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
15/07/2016 94.50p 95.25p 94.50p 94.50p 130828
14/07/2016 94.90p 95.17p 94.00p 94.63p 61188
13/07/2016 95.00p 95.00p 93.50p 94.50p 64538
12/07/2016 93.50p 94.15p 93.25p 93.25p 623244
11/07/2016 95.00p 95.00p 94.49p 95.00p 67624
08/07/2016 95.00p 95.56p 94.75p 94.75p 161314
07/07/2016 94.76p 96.13p 94.76p 95.13p 30867
06/07/2016 94.82p 96.34p 94.50p 95.00p 90698
05/07/2016 94.50p 95.56p 94.50p 95.00p 399097
04/07/2016 95.00p 96.00p 95.00p 95.50p 205090
01/07/2016 94.00p 96.00p 93.50p 96.00p 116949
30/06/2016 94.50p 96.00p 94.00p 96.00p 59927
29/06/2016 93.25p 95.57p 93.25p 94.00p 129097
28/06/2016 94.00p 94.00p 93.00p 93.25p 42433
27/06/2016 93.50p 94.25p 92.75p 92.75p 773175
24/06/2016 94.00p 94.75p 91.79p 94.13p 182007
23/06/2016 95.00p 95.50p 94.75p 95.50p 89634
22/06/2016 95.75p 95.75p 94.80p 95.75p 87288
21/06/2016 95.75p 95.94p 95.04p 95.75p 90192
20/06/2016 95.75p 95.91p 95.00p 95.00p 146802
17/06/2016 95.75p 96.00p 95.00p 96.00p 150636
16/06/2016 95.75p 95.75p 95.00p 95.00p 181605
15/06/2016 96.00p 96.00p 94.79p 95.75p 95128
14/06/2016 95.25p 96.20p 94.75p 94.75p 117321
13/06/2016 96.00p 96.50p 95.26p 96.00p 102417
10/06/2016 96.50p 96.50p 95.25p 96.25p 197223
09/06/2016 95.25p 96.25p 95.25p 95.25p 73777
08/06/2016 97.00p 98.00p 96.75p 96.75p 102261
07/06/2016 96.75p 97.75p 96.75p 96.75p 38466
06/06/2016 98.00p 98.00p 96.75p 97.00p 50402
03/06/2016 96.75p 97.63p 96.75p 97.00p 49096
02/06/2016 96.50p 97.89p 96.50p 97.00p 322167
01/06/2016 97.75p 97.75p 96.75p 96.75p 33926
31/05/2016 98.00p 98.00p 96.50p 97.75p 175518
27/05/2016 98.50p 98.50p 97.00p 98.00p 265582
26/05/2016 97.50p 98.50p 97.50p 98.50p 107327
25/05/2016 97.50p 97.90p 97.00p 97.00p 151125
24/05/2016 97.85p 98.30p 97.85p 98.12p 8467
23/05/2016 98.75p 98.75p 97.50p 98.50p 118804
20/05/2016 98.25p 98.75p 97.53p 98.75p 272596
19/05/2016 97.00p 98.00p 96.90p 98.00p 180797
18/05/2016 97.50p 98.50p 97.25p 97.25p 266527
17/05/2016 98.75p 98.75p 97.83p 98.75p 47305
16/05/2016 97.75p 98.25p 97.75p 97.87p 112279
13/05/2016 98.75p 98.75p 97.75p 98.75p 73271
12/05/2016 98.25p 98.90p 98.00p 98.25p 74496
11/05/2016 98.25p 99.00p 98.00p 98.25p 83202
10/05/2016 98.25p 99.60p 98.25p 99.00p 104784
09/05/2016 99.72p 99.72p 98.50p 98.50p 34761
06/05/2016 99.63p 99.75p 98.75p 99.25p 55585
05/05/2016 98.97p 99.50p 98.62p 98.87p 11188
04/05/2016 99.25p 99.50p 98.25p 99.25p 91717
03/05/2016 98.25p 100.00p 97.13p 99.00p 471992
29/04/2016 96.75p 97.87p 96.75p 96.75p 13451
28/04/2016 98.25p 98.25p 96.75p 98.25p 88643
27/04/2016 98.25p 98.25p 96.25p 98.25p 85508
26/04/2016 98.25p 98.25p 96.75p 98.25p 97780
25/04/2016 98.25p 98.25p 96.52p 98.00p 123166
22/04/2016 98.25p 98.25p 96.50p 96.50p 47953
21/04/2016 97.00p 97.54p 96.75p 96.75p 342667
20/04/2016 97.75p 98.00p 97.00p 97.00p 1055133
19/04/2016 97.00p 98.14p 97.00p 97.00p 783547
18/04/2016 98.00p 98.00p 97.36p 98.00p 118139
15/04/2016 98.00p 98.20p 97.39p 97.62p 148230
14/04/2016 97.25p 98.25p 97.25p 97.25p 111129
13/04/2016 97.50p 97.83p 97.50p 97.50p 63116
12/04/2016 97.25p 98.25p 97.25p 97.50p 320421
11/04/2016 98.00p 98.18p 97.26p 97.62p 549461
08/04/2016 98.50p 98.50p 97.69p 98.50p 42576
07/04/2016 98.25p 98.48p 97.39p 98.25p 42129
06/04/2016 97.50p 98.19p 97.00p 97.50p 119529
05/04/2016 97.00p 98.26p 97.00p 97.00p 16065
04/04/2016 97.00p 98.43p 97.00p 97.00p 90977
01/04/2016 96.75p 98.50p 96.75p 98.50p 139340
31/03/2016 98.00p 98.00p 96.50p 96.75p 75671
30/03/2016 96.50p 98.00p 96.50p 96.75p 124099
29/03/2016 97.75p 98.00p 96.82p 97.75p 103296
24/03/2016 96.50p 98.00p 96.50p 96.50p 174887
23/03/2016 96.25p 98.00p 96.25p 96.50p 69540
22/03/2016 96.25p 97.58p 96.25p 96.25p 87711
21/03/2016 98.00p 98.00p 96.76p 98.00p 77414
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

*Close Price adjusted for both dividends and splits