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
30/05/2024 87.50p 87.50p 86.30p 86.90p 511366
29/05/2024 87.60p 87.60p 86.20p 86.70p 865402
28/05/2024 86.20p 87.10p 86.20p 86.40p 830485
24/05/2024 86.90p 87.70p 86.00p 86.00p 714199
23/05/2024 88.40p 89.50p 86.70p 86.70p 1050440
22/05/2024 87.70p 88.40p 87.70p 88.30p 518345
21/05/2024 89.50p 90.80p 88.00p 88.60p 1170823
20/05/2024 88.90p 90.40p 88.20p 89.80p 813487
17/05/2024 89.60p 90.20p 88.00p 88.30p 621571
16/05/2024 90.00p 90.00p 89.40p 89.40p 383093
15/05/2024 89.50p 90.00p 89.30p 89.80p 484920
14/05/2024 89.60p 90.20p 89.30p 89.70p 1075755
13/05/2024 91.00p 91.00p 89.40p 89.70p 1427612
10/05/2024 90.70p 90.70p 90.00p 90.10p 522023
09/05/2024 90.20p 90.90p 89.70p 90.30p 506309
08/05/2024 90.50p 91.00p 89.50p 89.70p 403861
07/05/2024 89.40p 90.30p 89.28p 90.10p 570299
03/05/2024 91.00p 91.00p 90.20p 90.50p 342596
02/05/2024 87.50p 90.90p 87.50p 90.90p 587802
01/05/2024 89.50p 89.90p 87.80p 89.90p 581674
30/04/2024 89.50p 89.50p 87.00p 87.90p 526666
29/04/2024 88.10p 88.90p 87.00p 87.90p 648500
26/04/2024 85.10p 89.00p 85.10p 88.00p 528756
25/04/2024 86.10p 86.70p 85.00p 86.70p 669838
24/04/2024 86.10p 87.30p 84.80p 87.30p 819887
23/04/2024 83.90p 85.90p 83.84p 85.60p 823489
22/04/2024 82.70p 84.00p 82.50p 83.90p 503681
19/04/2024 83.40p 83.40p 82.50p 83.30p 897512
18/04/2024 82.50p 83.50p 81.40p 83.50p 558458
17/04/2024 82.50p 82.50p 81.70p 82.20p 1365141
16/04/2024 81.70p 83.90p 81.40p 81.60p 711441
15/04/2024 82.00p 83.70p 81.70p 81.80p 515837
12/04/2024 84.40p 84.40p 81.70p 82.00p 735180
11/04/2024 82.20p 82.60p 81.60p 81.60p 678153
10/04/2024 83.50p 84.30p 82.00p 82.70p 1135924
09/04/2024 82.30p 83.50p 82.00p 82.40p 607102
08/04/2024 82.80p 83.60p 82.50p 82.50p 672073
05/04/2024 83.10p 83.60p 82.70p 82.70p 439095
04/04/2024 83.30p 85.70p 83.30p 83.50p 724690
03/04/2024 83.80p 83.88p 83.10p 83.40p 1466730
02/04/2024 84.40p 84.90p 83.80p 84.00p 427509
28/03/2024 84.20p 84.70p 84.00p 84.40p 925127
27/03/2024 84.50p 84.80p 84.20p 84.40p 617083
26/03/2024 85.90p 85.90p 84.20p 84.90p 1347154
25/03/2024 86.70p 89.20p 85.80p 86.30p 937310
22/03/2024 87.10p 87.20p 86.60p 86.80p 5795777
21/03/2024 87.50p 89.40p 87.10p 87.10p 743359
20/03/2024 89.30p 89.30p 87.20p 87.10p 390382
19/03/2024 89.30p 90.30p 87.20p 87.20p 697580
18/03/2024 90.50p 90.90p 89.20p 89.20p 844470
15/03/2024 91.00p 91.00p 89.20p 90.10p 648463
14/03/2024 89.60p 90.90p 89.50p 89.80p 769091
13/03/2024 90.70p 90.90p 85.60p 89.60p 1251875
12/03/2024 91.70p 91.90p 89.60p 89.90p 888830
11/03/2024 92.70p 92.70p 90.80p 90.90p 822030
08/03/2024 91.20p 92.40p 90.20p 92.40p 768963
07/03/2024 90.00p 91.40p 90.00p 91.20p 303187
06/03/2024 90.00p 91.30p 90.00p 90.50p 463081
05/03/2024 90.70p 91.30p 90.10p 90.50p 615075
04/03/2024 90.70p 91.40p 89.70p 91.30p 293524
01/03/2024 89.70p 91.40p 89.60p 91.40p 1196098
29/02/2024 89.70p 90.50p 89.60p 90.20p 859447
28/02/2024 89.40p 90.60p 88.80p 90.20p 479864
27/02/2024 89.10p 89.80p 89.00p 89.40p 681637
26/02/2024 88.50p 90.00p 87.80p 89.20p 1181009
23/02/2024 89.50p 89.90p 87.30p 89.10p 298662
22/02/2024 85.00p 89.50p 85.00p 89.40p 407749
21/02/2024 86.00p 88.10p 85.82p 88.00p 270928
20/02/2024 88.00p 88.10p 84.90p 86.00p 640175
19/02/2024 85.10p 87.40p 84.60p 86.30p 409993
16/02/2024 87.40p 87.40p 84.60p 84.60p 277653
15/02/2024 86.50p 87.60p 85.20p 85.30p 1354372
14/02/2024 87.00p 87.70p 86.00p 86.00p 2202378
13/02/2024 88.00p 88.09p 86.90p 87.40p 532093
12/02/2024 88.10p 88.70p 88.00p 88.30p 349478
09/02/2024 89.30p 89.80p 88.10p 88.80p 592284
08/02/2024 88.20p 90.00p 88.00p 88.10p 1520347
07/02/2024 89.40p 90.00p 88.10p 88.10p 675002
06/02/2024 91.80p 92.70p 89.60p 89.90p 1073159
05/02/2024 91.60p 92.50p 91.00p 91.00p 720798
02/02/2024 94.30p 94.30p 91.90p 91.90p 868172
01/02/2024 95.00p 95.80p 93.50p 93.50p 606121
31/01/2024 95.50p 97.10p 95.00p 95.60p 648559
30/01/2024 95.50p 96.20p 95.42p 95.50p 513391
29/01/2024 96.00p 96.80p 95.50p 96.00p 508129
26/01/2024 97.30p 97.30p 95.96p 96.30p 653694
25/01/2024 97.40p 97.40p 96.60p 97.10p 1664221
24/01/2024 99.60p 100.20p 99.30p 99.40p 992975
23/01/2024 99.20p 99.70p 99.00p 99.60p 463015
22/01/2024 99.20p 100.60p 99.10p 99.50p 922155
19/01/2024 99.10p 100.40p 99.00p 99.00p 717805
18/01/2024 99.20p 100.80p 99.10p 100.00p 7439420
17/01/2024 99.20p 100.40p 99.00p 99.80p 660359
16/01/2024 100.20p 101.23p 100.00p 100.20p 355571
15/01/2024 101.00p 101.00p 100.20p 100.60p 743700
12/01/2024 101.20p 101.60p 101.00p 101.00p 688212
11/01/2024 100.80p 101.80p 100.80p 101.40p 156373
10/01/2024 101.40p 101.80p 100.80p 101.00p 152094
09/01/2024 100.60p 101.60p 100.22p 101.00p 2221377
08/01/2024 99.70p 101.40p 99.63p 100.20p 651899
05/01/2024 101.20p 102.20p 99.60p 100.00p 453900
04/01/2024 101.80p 102.80p 100.00p 100.00p 530738
03/01/2024 101.00p 102.40p 100.60p 101.80p 453737
02/01/2024 102.00p 102.20p 100.20p 102.00p 579969
29/12/2023 101.00p 102.20p 100.38p 102.20p 109098
28/12/2023 101.60p 102.00p 100.60p 101.60p 813703
27/12/2023 98.00p 101.00p 97.00p 100.80p 307376
22/12/2023 98.40p 99.00p 98.00p 98.90p 268449
21/12/2023 97.10p 98.80p 96.29p 97.60p 390872
20/12/2023 98.70p 98.80p 96.00p 97.30p 1321651
19/12/2023 97.00p 98.50p 96.10p 97.70p 314554
18/12/2023 98.50p 98.50p 96.23p 97.20p 270706
15/12/2023 98.00p 98.50p 96.10p 98.00p 995254
14/12/2023 97.60p 98.50p 96.91p 98.00p 1029014
13/12/2023 96.60p 97.60p 94.80p 97.00p 504552
12/12/2023 97.00p 97.60p 94.70p 97.00p 1787474
11/12/2023 96.20p 97.00p 94.60p 96.20p 694164
08/12/2023 94.50p 96.80p 94.50p 95.80p 378619
07/12/2023 95.30p 97.40p 94.68p 94.80p 646863
06/12/2023 97.80p 97.80p 95.39p 96.20p 583108
05/12/2023 96.70p 97.90p 95.60p 97.60p 252816
04/12/2023 97.90p 97.90p 96.60p 97.80p 474488
01/12/2023 97.30p 97.76p 96.60p 97.60p 494259
30/11/2023 97.20p 97.50p 96.15p 97.30p 521373
29/11/2023 96.60p 97.50p 94.70p 97.50p 277998
28/11/2023 96.20p 97.10p 95.00p 97.00p 287399
27/11/2023 95.00p 96.10p 94.50p 95.50p 357167
24/11/2023 94.80p 96.20p 93.50p 96.20p 572888
23/11/2023 94.00p 96.10p 93.60p 95.10p 182551
22/11/2023 93.90p 95.20p 93.80p 94.20p 672190
21/11/2023 95.10p 97.00p 93.80p 93.80p 771511
20/11/2023 97.00p 97.80p 95.10p 95.20p 835231
17/11/2023 97.00p 97.85p 96.84p 97.40p 620220
16/11/2023 96.00p 97.80p 94.60p 97.80p 482969
15/11/2023 95.40p 97.30p 94.65p 95.50p 1488242
14/11/2023 90.90p 95.00p 89.40p 95.00p 1015294
13/11/2023 88.00p 91.20p 88.00p 91.20p 471225
10/11/2023 89.00p 89.60p 88.00p 89.60p 913408
09/11/2023 89.10p 89.50p 88.50p 89.00p 809191
08/11/2023 87.60p 89.40p 87.60p 89.00p 341415
07/11/2023 89.50p 89.50p 87.10p 88.60p 427227
06/11/2023 88.80p 89.50p 87.80p 88.90p 600137
03/11/2023 89.30p 89.40p 88.20p 88.80p 608671
02/11/2023 88.10p 89.30p 87.20p 89.00p 1736689
01/11/2023 87.10p 88.40p 87.00p 87.50p 553418
31/10/2023 86.50p 88.50p 86.50p 87.00p 403981
30/10/2023 86.50p 88.50p 86.50p 87.00p 1042875
27/10/2023 88.70p 88.80p 86.50p 87.00p 988606
26/10/2023 87.80p 89.40p 86.70p 87.40p 374104
25/10/2023 87.90p 89.10p 87.70p 87.70p 547017
24/10/2023 87.80p 89.10p 87.50p 88.30p 343435
23/10/2023 87.80p 88.80p 86.70p 88.20p 810590
20/10/2023 86.50p 89.90p 86.25p 88.00p 1224601
19/10/2023 84.30p 86.80p 83.50p 86.80p 478641
18/10/2023 84.70p 85.40p 83.20p 85.40p 728846
17/10/2023 83.50p 84.70p 82.53p 84.70p 1086822
16/10/2023 87.20p 88.30p 82.29p 84.00p 1169658
13/10/2023 88.10p 88.20p 86.70p 86.70p 614568
12/10/2023 88.00p 88.70p 87.70p 88.10p 706675
11/10/2023 88.60p 88.80p 87.70p 87.70p 753736
10/10/2023 88.90p 89.50p 88.30p 88.80p 704191
09/10/2023 89.90p 89.90p 88.00p 88.90p 226699
06/10/2023 88.80p 89.80p 88.20p 88.20p 396491
05/10/2023 89.50p 90.10p 88.00p 88.30p 748725
04/10/2023 91.40p 91.40p 88.60p 88.60p 449696
03/10/2023 91.90p 91.90p 89.50p 89.50p 364230
02/10/2023 92.80p 92.90p 90.30p 90.30p 696656
29/09/2023 92.30p 93.40p 91.80p 92.80p 494059
28/09/2023 93.20p 93.40p 92.00p 92.00p 945584
27/09/2023 92.60p 93.80p 92.30p 92.30p 778680
26/09/2023 92.60p 93.91p 92.10p 92.90p 231152
25/09/2023 93.60p 94.60p 92.50p 92.50p 437111
22/09/2023 93.10p 94.60p 92.20p 93.60p 888038
21/09/2023 94.30p 95.00p 92.45p 92.50p 671879
20/09/2023 95.00p 95.36p 94.50p 94.50p 464737
19/09/2023 94.70p 95.40p 93.70p 94.30p 483832
18/09/2023 95.00p 95.00p 93.70p 94.00p 389625
15/09/2023 94.50p 95.00p 93.47p 94.30p 1376486
14/09/2023 93.50p 94.90p 92.30p 94.90p 1579332
13/09/2023 92.30p 93.50p 92.30p 92.80p 396569
12/09/2023 92.70p 93.50p 92.30p 92.80p 491102
11/09/2023 92.60p 93.60p 92.60p 92.70p 448994
08/09/2023 93.00p 93.90p 92.40p 92.60p 340198
07/09/2023 93.10p 94.00p 92.40p 92.40p 718200
06/09/2023 91.50p 93.70p 91.40p 93.30p 710727
05/09/2023 92.70p 93.50p 92.51p 93.10p 643614
04/09/2023 93.40p 93.60p 92.50p 93.00p 426733
01/09/2023 93.00p 94.00p 92.50p 93.30p 422807
31/08/2023 92.20p 93.00p 91.50p 92.70p 470992
30/08/2023 90.70p 92.40p 90.70p 92.20p 442058
29/08/2023 92.00p 92.50p 90.40p 92.00p 607224
25/08/2023 91.10p 92.00p 91.00p 91.70p 1514619
24/08/2023 90.30p 92.00p 89.26p 90.70p 441064
23/08/2023 90.10p 90.10p 88.80p 89.80p 1611445
22/08/2023 89.40p 90.20p 88.80p 88.80p 293097
21/08/2023 90.30p 90.30p 88.80p 88.80p 748477
18/08/2023 91.10p 93.70p 89.60p 89.80p 911423
17/08/2023 92.00p 92.10p 91.30p 91.40p 686357
16/08/2023 93.00p 94.30p 92.00p 92.10p 688980
15/08/2023 94.10p 95.90p 93.10p 93.30p 446501

*Close Price adjusted for both dividends and splits