 103.50p 260995
04/04/2018 103.00p 103.50p 102.00p 102.50p 1227830
03/04/2018 103.00p 104.00p 102.73p 103.50p 354371
29/03/2018 103.00p 104.49p 103.00p 103.50p 171672
28/03/2018 103.00p 104.00p 103.00p 103.00p 1154580
27/03/2018 104.50p 104.50p 102.50p 103.00p 492913
26/03/2018 104.50p 104.50p 103.00p 104.50p 161226
23/03/2018 103.50p 104.00p 103.00p 104.00p 153861
22/03/2018 104.00p 104.50p 103.50p 104.00p 281619
21/03/2018 104.00p 104.50p 104.00p 104.00p 134181
20/03/2018 104.00p 105.00p 103.50p 104.25p 292284
19/03/2018 103.50p 104.31p 103.50p 103.50p 112444
16/03/2018 103.50p 104.50p 103.50p 103.50p 250624
15/03/2018 103.50p 104.50p 103.50p 103.75p 61007
14/03/2018 104.00p 104.35p 103.50p 104.00p 105556
13/03/2018 104.00p 104.49p 103.50p 103.50p 185759
12/03/2018 104.50p 104.50p 103.50p 104.25p 154323
09/03/2018 103.50p 103.95p 103.50p 103.50p 116697
08/03/2018 103.50p 104.00p 103.50p 104.00p 1228683
07/03/2018 104.50p 105.00p 103.50p 103.50p 169604
06/03/2018 105.50p 105.50p 104.50p 105.00p 262878
05/03/2018 104.50p 105.45p 104.50p 105.00p 182734
02/03/2018 105.00p 105.31p 104.50p 104.50p 273164
01/03/2018 105.00p 105.50p 105.00p 105.00p 259129
28/02/2018 105.50p 106.00p 105.00p 105.50p 236587
27/02/2018 106.00p 106.00p 105.51p 106.00p 442000
26/02/2018 106.00p 106.00p 105.51p 105.75p 263822
23/02/2018 105.50p 106.45p 105.50p 106.00p 418563
22/02/2018 104.50p 106.00p 104.10p 105.50p 579124
21/02/2018 104.50p 104.86p 103.55p 104.00p 30172
20/02/2018 103.50p 104.50p 103.17p 104.25p 513570
19/02/2018 104.50p 104.74p 104.00p 104.00p 180703
16/02/2018 105.00p 105.20p 104.50p 104.50p 392710
15/02/2018 105.00p 105.00p 104.00p 105.00p 37107
14/02/2018 104.00p 105.00p 104.00p 105.00p 1075860

*Close Price adjusted for both dividends and splits