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
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
04/01/2017 104.50p 104.74p 104.25p 104.50p 96261
03/01/2017 104.50p 104.75p 103.75p 104.50p 714834
30/12/2016 104.25p 104.31p 104.05p 104.12p 16621
29/12/2016 104.25p 104.50p 103.50p 104.50p 78067
28/12/2016 104.00p 104.25p 103.10p 104.25p 105475
23/12/2016 103.25p 103.71p 103.00p 103.00p 44163
22/12/2016 103.25p 103.71p 103.25p 103.25p 66566
21/12/2016 103.25p 104.00p 103.13p 103.25p 180236
20/12/2016 103.75p 104.27p 103.00p 103.50p 365017
19/12/2016 104.50p 105.27p 103.75p 104.12p 260520
16/12/2016 105.50p 105.63p 104.99p 105.00p 694705
15/12/2016 105.25p 105.75p 105.25p 105.62p 285727
14/12/2016 105.50p 106.25p 105.50p 105.75p 104682
13/12/2016 106.25p 106.90p 105.50p 106.25p 283221
12/12/2016 106.00p 107.30p 106.00p 106.50p 111222
09/12/2016 106.00p 107.25p 106.00p 107.25p 206697
08/12/2016 107.00p 107.25p 105.89p 107.25p 135494
07/12/2016 106.75p 107.25p 106.05p 107.25p 352068
06/12/2016 106.00p 106.75p 105.50p 106.75p 168678
05/12/2016 105.00p 105.80p 105.00p 105.75p 30871
02/12/2016 104.75p 105.75p 104.75p 105.75p 340489
01/12/2016 105.25p 105.50p 104.75p 105.00p 859592
30/11/2016 105.25p 105.25p 104.50p 104.75p 827335
29/11/2016 105.25p 105.50p 104.73p 105.00p 222083
28/11/2016 104.75p 105.25p 104.75p 104.75p 952729
25/11/2016 104.75p 105.24p 104.75p 104.75p 124329
24/11/2016 105.25p 105.25p 104.50p 105.25p 187652
23/11/2016 105.00p 105.03p 104.75p 105.00p 190315
22/11/2016 105.20p 105.25p 104.61p 104.75p 429748
21/11/2016 105.00p 105.25p 104.00p 105.00p 178686
18/11/2016 104.50p 104.81p 103.75p 104.75p 150013
17/11/2016 103.75p 104.00p 103.08p 104.00p 289428
16/11/2016 103.50p 103.60p 103.00p 103.50p 142731
15/11/2016 103.25p 103.50p 102.87p 103.50p 785196
14/11/2016 103.50p 104.04p 103.03p 103.25p 191896
11/11/2016 104.25p 104.25p 103.75p 104.00p 119335
10/11/2016 104.25p 104.50p 104.00p 104.50p 158608
09/11/2016 103.75p 104.25p 103.33p 104.00p 241809
08/11/2016 104.00p 104.75p 103.94p 104.00p 907938
07/11/2016 105.00p 105.00p 104.25p 104.75p 256866
04/11/2016 104.00p 105.25p 104.00p 105.25p 498026
03/11/2016 104.00p 104.91p 104.00p 104.25p 358306
02/11/2016 104.50p 104.75p 104.00p 104.00p 386337
01/11/2016 104.50p 104.53p 104.00p 104.00p 349297
31/10/2016 104.00p 104.50p 104.00p 104.25p 344488
28/10/2016 103.75p 104.59p 103.75p 104.25p 168657
27/10/2016 103.75p 104.50p 103.58p 103.75p 78448
26/10/2016 104.00p 104.45p 103.25p 104.25p 349802
25/10/2016 104.00p 104.50p 103.75p 104.00p 345481
24/10/2016 103.25p 104.50p 103.25p 104.25p 308167
21/10/2016 103.25p 104.11p 103.25p 104.00p 88980
20/10/2016 103.50p 104.34p 103.00p 104.25p 174001
19/10/2016 104.25p 104.85p 103.50p 104.50p 32764
18/10/2016 103.50p 105.25p 103.50p 105.00p 166219
17/10/2016 104.00p 104.50p 104.00p 104.00p 191755
14/10/2016 104.00p 104.75p 103.63p 104.00p 636149
13/10/2016 104.00p 104.00p 103.50p 104.00p 57178
12/10/2016 104.00p 104.00p 103.50p 104.00p 211759
11/10/2016 103.00p 104.00p 102.70p 103.50p 394660
10/10/2016 102.25p 103.50p 102.08p 102.50p 740601
07/10/2016 101.75p 102.50p 101.75p 102.00p 392409
06/10/2016 101.75p 102.50p 101.75p 101.75p 274478
05/10/2016 102.00p 102.25p 101.75p 101.75p 265607
04/10/2016 102.75p 102.75p 100.25p 100.25p 511035
03/10/2016 102.75p 102.96p 101.94p 102.50p 460633
30/09/2016 102.25p 102.50p 101.75p 102.25p 187659
29/09/2016 102.50p 102.50p 102.00p 102.13p 270595
28/09/2016 102.25p 102.25p 101.96p 102.13p 40607
27/09/2016 102.00p 102.29p 101.75p 102.25p 276543
26/09/2016 101.75p 102.12p 101.30p 102.00p 167533
23/09/2016 102.25p 102.25p 101.75p 101.75p 159421
22/09/2016 102.50p 102.50p 101.83p 102.50p 475293
21/09/2016 102.50p 102.50p 101.75p 102.00p 577321
20/09/2016 102.50p 102.50p 101.75p 101.75p 493390
19/09/2016 103.50p 103.50p 102.25p 102.50p 228722
16/09/2016 103.00p 103.08p 102.25p 103.00p 108812
15/09/2016 102.75p 103.19p 102.69p 102.75p 182189
14/09/2016 104.00p 104.52p 104.00p 104.25p 58724
13/09/2016 104.25p 104.75p 103.69p 104.25p 182268
12/09/2016 104.00p 104.19p 103.50p 103.75p 336849
09/09/2016 104.00p 104.00p 102.00p 103.25p 14298261
08/09/2016 103.25p 103.75p 102.75p 103.25p 154085
07/09/2016 102.75p 103.50p 102.75p 102.75p 99613
06/09/2016 103.50p 103.75p 103.00p 103.75p 145382
05/09/2016 103.50p 103.50p 102.50p 103.50p 262281
02/09/2016 103.50p 104.75p 102.25p 102.25p 387841
01/09/2016 102.50p 104.00p 102.35p 103.50p 110755
31/08/2016 102.25p 102.50p 101.25p 102.50p 237544
30/08/2016 102.00p 102.06p 101.25p 101.63p 208284
26/08/2016 101.00p 102.26p 101.00p 102.00p 248649
25/08/2016 101.00p 101.76p 101.00p 101.00p 85365
24/08/2016 101.75p 101.95p 101.00p 101.00p 101980
23/08/2016 101.50p 102.00p 101.00p 101.25p 328076
22/08/2016 102.00p 102.88p 101.50p 102.00p 232634
19/08/2016 103.00p 103.00p 102.08p 102.50p 174800
18/08/2016 102.50p 103.63p 102.00p 102.00p 533460
17/08/2016 103.30p 103.50p 102.25p 102.75p 175282
16/08/2016 103.25p 103.63p 102.75p 102.87p 455624
15/08/2016 102.00p 103.99p 101.53p 102.75p 478502
12/08/2016 100.50p 101.96p 100.50p 101.25p 478416
11/08/2016 101.75p 102.00p 101.22p 102.00p 110711
10/08/2016 102.00p 102.00p 101.00p 102.00p 86318
09/08/2016 102.00p 102.00p 101.25p 101.75p 188804
08/08/2016 101.75p 102.00p 100.68p 102.00p 69835
05/08/2016 101.00p 101.75p 99.90p 101.75p 315823
04/08/2016 100.25p 101.04p 99.00p 100.00p 1276294
03/08/2016 100.00p 101.42p 99.50p 100.00p 55622
02/08/2016 99.00p 100.23p 99.00p 100.00p 38244
01/08/2016 98.50p 100.00p 98.50p 100.00p 36107
29/07/2016 98.50p 99.75p 98.00p 99.00p 168698
28/07/2016 98.75p 99.34p 97.53p 99.00p 49376
27/07/2016 99.00p 99.00p 97.00p 98.75p 45843
26/07/2016 99.00p 99.00p 97.50p 98.75p 263960
25/07/2016 98.00p 99.00p 97.25p 98.75p 110015
22/07/2016 98.00p 98.00p 96.35p 97.75p 65768
21/07/2016 98.00p 98.00p 96.52p 98.00p 43906
20/07/2016 96.00p 98.00p 95.90p 98.00p 85076
19/07/2016 96.00p 96.00p 95.01p 96.00p 55674
18/07/2016 95.75p 95.75p 94.51p 95.25p 229538

*Close Price adjusted for both dividends and splits