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
18/03/2016 98.00p 98.00p 96.00p 98.00p 129220
17/03/2016 98.00p 98.00p 96.00p 98.00p 73030
16/03/2016 97.75p 97.75p 96.25p 97.75p 211410
15/03/2016 97.75p 97.75p 96.19p 97.75p 77997
14/03/2016 96.50p 97.75p 96.19p 97.75p 102199
11/03/2016 97.75p 98.00p 96.02p 98.00p 73746
10/03/2016 96.75p 97.75p 96.56p 97.75p 103149
09/03/2016 97.50p 98.25p 96.70p 98.25p 214695
08/03/2016 97.50p 97.50p 96.77p 97.50p 36241
07/03/2016 95.50p 97.25p 95.24p 97.25p 275813
04/03/2016 95.25p 95.27p 94.44p 94.75p 69309
03/03/2016 95.00p 95.25p 93.50p 95.25p 303334
02/03/2016 93.00p 94.30p 92.75p 93.25p 253521
01/03/2016 92.50p 93.61p 92.50p 93.12p 21654
29/02/2016 93.50p 93.89p 92.45p 93.50p 81968
26/02/2016 93.75p 93.75p 92.69p 93.50p 141767
25/02/2016 93.00p 93.25p 92.10p 92.75p 105479
24/02/2016 91.75p 92.25p 91.75p 91.75p 102986
23/02/2016 91.75p 93.25p 91.75p 92.25p 36623
22/02/2016 93.25p 93.25p 92.44p 92.62p 59858
19/02/2016 91.75p 93.50p 91.75p 92.00p 101345
18/02/2016 93.50p 93.50p 92.00p 92.50p 78160
17/02/2016 93.00p 93.48p 92.00p 92.00p 166975
16/02/2016 92.00p 93.50p 91.94p 92.25p 135384
15/02/2016 93.00p 94.23p 91.75p 91.75p 320137
12/02/2016 95.00p 95.25p 93.00p 93.00p 271262
11/02/2016 95.50p 95.56p 94.50p 94.50p 39739
10/02/2016 96.00p 96.00p 95.00p 95.00p 80429
09/02/2016 95.75p 95.76p 94.50p 95.00p 245870
08/02/2016 95.75p 96.50p 95.75p 95.75p 139322
05/02/2016 95.75p 97.06p 95.75p 95.75p 126181
04/02/2016 97.00p 97.00p 95.75p 95.75p 118312
03/02/2016 97.50p 97.50p 95.75p 95.75p 258093
02/02/2016 97.25p 97.99p 97.00p 97.25p 15000
01/02/2016 96.50p 97.50p 96.50p 97.00p 122183
29/01/2016 96.50p 97.25p 96.11p 96.50p 134585
28/01/2016 96.25p 96.50p 95.95p 96.25p 158676
27/01/2016 95.50p 96.50p 95.50p 96.00p 107019
26/01/2016 95.50p 96.61p 95.50p 95.50p 45850
25/01/2016 95.50p 96.50p 95.00p 96.50p 442033
22/01/2016 96.25p 96.25p 95.25p 95.25p 134023
21/01/2016 94.00p 96.00p 94.00p 95.50p 115853
20/01/2016 97.00p 97.00p 94.00p 94.00p 531791
19/01/2016 98.00p 98.75p 96.60p 97.50p 124722
18/01/2016 97.50p 98.94p 96.50p 96.50p 303011
15/01/2016 99.00p 99.82p 97.50p 97.50p 269710
14/01/2016 99.50p 99.71p 99.00p 99.00p 133680
13/01/2016 100.50p 100.50p 99.50p 100.00p 92545
12/01/2016 100.00p 101.05p 99.64p 100.75p 51580
11/01/2016 101.25p 101.25p 100.36p 100.75p 80917
08/01/2016 101.00p 101.25p 100.25p 101.00p 133016
07/01/2016 99.75p 101.00p 99.75p 100.00p 202546
06/01/2016 100.00p 100.75p 99.75p 100.25p 68652
05/01/2016 100.00p 101.25p 100.00p 101.00p 28463
04/01/2016 100.25p 100.89p 100.00p 100.00p 59749
31/12/2015 100.00p 100.81p 100.00p 100.00p 5048
30/12/2015 101.25p 101.50p 100.79p 101.25p 53533
29/12/2015 101.25p 101.50p 100.87p 101.50p 21693
24/12/2015 101.00p 101.25p 100.25p 101.25p 262473
23/12/2015 100.50p 101.25p 100.00p 100.25p 169464
22/12/2015 100.25p 100.50p 99.50p 100.50p 163501
21/12/2015 100.00p 100.25p 99.72p 100.25p 58007
18/12/2015 100.50p 100.50p 99.50p 100.00p 73705
17/12/2015 100.00p 100.50p 99.75p 99.75p 108995
16/12/2015 100.50p 100.75p 100.42p 100.75p 252075
15/12/2015 99.50p 100.25p 99.50p 99.75p 459373
14/12/2015 99.75p 100.00p 99.00p 99.25p 226671
11/12/2015 99.00p 100.00p 99.00p 99.62p 241614
10/12/2015 99.50p 100.00p 99.06p 99.75p 15584
09/12/2015 99.25p 100.00p 99.06p 99.50p 116564
08/12/2015 99.25p 99.81p 97.50p 98.75p 551682
07/12/2015 99.50p 100.25p 99.25p 99.25p 41673
04/12/2015 99.50p 100.00p 99.00p 99.87p 237023
03/12/2015 101.00p 101.00p 99.75p 100.25p 236653
02/12/2015 100.91p 100.99p 100.63p 100.63p 37292
01/12/2015 100.63p 100.63p 100.53p 100.63p 5383
30/11/2015 100.75p 100.82p 100.30p 100.50p 76191
27/11/2015 100.50p 101.00p 100.37p 100.63p 8261
26/11/2015 100.00p 101.00p 100.00p 100.00p 110257
25/11/2015 100.35p 101.00p 100.35p 100.50p 74304
24/11/2015 100.53p 101.00p 100.53p 100.63p 30178
23/11/2015 100.00p 100.75p 100.00p 100.25p 130096
20/11/2015 101.00p 101.00p 100.00p 100.00p 10939
19/11/2015 101.00p 101.00p 100.25p 100.50p 97925
18/11/2015 101.00p 101.00p 100.25p 100.63p 89475
17/11/2015 101.00p 101.00p 100.00p 100.50p 82180
16/11/2015 100.73p 100.75p 100.73p 100.75p 11028
13/11/2015 101.50p 101.50p 100.50p 100.75p 187000
12/11/2015 101.50p 101.50p 100.50p 100.75p 30371
11/11/2015 100.75p 101.50p 100.75p 100.75p 96475
10/11/2015 101.50p 101.50p 100.75p 100.75p 103895
09/11/2015 101.50p 101.50p 100.75p 100.75p 22108
06/11/2015 101.25p 101.42p 100.50p 101.00p 113778
05/11/2015 101.25p 101.25p 100.75p 100.75p 105934
04/11/2015 100.75p 101.25p 100.50p 100.75p 36468
03/11/2015 100.75p 101.31p 100.50p 100.50p 219437
02/11/2015 100.50p 101.00p 100.50p 100.50p 71160
30/10/2015 100.75p 101.25p 100.50p 100.50p 47577
29/10/2015 100.50p 101.25p 100.50p 100.50p 98195
28/10/2015 101.50p 101.50p 100.50p 101.00p 173215
27/10/2015 101.50p 101.50p 101.25p 101.25p 127300
26/10/2015 101.75p 101.75p 100.89p 101.50p 125722
23/10/2015 101.50p 101.75p 100.94p 101.75p 45067
22/10/2015 100.75p 101.75p 100.75p 101.75p 399252
21/10/2015 101.00p 101.46p 100.75p 101.00p 158304
20/10/2015 100.75p 101.75p 100.75p 101.00p 80131
19/10/2015 100.75p 101.36p 100.75p 100.75p 84141
16/10/2015 100.75p 101.50p 100.75p 100.75p 80706
15/10/2015 100.75p 101.44p 100.75p 100.75p 119451
14/10/2015 101.00p 101.74p 101.00p 101.25p 166261
13/10/2015 100.75p 101.53p 100.75p 101.00p 92583
12/10/2015 101.75p 101.75p 101.01p 101.50p 64933
09/10/2015 101.75p 101.75p 100.75p 101.50p 98138
08/10/2015 101.75p 101.75p 101.37p 101.75p 205579
07/10/2015 101.75p 101.75p 101.00p 101.50p 372253
06/10/2015 100.75p 101.74p 100.75p 101.00p 97491
05/10/2015 101.50p 101.75p 100.75p 101.00p 194099
02/10/2015 100.50p 101.50p 100.50p 100.75p 192599
01/10/2015 100.75p 101.00p 100.50p 100.50p 77392
30/09/2015 101.50p 101.75p 100.75p 101.00p 306068
29/09/2015 101.00p 101.50p 100.75p 101.50p 92840
28/09/2015 101.50p 101.75p 101.04p 101.50p 22902
25/09/2015 101.50p 101.75p 101.39p 101.50p 88711
24/09/2015 101.00p 101.62p 101.00p 101.25p 63579
23/09/2015 100.75p 101.49p 97.10p 100.75p 28210800
22/09/2015 101.75p 101.75p 100.75p 100.75p 79570
21/09/2015 101.75p 101.75p 100.75p 101.75p 146116
18/09/2015 101.50p 101.75p 100.75p 101.50p 243052
17/09/2015 101.00p 101.75p 101.00p 101.50p 61222
16/09/2015 102.50p 103.00p 102.00p 102.63p 192100
15/09/2015 102.75p 102.89p 102.21p 102.50p 15711
14/09/2015 103.00p 103.00p 102.05p 102.75p 28372
11/09/2015 103.00p 103.00p 102.19p 103.00p 106082
10/09/2015 102.75p 103.00p 102.19p 102.50p 34045
09/09/2015 103.00p 103.00p 102.25p 102.75p 243911
08/09/2015 102.00p 103.00p 102.00p 102.50p 129574
07/09/2015 102.00p 103.00p 102.00p 102.00p 67687
04/09/2015 102.50p 102.84p 102.25p 102.50p 131917
03/09/2015 102.75p 103.25p 102.00p 102.00p 316425
02/09/2015 103.50p 103.50p 102.79p 103.25p 80238
01/09/2015 102.75p 103.29p 102.75p 102.75p 16406
28/08/2015 102.50p 103.39p 102.50p 102.75p 83872
27/08/2015 103.50p 103.50p 102.51p 103.50p 75722
26/08/2015 102.75p 103.31p 102.75p 102.75p 46968
25/08/2015 103.00p 103.50p 103.00p 103.00p 239703
24/08/2015 104.00p 104.00p 103.40p 103.50p 122139
21/08/2015 104.25p 104.25p 103.50p 104.00p 163062
20/08/2015 104.25p 104.25p 103.80p 104.25p 43582
19/08/2015 104.25p 104.25p 103.80p 104.25p 71551
18/08/2015 104.25p 104.50p 103.75p 104.25p 233713
17/08/2015 104.25p 104.50p 103.51p 104.00p 98779
14/08/2015 104.25p 104.25p 103.81p 104.00p 35630
13/08/2015 104.25p 104.25p 103.80p 103.88p 113743
12/08/2015 104.00p 104.25p 103.50p 104.25p 164023
11/08/2015 104.00p 104.25p 103.25p 104.00p 199631
10/08/2015 103.00p 103.99p 103.00p 103.50p 32147
07/08/2015 103.75p 103.75p 103.31p 103.38p 134263
06/08/2015 102.25p 103.75p 102.25p 103.75p 50965
05/08/2015 103.25p 103.50p 103.10p 103.25p 82627
04/08/2015 102.50p 103.00p 102.50p 102.75p 281586
03/08/2015 103.00p 103.13p 102.40p 102.87p 340115
31/07/2015 102.47p 102.70p 101.75p 102.25p 125667
30/07/2015 101.50p 102.50p 101.50p 102.50p 102603
29/07/2015 102.25p 103.00p 102.25p 102.63p 93403
28/07/2015 102.75p 103.00p 101.00p 102.75p 190239
27/07/2015 102.50p 102.50p 101.00p 101.25p 46305
24/07/2015 102.07p 102.50p 101.04p 101.75p 64648
23/07/2015 102.25p 102.50p 101.75p 102.50p 44517
22/07/2015 102.00p 102.00p 101.16p 101.75p 144913
21/07/2015 101.50p 102.25p 101.25p 101.50p 107251
20/07/2015 102.00p 102.17p 101.50p 101.75p 97862
17/07/2015 101.50p 102.00p 101.50p 101.50p 72740
16/07/2015 102.00p 102.00p 101.75p 101.75p 143305
15/07/2015 102.00p 102.00p 101.56p 101.75p 147437
14/07/2015 102.00p 102.25p 101.75p 101.75p 240725
13/07/2015 102.00p 102.00p 100.50p 101.50p 170010
10/07/2015 101.50p 102.00p 100.92p 102.00p 204108
09/07/2015 103.00p 103.50p 100.15p 102.00p 755602
08/07/2015 104.75p 104.75p 103.50p 103.50p 244223
07/07/2015 104.75p 104.75p 104.35p 104.75p 198249
06/07/2015 104.75p 104.75p 104.00p 104.25p 205863
03/07/2015 104.75p 104.75p 104.25p 104.50p 449772
02/07/2015 104.75p 104.75p 104.25p 104.75p 87126
01/07/2015 104.75p 104.75p 104.38p 104.75p 208952
30/06/2015 104.75p 104.75p 104.25p 104.25p 357348
29/06/2015 104.50p 104.75p 104.35p 104.62p 1502754
26/06/2015 104.75p 104.75p 104.49p 104.62p 112439
25/06/2015 104.75p 104.75p 104.00p 104.75p 359461
24/06/2015 104.50p 104.50p 104.25p 104.25p 485000
23/06/2015 104.00p 104.50p 103.79p 104.50p 1689337
22/06/2015 104.25p 104.40p 103.50p 103.75p 155156
19/06/2015 104.00p 104.25p 103.50p 104.00p 313057
18/06/2015 102.75p 104.25p 102.75p 104.00p 112526
17/06/2015 104.50p 104.50p 104.00p 104.50p 295794
16/06/2015 103.50p 104.36p 103.50p 103.88p 66237
15/06/2015 104.25p 104.50p 103.50p 103.50p 184339
12/06/2015 103.75p 104.50p 103.00p 104.50p 486329
11/06/2015 103.00p 104.00p 102.50p 103.75p 160548
10/06/2015 103.50p 104.00p 103.25p 103.25p 161960
09/06/2015 102.75p 104.00p 102.50p 104.00p 341795

*Close Price adjusted for both dividends and splits