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
14/08/2023 95.90p 96.20p 94.00p 94.10p 710912
11/08/2023 96.60p 98.20p 95.89p 96.00p 458251
10/08/2023 97.20p 97.30p 95.60p 96.50p 527013
09/08/2023 97.40p 97.90p 95.60p 96.50p 551547
08/08/2023 96.70p 98.60p 96.60p 97.00p 698235
07/08/2023 98.30p 98.45p 96.60p 97.00p 439101
04/08/2023 97.20p 97.60p 97.00p 97.00p 397286
03/08/2023 97.30p 98.60p 97.20p 97.50p 502574
02/08/2023 98.90p 99.10p 97.40p 97.40p 491239
01/08/2023 99.80p 100.40p 98.10p 99.60p 285472
31/07/2023 98.40p 99.70p 97.70p 98.10p 460879
28/07/2023 99.90p 101.60p 97.60p 98.60p 590989
27/07/2023 99.90p 101.60p 99.50p 100.00p 279524
26/07/2023 100.80p 101.00p 99.30p 99.80p 173422
25/07/2023 100.20p 100.80p 98.90p 99.50p 449468
24/07/2023 101.00p 101.40p 98.80p 99.40p 440755
21/07/2023 99.90p 101.80p 98.90p 99.00p 1201058
20/07/2023 102.00p 102.00p 99.10p 100.00p 894394
19/07/2023 99.60p 102.60p 99.40p 101.80p 549133
18/07/2023 99.30p 99.56p 98.10p 98.50p 261738
17/07/2023 99.20p 100.00p 97.90p 97.90p 584067
14/07/2023 99.20p 100.20p 98.69p 99.20p 436927
13/07/2023 98.60p 100.00p 98.40p 98.40p 817438
12/07/2023 99.70p 99.90p 97.50p 98.40p 486517
11/07/2023 98.00p 99.90p 97.70p 97.80p 421823
10/07/2023 98.00p 98.90p 97.00p 97.60p 411161
07/07/2023 97.10p 98.20p 96.30p 97.40p 1242493
06/07/2023 98.60p 99.50p 96.70p 96.70p 909013
05/07/2023 100.00p 100.00p 98.00p 98.50p 233163
04/07/2023 99.00p 99.17p 98.20p 98.30p 1112174
03/07/2023 98.90p 99.56p 98.20p 98.20p 1143642
30/06/2023 97.90p 99.60p 97.70p 98.00p 661423
29/06/2023 98.20p 98.70p 97.50p 97.70p 376546
28/06/2023 98.00p 99.50p 97.40p 98.80p 622325
27/06/2023 96.40p 98.40p 96.40p 97.20p 1938374
26/06/2023 99.00p 99.50p 93.94p 96.10p 1735533
23/06/2023 98.40p 100.00p 98.40p 98.60p 737201
22/06/2023 100.00p 100.96p 97.30p 99.80p 1461123
21/06/2023 101.00p 101.80p 99.80p 99.90p 679528
20/06/2023 101.60p 103.20p 100.20p 100.80p 587047
19/06/2023 103.00p 104.40p 101.60p 102.20p 676695
16/06/2023 104.00p 104.00p 102.40p 102.40p 647940
15/06/2023 105.00p 105.00p 102.20p 102.40p 978871
14/06/2023 105.00p 106.00p 104.40p 105.00p 1241030
13/06/2023 106.20p 106.20p 105.20p 106.00p 582065
12/06/2023 105.80p 106.40p 104.80p 106.00p 481226
09/06/2023 106.00p 106.40p 104.63p 105.80p 371950
08/06/2023 106.40p 107.00p 105.00p 105.20p 259002
07/06/2023 106.20p 107.00p 105.20p 105.80p 660731
06/06/2023 106.80p 107.00p 105.40p 106.40p 513461
05/06/2023 106.80p 107.00p 105.60p 105.60p 499060
02/06/2023 107.00p 107.00p 106.04p 106.60p 964771
01/06/2023 107.00p 108.00p 105.80p 106.00p 847375
31/05/2023 106.20p 106.80p 105.00p 105.80p 657104
30/05/2023 106.00p 107.80p 106.00p 106.20p 866690
26/05/2023 106.60p 107.60p 105.40p 106.40p 535098
25/05/2023 107.00p 108.00p 105.60p 106.40p 388034
24/05/2023 108.20p 108.20p 105.01p 107.00p 3269954
23/05/2023 109.40p 110.40p 108.00p 108.00p 535532
22/05/2023 110.20p 110.60p 109.20p 109.80p 1127007
19/05/2023 110.20p 110.80p 109.20p 109.20p 717145
18/05/2023 110.20p 112.00p 109.20p 110.00p 611855
17/05/2023 110.40p 111.60p 110.20p 110.20p 1218553
16/05/2023 111.60p 111.60p 110.40p 110.80p 709469
15/05/2023 110.40p 112.00p 110.40p 110.40p 712128
12/05/2023 110.80p 111.40p 109.80p 110.80p 556266
11/05/2023 111.60p 111.60p 110.60p 111.20p 1035861
10/05/2023 111.20p 112.20p 111.20p 111.20p 390871
09/05/2023 112.00p 112.20p 110.20p 111.20p 466922
05/05/2023 110.00p 112.20p 110.00p 111.00p 420870
04/05/2023 112.00p 112.40p 110.20p 111.00p 595333
03/05/2023 110.00p 111.40p 109.80p 110.20p 771993
02/05/2023 111.00p 111.00p 109.80p 110.00p 550251
28/04/2023 110.60p 111.00p 110.00p 110.60p 227660
27/04/2023 111.20p 111.60p 109.80p 110.80p 541773
26/04/2023 110.40p 111.00p 109.60p 110.40p 527989
25/04/2023 109.40p 111.40p 109.40p 110.20p 373177
24/04/2023 109.20p 111.32p 109.00p 109.60p 649695
21/04/2023 111.00p 111.60p 109.00p 109.80p 283304
20/04/2023 110.80p 111.80p 109.20p 109.20p 263891
19/04/2023 110.40p 112.00p 110.40p 112.00p 226007
18/04/2023 112.80p 113.69p 110.20p 111.20p 350640
17/04/2023 113.40p 114.40p 112.00p 112.00p 523035
14/04/2023 114.00p 114.20p 112.60p 113.40p 871089
13/04/2023 113.80p 114.60p 112.80p 113.00p 319722
12/04/2023 112.00p 114.00p 110.80p 113.80p 677163
11/04/2023 112.00p 112.00p 110.40p 111.80p 630025
06/04/2023 110.60p 112.00p 109.80p 110.80p 1258281
05/04/2023 111.40p 112.20p 108.80p 110.40p 868741
04/04/2023 111.80p 112.27p 111.11p 111.40p 374027
03/04/2023 111.00p 112.40p 110.60p 111.20p 439565
31/03/2023 111.60p 112.00p 110.18p 110.80p 646629
30/03/2023 109.40p 111.60p 108.52p 110.60p 592226
29/03/2023 110.00p 110.00p 107.60p 109.20p 422626
28/03/2023 110.20p 110.60p 108.00p 108.40p 358740
27/03/2023 111.20p 111.80p 110.20p 110.20p 280498
24/03/2023 111.80p 112.30p 110.20p 110.20p 684330
23/03/2023 110.20p 111.40p 109.80p 110.00p 605283
22/03/2023 110.00p 111.20p 109.60p 110.00p 283305
21/03/2023 111.00p 112.00p 109.80p 110.20p 634911
20/03/2023 109.20p 111.64p 108.16p 111.00p 608756
17/03/2023 110.40p 110.40p 109.40p 109.40p 772169
16/03/2023 111.20p 111.40p 109.00p 109.80p 559005
15/03/2023 110.20p 111.00p 109.00p 110.60p 902685
14/03/2023 109.40p 110.00p 107.20p 110.00p 484532
13/03/2023 110.20p 110.80p 107.00p 107.40p 795908
10/03/2023 110.00p 110.60p 109.60p 110.00p 486672
09/03/2023 113.00p 113.20p 109.60p 111.00p 668616
08/03/2023 114.00p 114.46p 112.80p 112.80p 300303
07/03/2023 114.60p 114.80p 114.00p 114.00p 263446
06/03/2023 113.40p 114.80p 112.80p 114.60p 558266
03/03/2023 113.20p 113.20p 112.60p 112.60p 260858
02/03/2023 113.80p 113.89p 112.80p 113.20p 358801
01/03/2023 114.80p 115.31p 112.80p 112.80p 540449
28/02/2023 114.80p 115.80p 114.20p 115.00p 1193831
27/02/2023 113.80p 114.80p 113.20p 114.80p 421071
24/02/2023 113.80p 114.80p 113.20p 113.60p 343441
23/02/2023 113.80p 114.80p 113.47p 114.20p 376092
22/02/2023 114.60p 115.60p 113.20p 113.80p 754167
21/02/2023 116.00p 117.20p 114.20p 114.80p 661817
20/02/2023 116.40p 117.75p 115.20p 116.40p 552258
17/02/2023 117.00p 118.40p 116.80p 117.20p 529092
16/02/2023 117.00p 118.32p 116.00p 117.80p 308807
15/02/2023 116.20p 117.00p 115.60p 117.00p 375143
14/02/2023 117.80p 118.00p 115.60p 116.60p 327911
13/02/2023 116.60p 117.60p 116.16p 117.20p 535532
10/02/2023 117.60p 119.20p 115.07p 116.40p 1022293
09/02/2023 117.60p 119.40p 117.60p 117.60p 543441
08/02/2023 118.40p 119.60p 117.20p 117.80p 822891
07/02/2023 119.20p 120.00p 116.95p 117.20p 399152
06/02/2023 119.60p 119.80p 119.20p 119.20p 221031
03/02/2023 119.00p 120.00p 118.68p 119.20p 340394
02/02/2023 119.00p 119.60p 118.20p 119.60p 1104479
01/02/2023 118.20p 119.80p 118.00p 118.20p 1642491
31/01/2023 118.20p 119.60p 118.00p 118.60p 534070
30/01/2023 118.60p 119.60p 117.80p 118.40p 546851
27/01/2023 117.80p 119.80p 117.40p 118.80p 310669
26/01/2023 117.20p 119.80p 116.80p 119.60p 641437
25/01/2023 118.80p 118.80p 117.80p 118.20p 487549
24/01/2023 118.00p 118.87p 117.40p 117.80p 384301
23/01/2023 118.00p 119.40p 117.00p 117.20p 530538
20/01/2023 118.80p 119.46p 117.58p 118.00p 306139
19/01/2023 118.80p 119.60p 117.54p 118.00p 370511
18/01/2023 120.00p 121.20p 118.80p 119.00p 453307
17/01/2023 120.20p 120.80p 119.20p 119.40p 737255
16/01/2023 120.20p 121.85p 119.15p 119.60p 744628
13/01/2023 118.80p 120.00p 118.20p 119.20p 470139
12/01/2023 118.00p 118.80p 117.40p 118.80p 702162
11/01/2023 116.80p 118.80p 115.80p 118.00p 368645
10/01/2023 116.80p 117.40p 116.00p 116.60p 306881
09/01/2023 118.80p 119.20p 114.80p 116.00p 669512
06/01/2023 118.60p 119.20p 117.55p 118.20p 246955
05/01/2023 120.40p 120.40p 117.20p 117.60p 148021
04/01/2023 120.20p 120.20p 118.60p 119.00p 450021
03/01/2023 119.00p 120.67p 117.60p 119.80p 613106
30/12/2022 118.20p 118.80p 117.00p 118.80p 172811
29/12/2022 118.00p 118.80p 117.80p 118.40p 451772
28/12/2022 117.60p 118.80p 116.20p 118.60p 231682
23/12/2022 117.40p 117.60p 116.56p 117.00p 127278
22/12/2022 117.00p 117.80p 116.40p 116.80p 402586
21/12/2022 117.00p 117.80p 116.00p 117.00p 395699
20/12/2022 117.60p 118.00p 116.00p 116.00p 339649
19/12/2022 115.80p 118.12p 114.20p 117.60p 336802
16/12/2022 115.80p 116.80p 115.00p 115.00p 1144041
15/12/2022 116.00p 116.80p 114.54p 116.00p 298394
14/12/2022 116.00p 117.40p 116.00p 116.40p 386875
13/12/2022 115.20p 118.40p 115.20p 116.00p 869695
12/12/2022 116.00p 117.80p 115.40p 115.40p 443910
09/12/2022 116.20p 117.30p 115.80p 116.80p 621778
08/12/2022 117.40p 119.00p 116.20p 116.20p 453354
07/12/2022 118.00p 119.40p 116.20p 116.40p 753062
06/12/2022 118.20p 119.40p 118.00p 118.00p 406450
05/12/2022 119.20p 119.20p 117.20p 118.20p 296465
02/12/2022 119.00p 119.40p 117.00p 117.00p 687712
01/12/2022 118.60p 119.80p 117.07p 119.40p 2251280
30/11/2022 118.60p 119.01p 117.48p 118.40p 830774
29/11/2022 117.80p 119.25p 117.45p 118.40p 1574860
28/11/2022 117.60p 118.60p 116.80p 117.40p 467701
25/11/2022 116.40p 118.20p 115.80p 118.00p 391986
24/11/2022 118.80p 119.38p 115.20p 117.00p 651482
23/11/2022 119.00p 119.60p 117.60p 118.60p 236927
22/11/2022 117.60p 119.20p 117.20p 118.00p 315312
21/11/2022 115.00p 119.00p 114.00p 117.80p 1192715
18/11/2022 113.20p 115.60p 111.87p 114.80p 706642
17/11/2022 108.80p 112.80p 108.67p 112.80p 1990948
16/11/2022 111.80p 111.80p 108.40p 109.80p 1039559
15/11/2022 111.40p 113.20p 110.20p 111.00p 1565747
14/11/2022 112.60p 114.60p 111.60p 112.60p 843867
11/11/2022 111.80p 115.29p 111.40p 113.60p 1380099
10/11/2022 108.80p 113.20p 108.40p 112.20p 709061
09/11/2022 109.40p 109.80p 108.20p 109.20p 560029
08/11/2022 108.80p 110.00p 108.60p 109.00p 958013
07/11/2022 109.00p 110.40p 107.06p 109.40p 530685
04/11/2022 109.00p 109.60p 106.20p 107.40p 964962
03/11/2022 109.40p 109.60p 108.00p 109.20p 266575
02/11/2022 109.60p 109.80p 109.00p 109.20p 281879
01/11/2022 109.80p 110.40p 109.00p 109.60p 2274037
31/10/2022 109.60p 110.60p 109.13p 109.20p 604788
28/10/2022 110.60p 111.60p 108.40p 110.00p 864027
27/10/2022 111.00p 112.80p 110.20p 111.20p 300447

*Close Price adjusted for both dividends and splits