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
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
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

*Close Price adjusted for both dividends and splits