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
08/06/2015 103.75p 104.00p 103.16p 104.00p 118328
05/06/2015 103.75p 104.00p 102.75p 104.00p 91494
04/06/2015 103.50p 104.00p 103.14p 104.00p 60977
03/06/2015 103.09p 103.99p 103.09p 103.50p 36944
02/06/2015 104.00p 104.00p 103.38p 103.38p 102990
01/06/2015 103.75p 104.00p 103.70p 104.00p 108434
29/05/2015 103.75p 104.00p 103.20p 104.00p 96934
28/05/2015 103.75p 104.00p 103.12p 104.00p 77912
27/05/2015 103.00p 103.71p 103.00p 103.50p 142283
26/05/2015 102.75p 103.97p 102.75p 102.75p 77157
22/05/2015 102.75p 103.79p 102.75p 102.75p 76967
21/05/2015 103.75p 104.00p 103.15p 104.00p 122454
20/05/2015 103.75p 104.00p 103.01p 103.75p 111140
19/05/2015 104.00p 104.00p 103.20p 104.00p 137197
18/05/2015 103.75p 103.75p 102.99p 103.75p 146353
15/05/2015 103.00p 103.75p 102.81p 103.75p 134295
14/05/2015 103.50p 103.75p 102.75p 103.75p 181946
13/05/2015 102.75p 103.50p 102.75p 103.00p 182126
12/05/2015 103.36p 103.85p 103.00p 103.25p 212438
11/05/2015 104.00p 104.42p 103.25p 103.25p 248345
08/05/2015 104.50p 104.62p 104.00p 104.00p 239498
07/05/2015 104.00p 104.32p 103.88p 104.25p 115782
06/05/2015 104.50p 104.50p 103.75p 103.75p 320482
05/05/2015 104.50p 104.50p 104.12p 104.50p 412927
01/05/2015 104.00p 104.50p 103.95p 104.50p 484598
30/04/2015 103.25p 104.25p 103.25p 104.25p 306896
29/04/2015 102.50p 104.00p 102.50p 103.50p 253850
28/04/2015 103.00p 103.50p 102.50p 103.50p 349799
27/04/2015 103.00p 103.25p 102.35p 103.25p 171399
24/04/2015 102.38p 102.50p 102.28p 102.50p 96189
23/04/2015 102.50p 102.75p 102.04p 102.37p 94160
22/04/2015 102.75p 102.75p 102.19p 102.25p 117100
21/04/2015 102.75p 102.75p 102.37p 102.50p 91610
20/04/2015 102.00p 102.75p 102.00p 102.25p 93397
17/04/2015 102.25p 102.67p 102.25p 102.25p 139857
16/04/2015 102.50p 102.75p 102.23p 102.75p 124614
15/04/2015 102.50p 103.00p 102.35p 102.50p 332231
14/04/2015 102.75p 102.96p 102.50p 102.50p 136602
13/04/2015 102.75p 102.75p 102.00p 102.50p 196308
10/04/2015 102.50p 102.75p 102.00p 102.25p 162308
09/04/2015 102.50p 103.00p 102.18p 103.00p 173445
08/04/2015 102.50p 102.50p 102.05p 102.50p 104143
07/04/2015 101.75p 103.00p 101.75p 102.13p 291391
02/04/2015 102.50p 102.50p 102.08p 102.13p 70097
01/04/2015 102.50p 102.50p 102.00p 102.25p 178179
31/03/2015 101.50p 102.50p 101.50p 102.50p 172806
30/03/2015 102.25p 102.50p 101.75p 102.50p 206057
27/03/2015 102.25p 102.25p 101.50p 102.00p 72643
26/03/2015 102.00p 102.05p 101.50p 102.00p 54254
25/03/2015 102.00p 102.00p 101.50p 101.75p 162704
24/03/2015 101.00p 102.00p 101.00p 101.50p 169046
23/03/2015 102.00p 102.00p 101.25p 101.75p 315455
20/03/2015 101.75p 101.75p 101.43p 101.75p 195694
19/03/2015 102.00p 102.00p 101.00p 102.00p 323956
18/03/2015 102.00p 102.00p 101.34p 102.00p 232153
17/03/2015 102.00p 102.00p 99.90p 102.00p 144005
16/03/2015 101.25p 102.25p 101.13p 102.00p 700914
13/03/2015 101.00p 101.75p 100.50p 101.75p 507398
12/03/2015 101.00p 101.11p 100.25p 100.50p 225891
11/03/2015 103.75p 104.31p 103.32p 103.50p 268891
10/03/2015 103.50p 104.00p 103.25p 103.75p 194136
09/03/2015 103.75p 104.30p 103.50p 103.75p 160734
06/03/2015 104.00p 104.49p 103.75p 103.75p 49310
05/03/2015 104.50p 104.75p 103.50p 104.50p 323705
04/03/2015 104.00p 104.75p 103.62p 104.50p 147402
03/03/2015 104.50p 104.50p 104.13p 104.50p 418838
02/03/2015 104.50p 104.50p 104.00p 104.50p 203437
27/02/2015 103.50p 104.50p 103.50p 104.50p 252277
26/02/2015 104.00p 104.24p 103.75p 104.00p 112576
25/02/2015 104.00p 104.00p 103.75p 104.00p 87253
24/02/2015 103.75p 103.82p 103.42p 103.75p 83757
23/02/2015 103.75p 103.75p 103.50p 103.50p 64918
20/02/2015 103.50p 104.00p 103.00p 103.75p 219826
19/02/2015 103.75p 103.75p 102.92p 103.25p 56578
18/02/2015 103.50p 103.51p 102.81p 103.00p 86382
17/02/2015 103.25p 103.50p 102.87p 103.25p 168837
16/02/2015 103.00p 103.24p 102.50p 103.00p 127917
13/02/2015 102.00p 103.00p 102.00p 102.50p 200804
12/02/2015 101.00p 103.00p 101.00p 102.50p 415893
11/02/2015 101.50p 102.00p 101.00p 101.00p 4832928
10/02/2015 101.50p 101.50p 101.00p 101.00p 230186
09/02/2015 101.25p 101.31p 100.87p 101.25p 159945
06/02/2015 100.50p 102.00p 100.35p 100.75p 231379
05/02/2015 100.75p 101.00p 100.25p 100.25p 150046
04/02/2015 101.50p 101.50p 100.75p 100.75p 302680
03/02/2015 102.00p 102.00p 101.25p 101.25p 226130
02/02/2015 102.00p 102.00p 101.25p 101.25p 224701
30/01/2015 102.00p 102.01p 101.84p 102.00p 195671
29/01/2015 102.00p 102.25p 101.76p 102.00p 365090
28/01/2015 101.50p 101.76p 100.88p 101.75p 66450
27/01/2015 100.50p 101.00p 100.17p 100.75p 126031
26/01/2015 100.25p 100.66p 99.75p 99.75p 271475
23/01/2015 101.75p 101.75p 100.25p 100.25p 238183
22/01/2015 102.00p 102.25p 101.30p 101.50p 321480
21/01/2015 103.25p 103.25p 102.25p 102.37p 431562
20/01/2015 103.25p 103.25p 102.89p 103.25p 25306
19/01/2015 103.25p 103.50p 102.70p 103.13p 172661
16/01/2015 103.00p 103.07p 102.75p 102.75p 208556
15/01/2015 104.00p 104.00p 103.60p 104.00p 62490
14/01/2015 103.75p 104.00p 103.63p 103.88p 124624
13/01/2015 104.25p 104.50p 103.75p 103.88p 232974
12/01/2015 104.12p 104.46p 104.06p 104.12p 40443
09/01/2015 104.50p 104.81p 104.12p 104.25p 135512
08/01/2015 104.50p 104.50p 104.12p 104.12p 17307
07/01/2015 104.25p 104.50p 104.10p 104.25p 241679
06/01/2015 104.50p 104.50p 103.75p 104.25p 115693
05/01/2015 104.00p 104.45p 103.88p 104.25p 115431
02/01/2015 104.25p 104.69p 104.00p 104.50p 122294
31/12/2014 104.50p 104.75p 104.25p 104.25p 202992
30/12/2014 104.50p 104.50p 104.38p 104.50p 2655
29/12/2014 104.50p 104.74p 104.26p 104.50p 73715
24/12/2014 104.25p 104.50p 104.25p 104.25p 39407
23/12/2014 104.00p 104.50p 104.00p 104.00p 346882
22/12/2014 104.00p 104.50p 103.74p 104.50p 338680
19/12/2014 103.00p 104.00p 102.75p 104.00p 693013
18/12/2014 102.75p 103.00p 102.25p 102.75p 222031
17/12/2014 102.75p 102.75p 102.00p 102.75p 112250
16/12/2014 102.00p 102.62p 102.00p 102.00p 100221
15/12/2014 103.50p 104.00p 102.25p 102.25p 670306
12/12/2014 105.00p 105.48p 103.75p 104.00p 872357
11/12/2014 105.50p 105.75p 105.00p 105.38p 359526
10/12/2014 105.75p 105.75p 105.25p 105.25p 108256
09/12/2014 105.55p 105.69p 105.50p 105.50p 425214
08/12/2014 105.00p 105.50p 105.00p 105.00p 130468
05/12/2014 105.75p 105.75p 105.00p 105.00p 470646
04/12/2014 106.00p 106.00p 105.25p 105.25p 177353
03/12/2014 106.50p 106.50p 105.25p 105.50p 334949
02/12/2014 106.50p 106.50p 105.87p 106.00p 270354
01/12/2014 106.50p 106.50p 106.06p 106.12p 180002
28/11/2014 106.75p 107.38p 106.75p 106.75p 218359
27/11/2014 107.00p 107.45p 107.00p 107.25p 150931
26/11/2014 107.75p 107.96p 107.19p 107.38p 165374
25/11/2014 107.50p 108.00p 107.25p 107.62p 310221
24/11/2014 107.47p 107.50p 107.00p 107.25p 123451
21/11/2014 107.25p 107.45p 106.75p 107.00p 64673
20/11/2014 106.75p 107.25p 106.73p 107.00p 202874
19/11/2014 106.75p 106.75p 106.62p 106.62p 30909
18/11/2014 106.00p 106.50p 106.00p 106.50p 190391
17/11/2014 106.00p 106.25p 105.88p 106.25p 131295
14/11/2014 106.00p 106.22p 105.50p 105.50p 83088
13/11/2014 106.00p 106.00p 105.62p 105.75p 169182
12/11/2014 105.00p 106.00p 105.00p 105.75p 427195
11/11/2014 105.25p 105.50p 105.22p 105.38p 215903
10/11/2014 105.00p 105.25p 104.95p 105.25p 129431
07/11/2014 105.00p 105.21p 105.00p 105.00p 173929
06/11/2014 104.75p 104.90p 104.70p 104.75p 122433
05/11/2014 104.75p 104.91p 104.50p 104.62p 41014
04/11/2014 104.25p 105.00p 104.25p 104.25p 158536
03/11/2014 105.00p 105.17p 104.73p 104.75p 89821
31/10/2014 104.50p 105.00p 104.50p 104.62p 166978
30/10/2014 104.75p 105.00p 104.31p 104.88p 499519
29/10/2014 104.50p 104.74p 104.25p 104.38p 432398
28/10/2014 104.44p 104.50p 104.25p 104.25p 270593
27/10/2014 104.25p 104.50p 104.00p 104.25p 168487
24/10/2014 104.25p 104.25p 103.85p 104.25p 50395
23/10/2014 104.25p 104.25p 103.93p 104.25p 112420
22/10/2014 103.75p 104.19p 103.70p 104.00p 797248
21/10/2014 104.00p 104.00p 103.75p 103.75p 125337
20/10/2014 103.50p 104.18p 103.50p 103.50p 140816
17/10/2014 103.50p 104.43p 103.50p 104.12p 50462
16/10/2014 103.75p 104.16p 103.75p 103.75p 3312
15/10/2014 103.75p 104.19p 103.75p 103.75p 60466
14/10/2014 103.75p 104.47p 103.75p 103.75p 33010
13/10/2014 103.75p 104.04p 103.50p 103.50p 73729
10/10/2014 104.25p 104.44p 104.00p 104.25p 15376
09/10/2014 104.25p 104.44p 104.00p 104.25p 37121
08/10/2014 104.00p 104.41p 104.00p 104.00p 68062
07/10/2014 104.00p 104.44p 103.96p 104.00p 222439
06/10/2014 103.75p 103.97p 103.75p 103.75p 9707
03/10/2014 103.50p 103.94p 103.50p 103.50p 31699
02/10/2014 104.25p 104.50p 103.50p 103.50p 92082
01/10/2014 103.75p 104.00p 103.75p 103.75p 238624
30/09/2014 104.00p 104.00p 103.75p 103.75p 204576
29/09/2014 104.00p 104.00p 103.50p 103.50p 205872
26/09/2014 103.75p 104.00p 103.50p 103.50p 173414
25/09/2014 103.75p 104.00p 103.75p 103.75p 475450
24/09/2014 104.00p 104.00p 103.75p 103.75p 23711
23/09/2014 103.75p 103.96p 103.75p 103.75p 5402
22/09/2014 103.75p 104.43p 103.75p 103.75p 350209
19/09/2014 104.00p 104.00p 103.83p 104.00p 819828
18/09/2014 104.00p 104.00p 103.83p 104.00p 56071
17/09/2014 104.00p 104.00p 103.72p 104.00p 61952
16/09/2014 104.00p 104.00p 102.94p 104.00p 458284
15/09/2014 104.25p 104.25p 103.75p 104.25p 116883
12/09/2014 104.25p 104.25p 103.95p 104.25p 16637
11/09/2014 104.50p 104.50p 103.75p 104.25p 132387
10/09/2014 104.50p 104.50p 104.30p 104.50p 9938
09/09/2014 104.75p 104.75p 104.00p 104.00p 191393
08/09/2014 104.00p 104.55p 104.00p 104.00p 12103
05/09/2014 104.25p 104.75p 104.00p 104.00p 74343
04/09/2014 103.50p 104.50p 103.50p 104.25p 279079
03/09/2014 103.50p 104.00p 103.24p 103.75p 187349
02/09/2014 103.00p 103.00p 102.47p 103.00p 146616
01/09/2014 103.00p 103.00p 102.00p 103.00p 236370
29/08/2014 102.50p 105.50p 102.00p 102.00p 495242
28/08/2014 102.50p 102.50p 101.75p 102.50p 59356
27/08/2014 102.25p 102.30p 101.75p 101.75p 479455
26/08/2014 104.50p 104.75p 104.25p 104.25p 376276
22/08/2014 104.50p 104.50p 104.38p 104.50p 60690
21/08/2014 104.00p 104.50p 103.75p 104.00p 1236322

*Close Price adjusted for both dividends and splits