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
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
20/08/2014 103.50p 104.00p 103.01p 104.00p 565878
19/08/2014 103.00p 103.09p 103.00p 103.00p 131773
18/08/2014 102.75p 103.10p 102.75p 102.75p 97022
15/08/2014 103.00p 103.00p 102.75p 102.75p 218723
14/08/2014 103.00p 103.00p 102.75p 102.75p 16215
13/08/2014 103.00p 103.20p 102.82p 103.00p 337588
12/08/2014 103.00p 103.00p 102.75p 102.75p 1231253
11/08/2014 103.00p 103.00p 102.50p 102.50p 36930
08/08/2014 102.75p 103.00p 102.50p 102.50p 113410
07/08/2014 102.75p 102.86p 102.50p 102.50p 991063
06/08/2014 102.50p 102.75p 102.42p 102.50p 135484
05/08/2014 102.50p 102.75p 102.25p 102.50p 213870
04/08/2014 102.25p 102.69p 102.25p 102.25p 22374
01/08/2014 102.50p 102.68p 102.25p 102.25p 77844
31/07/2014 102.75p 102.87p 102.63p 102.63p 46901
30/07/2014 102.75p 102.75p 102.50p 102.50p 91991
29/07/2014 103.00p 103.00p 102.50p 102.50p 94217
28/07/2014 102.75p 102.87p 102.50p 102.50p 82102
25/07/2014 102.75p 102.89p 102.50p 102.50p 241897
24/07/2014 102.75p 102.75p 102.25p 102.25p 191408
23/07/2014 102.75p 103.00p 102.50p 102.75p 587500
22/07/2014 102.75p 102.75p 102.50p 102.50p 334050
21/07/2014 102.75p 102.75p 102.50p 102.50p 90341
18/07/2014 102.75p 102.75p 102.50p 102.50p 92907
17/07/2014 102.75p 102.91p 102.50p 102.50p 119928
16/07/2014 102.75p 103.00p 102.62p 102.75p 674933
15/07/2014 102.50p 102.93p 102.50p 102.50p 131418
14/07/2014 103.00p 103.00p 102.50p 102.50p 82677
11/07/2014 103.00p 103.00p 102.87p 103.00p 572604
10/07/2014 102.00p 103.38p 102.00p 103.00p 854920
09/07/2014 100.25p 100.74p 100.25p 100.25p 45859
08/07/2014 100.25p 100.74p 100.25p 100.25p 137349
07/07/2014 100.25p 100.65p 100.00p 100.25p 51537
04/07/2014 100.25p 100.74p 100.25p 100.25p 33226
03/07/2014 100.00p 100.65p 100.00p 100.00p 173527
02/07/2014 100.50p 100.75p 100.24p 100.25p 137538
01/07/2014 100.25p 100.56p 100.25p 100.25p 30462
30/06/2014 100.25p 100.25p 100.25p 100.25p 34
27/06/2014 100.25p 100.65p 100.25p 100.25p 21891
26/06/2014 100.00p 100.56p 100.00p 100.50p 159729
25/06/2014 100.25p 100.56p 100.25p 100.25p 76199
24/06/2014 100.25p 101.00p 100.00p 100.50p 136573
23/06/2014 100.00p 101.00p 100.00p 100.50p 4371
20/06/2014 100.00p 100.50p 99.43p 100.50p 501744
19/06/2014 100.00p 100.00p 99.75p 99.75p 111574
18/06/2014 99.50p 99.75p 99.50p 99.75p 144066
17/06/2014 99.25p 99.50p 99.25p 99.25p 59440
16/06/2014 99.50p 99.50p 99.00p 99.50p 20415
13/06/2014 99.00p 99.25p 99.00p 99.00p 20287
12/06/2014 99.25p 99.50p 99.00p 99.00p 96212
11/06/2014 100.00p 100.00p 99.25p 99.50p 465409
10/06/2014 99.50p 100.00p 99.50p 99.75p 32888
09/06/2014 100.25p 100.25p 99.75p 99.75p 177170
06/06/2014 99.50p 100.25p 99.50p 100.25p 438203
05/06/2014 99.50p 100.00p 99.50p 100.00p 36290
04/06/2014 100.00p 100.00p 99.90p 100.00p 2003
03/06/2014 100.00p 100.00p 99.81p 100.00p 24779
02/06/2014 100.00p 100.00p 99.95p 100.00p 170396
30/05/2014 100.00p 100.00p 99.53p 100.00p 58933
29/05/2014 99.25p 100.00p 99.25p 100.00p 94606
28/05/2014 99.75p 99.95p 99.50p 99.75p 98161
27/05/2014 99.25p 99.75p 99.25p 99.50p 99473
23/05/2014 99.50p 99.50p 99.00p 99.25p 413140
22/05/2014 99.00p 99.30p 98.98p 99.00p 316947
21/05/2014 99.00p 99.25p 98.50p 99.25p 38467
20/05/2014 99.00p 99.00p 98.50p 98.50p 88099
19/05/2014 98.50p 99.00p 98.50p 99.00p 22908
16/05/2014 98.75p 99.00p 98.75p 99.00p 2445
15/05/2014 98.50p 99.25p 98.50p 99.25p 73096
14/05/2014 98.75p 99.00p 98.50p 99.00p 76177
13/05/2014 99.25p 99.25p 98.50p 99.00p 524656
12/05/2014 99.00p 99.25p 99.00p 99.00p 90462
09/05/2014 99.00p 99.50p 98.75p 99.25p 138145
08/05/2014 99.00p 99.46p 98.65p 98.75p 141658
07/05/2014 98.75p 99.00p 98.50p 99.00p 113561
06/05/2014 98.50p 98.90p 98.00p 98.50p 96214
02/05/2014 98.00p 98.44p 98.00p 98.00p 40140
01/05/2014 98.50p 98.50p 98.25p 98.50p 52088
30/04/2014 98.25p 99.00p 98.25p 98.50p 56558
29/04/2014 98.25p 99.00p 98.00p 99.00p 380023
28/04/2014 98.00p 98.48p 98.00p 98.00p 90464
25/04/2014 98.50p 98.75p 98.00p 98.00p 36023
24/04/2014 98.75p 98.75p 98.25p 98.75p 169138
23/04/2014 98.50p 98.50p 98.05p 98.50p 205927
22/04/2014 98.00p 98.50p 98.00p 98.50p 94322
17/04/2014 97.50p 98.00p 97.45p 97.75p 176720
16/04/2014 97.50p 97.75p 97.38p 97.62p 488290
15/04/2014 97.50p 97.65p 97.25p 97.25p 311117
14/04/2014 97.25p 97.50p 97.00p 97.38p 46868
11/04/2014 97.25p 97.75p 96.75p 97.25p 54556
10/04/2014 97.50p 97.50p 96.75p 96.75p 180477
09/04/2014 97.00p 97.75p 97.00p 97.00p 63211
08/04/2014 97.00p 98.03p 97.00p 97.25p 663167
07/04/2014 97.75p 97.87p 97.50p 97.62p 10640
04/04/2014 98.00p 98.25p 97.75p 97.87p 135276
03/04/2014 97.75p 98.00p 97.75p 97.87p 210927
02/04/2014 97.50p 98.00p 97.13p 97.75p 265442
01/04/2014 97.25p 97.85p 97.07p 97.25p 275312
31/03/2014 98.00p 98.00p 97.25p 97.25p 26031
28/03/2014 98.00p 98.00p 97.50p 97.50p 74
27/03/2014 98.00p 98.25p 97.62p 97.62p 6822
26/03/2014 97.75p 98.25p 97.25p 97.50p 51007
25/03/2014 98.25p 98.25p 97.84p 97.87p 6270
24/03/2014 98.00p 98.25p 97.50p 98.25p 67510
21/03/2014 98.00p 98.34p 98.00p 98.00p 109072
20/03/2014 98.50p 98.50p 98.01p 98.50p 1355
19/03/2014 98.50p 98.50p 97.50p 98.37p 334777
18/03/2014 98.50p 98.61p 98.50p 98.50p 54094
17/03/2014 99.00p 99.00p 98.61p 99.00p 21215
14/03/2014 99.00p 99.37p 99.00p 99.12p 41013
13/03/2014 99.56p 99.56p 99.25p 99.25p 20000
12/03/2014 98.75p 99.50p 98.50p 99.12p 449477
11/03/2014 99.00p 99.38p 99.00p 99.25p 152226
10/03/2014 98.75p 99.50p 98.25p 98.75p 112029
07/03/2014 99.00p 99.50p 99.00p 99.50p 134928
06/03/2014 99.50p 99.50p 99.25p 99.50p 170343
05/03/2014 99.50p 99.50p 99.25p 99.50p 4000
04/03/2014 99.50p 99.75p 99.37p 99.75p 13757
03/03/2014 99.50p 99.50p 99.00p 99.37p 34320
28/02/2014 98.87p 99.56p 98.65p 99.37p 53697
27/02/2014 98.50p 99.25p 98.50p 99.25p 130915
26/02/2014 99.00p 100.00p 98.75p 98.87p 102164
25/02/2014 98.75p 100.00p 98.50p 100.00p 201242
24/02/2014 99.00p 99.00p 98.44p 99.00p 112658
21/02/2014 98.50p 99.00p 97.95p 98.50p 57265
20/02/2014 98.25p 98.50p 98.00p 98.50p 76630
19/02/2014 98.00p 98.50p 97.78p 98.50p 51950
18/02/2014 98.00p 98.00p 97.75p 98.00p 18641
17/02/2014 98.00p 98.00p 97.33p 98.00p 3036
14/02/2014 98.00p 98.00p 97.50p 98.00p 17689
13/02/2014 97.00p 97.75p 96.94p 97.75p 82204
12/02/2014 97.25p 98.00p 97.00p 97.38p 932618
11/02/2014 96.75p 97.13p 96.75p 97.00p 56983
10/02/2014 97.00p 97.20p 96.81p 97.00p 110173
07/02/2014 97.50p 97.50p 96.50p 97.13p 249708
06/02/2014 96.50p 97.00p 96.11p 96.50p 517255
05/02/2014 96.25p 96.69p 96.00p 96.25p 92953
04/02/2014 96.25p 96.63p 96.00p 96.25p 55134
03/02/2014 96.50p 96.78p 96.13p 96.63p 157121
31/01/2014 96.50p 96.85p 96.00p 96.13p 265181
30/01/2014 96.50p 96.53p 96.25p 96.38p 62281
29/01/2014 96.25p 96.50p 96.15p 96.25p 202789
28/01/2014 96.50p 96.50p 96.00p 96.00p 154511
27/01/2014 95.75p 96.52p 95.53p 96.25p 96668
24/01/2014 95.50p 95.50p 95.00p 95.38p 10000
23/01/2014 95.25p 95.41p 95.00p 95.00p 45791
22/01/2014 95.00p 95.28p 95.00p 95.13p 109209
21/01/2014 95.00p 95.50p 95.00p 95.00p 235950
20/01/2014 95.50p 95.50p 95.00p 95.00p 273849
17/01/2014 95.25p 95.34p 95.00p 95.00p 366871
16/01/2014 95.25p 95.50p 95.00p 95.00p 496456
15/01/2014 95.50p 95.50p 95.25p 95.38p 4575
14/01/2014 96.50p 96.50p 95.25p 95.25p 189139
13/01/2014 95.50p 96.50p 95.50p 95.50p 304066
10/01/2014 96.00p 96.50p 95.50p 96.50p 253551
09/01/2014 96.50p 96.63p 96.25p 96.50p 95532
08/01/2014 96.50p 96.81p 96.25p 96.63p 23823
07/01/2014 96.50p 96.99p 96.25p 96.25p 130337
06/01/2014 97.00p 97.00p 96.25p 96.25p 188127
03/01/2014 96.25p 96.50p 96.00p 96.00p 195349
02/01/2014 96.75p 96.75p 96.25p 96.25p 233656
31/12/2013 96.50p 97.01p 96.50p 96.50p 1781
30/12/2013 96.25p 97.25p 96.20p 96.50p 85285
27/12/2013 96.00p 97.50p 95.95p 96.00p 24359
24/12/2013 97.00p 97.00p 96.50p 96.50p 201000
23/12/2013 96.50p 96.75p 95.20p 95.50p 994497
20/12/2013 98.00p 98.50p 95.20p 95.25p 5226274
19/12/2013 97.25p 97.75p 97.25p 97.25p 1085926
18/12/2013 97.75p 98.00p 97.28p 97.75p 717236
17/12/2013 98.00p 98.00p 97.75p 98.00p 67638
16/12/2013 98.00p 98.00p 97.50p 97.75p 833206
13/12/2013 98.00p 98.00p 97.75p 98.00p 214573
12/12/2013 98.00p 98.00p 97.76p 98.00p 1099129
11/12/2013 98.00p 98.00p 97.79p 98.00p 18900
10/12/2013 98.00p 98.25p 97.51p 97.87p 432571
09/12/2013 98.00p 98.00p 97.75p 97.75p 9200
06/12/2013 97.75p 97.89p 97.50p 97.75p 75439
05/12/2013 97.50p 97.75p 97.50p 97.75p 57445
04/12/2013 97.75p 98.29p 97.50p 98.00p 252594
03/12/2013 97.50p 98.50p 97.50p 98.12p 67130
02/12/2013 97.75p 98.50p 97.50p 98.50p 262927
29/11/2013 98.00p 98.50p 98.00p 98.50p 21783
28/11/2013 98.50p 99.05p 97.62p 98.00p 147211
27/11/2013 98.00p 98.30p 97.85p 98.25p 53885
26/11/2013 98.00p 98.50p 97.85p 98.00p 143133
25/11/2013 97.75p 98.50p 97.75p 98.00p 490038
22/11/2013 98.00p 98.00p 97.75p 98.00p 57000
21/11/2013 98.00p 98.50p 97.50p 98.00p 325181
20/11/2013 98.50p 98.50p 97.75p 98.00p 65843
19/11/2013 98.25p 99.00p 97.76p 98.25p 126000
18/11/2013 98.00p 99.25p 98.00p 98.50p 82576
15/11/2013 99.00p 99.25p 98.00p 98.00p 394555
14/11/2013 99.50p 99.50p 99.00p 99.50p 93101
13/11/2013 99.00p 99.50p 98.76p 99.50p 32668
12/11/2013 98.76p 99.25p 98.76p 99.12p 3511

*Close Price adjusted for both dividends and splits