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
01/07/2022 117.20p 118.80p 117.08p 118.40p 803659
30/06/2022 115.60p 118.00p 115.00p 116.80p 705261
29/06/2022 115.20p 115.60p 114.40p 115.60p 303554
28/06/2022 115.20p 115.20p 114.40p 115.20p 322525
27/06/2022 115.20p 115.20p 113.80p 114.60p 1498556
24/06/2022 114.40p 115.20p 113.80p 114.20p 3051056
23/06/2022 115.40p 115.81p 114.00p 114.40p 859414
22/06/2022 115.20p 116.20p 115.00p 115.80p 1439065
21/06/2022 115.40p 116.20p 115.40p 115.60p 1560902
20/06/2022 115.40p 116.20p 115.40p 115.60p 347099
17/06/2022 115.80p 116.40p 114.80p 116.00p 790020
16/06/2022 116.60p 118.00p 114.80p 115.20p 1278100
15/06/2022 117.80p 118.57p 116.20p 116.20p 963045
14/06/2022 118.00p 118.60p 117.00p 117.60p 473826
13/06/2022 117.60p 118.60p 117.00p 117.00p 353897
10/06/2022 118.80p 118.80p 117.00p 117.40p 466528
09/06/2022 117.60p 118.77p 117.60p 118.00p 1032224
08/06/2022 116.80p 118.20p 116.80p 118.20p 763550
07/06/2022 118.40p 120.00p 116.80p 116.80p 504231
06/06/2022 119.80p 119.83p 119.20p 119.20p 587787
03/06/2022 119.40p 119.60p 119.20p 119.20p 555921
02/06/2022 119.40p 119.60p 119.20p 119.20p 555921
01/06/2022 119.40p 119.60p 119.20p 119.20p 555921
31/05/2022 119.20p 120.00p 118.80p 118.80p 603248
30/05/2022 120.00p 120.00p 118.80p 119.60p 583682
27/05/2022 118.80p 120.60p 118.80p 119.00p 976845
26/05/2022 120.40p 120.40p 117.80p 120.00p 2033741
25/05/2022 119.00p 120.00p 119.00p 120.00p 588872
24/05/2022 120.20p 120.62p 117.79p 118.40p 3018794
23/05/2022 120.40p 121.20p 120.05p 120.60p 1036357
20/05/2022 120.20p 121.40p 119.60p 120.20p 1154832
19/05/2022 120.60p 120.60p 119.20p 119.80p 519238
18/05/2022 121.00p 121.00p 120.12p 120.60p 461850
17/05/2022 121.00p 121.00p 120.00p 120.40p 847968
16/05/2022 120.40p 120.80p 120.00p 120.60p 2425519
13/05/2022 120.80p 121.37p 120.20p 120.60p 1143665
12/05/2022 122.00p 124.20p 120.80p 121.00p 1530278
11/05/2022 121.60p 124.40p 120.84p 124.40p 2238463
10/05/2022 118.60p 123.80p 118.60p 122.40p 1886275
09/05/2022 118.00p 119.20p 118.00p 118.80p 609490
06/05/2022 117.80p 118.40p 117.80p 118.00p 557734
05/05/2022 117.40p 119.00p 117.40p 117.80p 1212205
04/05/2022 117.60p 118.80p 116.40p 117.00p 943016
03/05/2022 117.00p 118.99p 116.20p 118.00p 2119312
02/05/2022 114.20p 114.71p 113.80p 113.80p 684615
29/04/2022 114.20p 114.71p 113.80p 113.80p 684615
28/04/2022 113.40p 114.60p 113.40p 114.00p 593178
27/04/2022 114.20p 114.40p 113.40p 113.80p 626192
26/04/2022 113.00p 114.20p 112.85p 114.20p 1009676
25/04/2022 113.20p 114.00p 112.60p 113.00p 639789
22/04/2022 113.40p 114.60p 113.20p 113.40p 366253
21/04/2022 113.80p 114.20p 113.40p 114.20p 447159
20/04/2022 114.00p 115.40p 114.00p 114.80p 1521079
19/04/2022 113.40p 114.60p 113.17p 114.00p 915022
18/04/2022 113.60p 113.80p 113.32p 113.60p 442025
15/04/2022 113.60p 113.80p 113.32p 113.60p 442025
14/04/2022 113.60p 113.80p 113.32p 113.60p 442025
13/04/2022 112.80p 113.73p 112.60p 113.60p 553535
12/04/2022 113.60p 113.80p 112.00p 112.80p 3982773
11/04/2022 111.60p 113.60p 111.24p 113.40p 1673429
08/04/2022 111.60p 111.60p 111.20p 111.20p 708659
07/04/2022 111.80p 111.80p 111.20p 111.20p 706134
06/04/2022 111.20p 111.74p 111.20p 111.40p 1232888
05/04/2022 111.20p 111.58p 111.20p 111.20p 727027
04/04/2022 110.80p 111.80p 110.80p 111.20p 353226
01/04/2022 111.80p 112.20p 110.80p 111.20p 1126838
31/03/2022 111.80p 112.20p 111.80p 112.00p 931607
30/03/2022 112.00p 112.60p 111.80p 111.80p 489412
29/03/2022 112.40p 112.40p 111.43p 112.00p 902168
28/03/2022 111.20p 112.96p 110.33p 111.60p 3055003
25/03/2022 111.20p 111.20p 110.00p 110.20p 1788302
24/03/2022 110.00p 111.20p 110.00p 110.20p 2480270
23/03/2022 111.80p 111.80p 108.89p 111.00p 1070625
22/03/2022 111.80p 111.83p 110.75p 110.80p 1216408
21/03/2022 112.00p 112.80p 111.39p 112.00p 682070
18/03/2022 112.80p 112.80p 112.00p 112.80p 2218822
17/03/2022 112.80p 112.80p 111.60p 111.60p 682738
16/03/2022 111.00p 112.80p 111.00p 111.00p 815477
15/03/2022 111.00p 111.00p 110.18p 110.60p 356928
14/03/2022 108.40p 111.00p 108.40p 110.80p 1433062
11/03/2022 109.00p 109.20p 108.40p 108.40p 805325
10/03/2022 109.00p 109.40p 108.40p 108.40p 1738775
09/03/2022 108.60p 110.00p 108.60p 108.60p 2357149
08/03/2022 106.40p 108.40p 106.00p 108.00p 820028
07/03/2022 107.00p 107.00p 105.42p 106.40p 747918
04/03/2022 107.60p 107.86p 106.01p 106.60p 873869
03/03/2022 108.80p 109.20p 107.58p 107.60p 1803842
02/03/2022 104.80p 109.00p 104.74p 108.20p 1961877
01/03/2022 102.60p 105.40p 101.80p 104.40p 1289018
28/02/2022 102.40p 102.60p 101.60p 102.00p 855764
25/02/2022 101.60p 102.40p 101.40p 102.20p 534037
24/02/2022 101.40p 101.44p 99.80p 100.40p 1334315
23/02/2022 102.60p 102.80p 101.65p 101.80p 854784
22/02/2022 102.40p 102.80p 101.80p 102.00p 638550
21/02/2022 103.20p 103.40p 102.40p 102.80p 756256
18/02/2022 102.40p 103.00p 102.01p 102.80p 788630
17/02/2022 101.80p 102.40p 101.52p 102.00p 599626
16/02/2022 100.80p 101.60p 100.40p 101.40p 2419811
15/02/2022 100.80p 101.00p 100.20p 100.40p 1252474
14/02/2022 100.40p 101.00p 100.20p 100.20p 1277960
11/02/2022 101.00p 101.00p 100.60p 100.80p 3576547
10/02/2022 100.60p 101.56p 100.20p 100.80p 9981587
09/02/2022 99.20p 99.90p 99.20p 99.40p 845245
08/02/2022 99.20p 99.90p 99.10p 99.20p 712326
07/02/2022 100.80p 100.80p 98.80p 98.80p 1168124
04/02/2022 100.40p 100.80p 100.20p 100.20p 1162648
03/02/2022 101.00p 101.40p 100.20p 100.80p 927318
02/02/2022 101.20p 101.40p 100.79p 101.00p 376735
01/02/2022 100.80p 101.20p 100.40p 101.00p 482650
31/01/2022 100.20p 101.00p 100.00p 100.60p 691304
28/01/2022 100.60p 100.78p 100.20p 100.20p 627580
27/01/2022 101.20p 101.45p 100.20p 100.20p 729666
26/01/2022 101.60p 101.74p 101.20p 101.40p 666252
25/01/2022 101.40p 101.80p 101.40p 101.40p 646948
24/01/2022 101.60p 101.60p 101.00p 101.40p 1046116
21/01/2022 102.00p 102.00p 101.00p 101.00p 638207
20/01/2022 101.80p 102.12p 101.50p 102.00p 881439
19/01/2022 102.20p 102.20p 101.60p 102.00p 639465
18/01/2022 102.00p 102.26p 101.60p 102.20p 2074777
17/01/2022 102.00p 102.40p 102.00p 102.20p 1401874
14/01/2022 102.20p 102.39p 102.00p 102.20p 1028232
13/01/2022 102.00p 102.40p 101.68p 102.00p 469641
12/01/2022 102.20p 102.20p 101.60p 102.00p 492813
10/01/2022 101.60p 102.20p 101.60p 102.20p 900044
07/01/2022 102.20p 102.20p 101.60p 102.00p 503156
06/01/2022 101.80p 102.20p 101.40p 102.00p 822757
05/01/2022 102.40p 102.40p 101.80p 102.20p 1670262
04/01/2022 102.20p 102.40p 101.60p 101.60p 1389217
03/01/2022 101.40p 101.79p 101.40p 101.40p 114379
31/12/2021 101.40p 101.79p 101.40p 101.40p 114379
30/12/2021 101.80p 101.80p 101.40p 101.40p 740109
29/12/2021 101.80p 101.80p 101.40p 101.40p 418632
28/12/2021 101.60p 101.80p 101.40p 101.40p 62813
27/12/2021 101.60p 101.80p 101.40p 101.40p 62813
24/12/2021 101.60p 101.80p 101.40p 101.40p 62813
23/12/2021 101.40p 102.00p 101.20p 101.40p 838582
22/12/2021 100.80p 101.40p 100.60p 101.40p 7186609
21/12/2021 100.80p 101.20p 99.99p 100.80p 7075028
20/12/2021 100.80p 101.20p 100.20p 101.20p 1179753
17/12/2021 100.40p 100.99p 100.40p 100.60p 962231
16/12/2021 101.00p 101.00p 100.29p 100.60p 877935
15/12/2021 100.60p 100.80p 100.00p 100.80p 2153196
14/12/2021 100.80p 100.80p 100.20p 100.80p 789298
13/12/2021 101.00p 101.00p 100.60p 100.80p 575818
10/12/2021 100.60p 101.00p 100.33p 101.00p 1117526
09/12/2021 100.40p 100.60p 100.20p 100.20p 406444
08/12/2021 100.00p 100.40p 99.76p 100.20p 1582149
07/12/2021 100.60p 101.00p 99.70p 100.00p 2532210
06/12/2021 100.60p 101.20p 100.40p 100.40p 1037499
03/12/2021 100.40p 101.00p 100.20p 100.60p 274795
02/12/2021 100.80p 101.20p 100.22p 101.20p 1294970
01/12/2021 100.80p 101.00p 100.20p 100.80p 393932
30/11/2021 99.80p 101.00p 99.80p 100.20p 219887
29/11/2021 100.00p 100.80p 99.60p 100.80p 264150
26/11/2021 100.20p 101.00p 99.60p 99.60p 382307
25/11/2021 100.00p 101.20p 100.00p 100.00p 236567
24/11/2021 100.40p 101.20p 100.00p 100.20p 436661
23/11/2021 100.40p 101.20p 100.00p 100.00p 220976
22/11/2021 100.80p 101.00p 100.00p 100.60p 176128
19/11/2021 100.20p 100.80p 100.00p 100.00p 815929
18/11/2021 101.00p 101.00p 100.00p 100.00p 415872
17/11/2021 101.00p 101.19p 100.00p 100.60p 834393
16/11/2021 100.60p 101.40p 100.40p 101.40p 9853520
15/11/2021 100.40p 101.60p 100.00p 101.60p 1177493
12/11/2021 100.60p 101.04p 100.01p 101.00p 307085
11/11/2021 101.20p 101.20p 100.20p 100.20p 1288687
10/11/2021 101.00p 101.47p 100.00p 100.20p 1405235
09/11/2021 102.20p 102.20p 101.00p 101.00p 2474144
08/11/2021 102.20p 102.80p 101.00p 101.20p 475004
05/11/2021 103.00p 103.57p 102.00p 102.20p 396268
04/11/2021 103.60p 104.20p 103.00p 103.00p 377526
03/11/2021 103.60p 104.40p 103.00p 103.00p 944179
02/11/2021 103.20p 104.48p 102.31p 103.40p 1119452
01/11/2021 101.80p 102.20p 101.64p 102.00p 3028613
29/10/2021 100.60p 102.17p 100.44p 101.80p 765784
28/10/2021 101.00p 101.40p 100.20p 100.40p 485877
27/10/2021 102.00p 102.18p 101.80p 101.80p 797267
26/10/2021 101.80p 102.37p 101.80p 101.80p 843524
25/10/2021 102.00p 102.20p 101.80p 101.80p 575375
22/10/2021 102.00p 102.20p 101.80p 101.80p 328102
21/10/2021 101.80p 102.19p 101.80p 101.80p 883693
20/10/2021 102.00p 102.40p 101.80p 102.00p 195259
19/10/2021 102.40p 102.40p 101.95p 102.00p 713656
18/10/2021 102.00p 102.20p 101.60p 101.80p 550175
15/10/2021 101.80p 102.20p 101.40p 101.80p 623985
14/10/2021 101.00p 101.80p 101.00p 101.80p 1589294
13/10/2021 101.00p 101.60p 100.90p 101.20p 360132
12/10/2021 100.60p 101.00p 100.00p 101.00p 491274
11/10/2021 100.00p 100.80p 99.70p 100.80p 157639
08/10/2021 100.60p 100.80p 99.76p 100.80p 687239
07/10/2021 100.00p 100.58p 99.60p 100.00p 380420
06/10/2021 99.90p 100.60p 99.20p 100.60p 801037
05/10/2021 99.60p 100.00p 99.02p 100.00p 505669
04/10/2021 99.00p 99.90p 99.00p 99.00p 357110
01/10/2021 99.20p 99.80p 98.61p 99.10p 608334
30/09/2021 100.80p 100.80p 98.40p 98.40p 406255
29/09/2021 100.60p 101.00p 100.00p 100.20p 203608
28/09/2021 101.20p 101.20p 100.20p 100.40p 181304
27/09/2021 100.60p 101.20p 100.40p 100.40p 242854
24/09/2021 100.80p 101.20p 100.40p 100.80p 246317

*Close Price adjusted for both dividends and splits