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
23/09/2021 100.20p 101.00p 100.20p 101.00p 534658
22/09/2021 101.00p 101.40p 100.67p 101.00p 457791
21/09/2021 99.20p 101.00p 98.86p 101.00p 599645
20/09/2021 101.20p 101.20p 98.82p 99.30p 921309
17/09/2021 99.80p 101.00p 99.50p 100.20p 686422
16/09/2021 99.70p 100.00p 99.20p 99.50p 980849
15/09/2021 99.40p 99.79p 99.20p 99.20p 662575
14/09/2021 99.60p 99.90p 99.20p 99.60p 264438
13/09/2021 99.60p 99.70p 99.20p 99.40p 413978
10/09/2021 99.70p 99.90p 99.30p 99.40p 437204
09/09/2021 100.20p 100.64p 99.60p 99.80p 498987
08/09/2021 100.20p 101.00p 100.00p 100.00p 197801
07/09/2021 100.60p 101.36p 100.00p 100.00p 388182
06/09/2021 100.20p 101.60p 100.20p 100.40p 462631
03/09/2021 101.20p 101.40p 100.80p 101.00p 287957
02/09/2021 101.20p 101.40p 100.40p 101.00p 846003
01/09/2021 100.80p 101.60p 100.40p 101.60p 468400
31/08/2021 100.40p 100.80p 100.20p 100.60p 2152169
30/08/2021 100.80p 101.00p 100.00p 100.20p 351676
27/08/2021 100.80p 101.00p 100.00p 100.20p 351676
26/08/2021 100.60p 101.20p 100.00p 100.00p 628860
25/08/2021 100.60p 100.80p 100.00p 100.20p 394559
24/08/2021 101.20p 101.40p 100.00p 100.00p 316572
23/08/2021 101.00p 101.40p 100.00p 101.20p 723272
20/08/2021 101.20p 101.40p 100.20p 100.40p 278457
19/08/2021 101.40p 101.60p 100.40p 101.00p 825223
18/08/2021 101.60p 102.18p 101.00p 101.00p 6612899
17/08/2021 102.00p 102.40p 101.40p 101.40p 278280
16/08/2021 102.80p 103.00p 101.60p 101.60p 546271
13/08/2021 103.40p 104.60p 102.00p 102.00p 347652
12/08/2021 104.00p 104.80p 103.60p 103.80p 276347
11/08/2021 104.20p 104.60p 103.40p 103.40p 579360
10/08/2021 104.60p 104.80p 103.80p 104.00p 266683
09/08/2021 104.60p 104.80p 103.80p 103.80p 409034
06/08/2021 104.40p 104.80p 103.60p 103.80p 826351
05/08/2021 104.00p 104.40p 103.60p 104.40p 165039
04/08/2021 103.00p 104.00p 103.00p 104.00p 710525
03/08/2021 103.20p 104.00p 102.60p 102.60p 311973
02/08/2021 103.60p 104.40p 102.63p 103.20p 978686
30/07/2021 101.60p 101.60p 100.00p 100.00p 841495
29/07/2021 101.00p 101.60p 100.62p 101.20p 780743
28/07/2021 101.80p 102.30p 101.20p 102.00p 536748
27/07/2021 100.40p 101.80p 100.40p 101.40p 326322
26/07/2021 100.00p 101.40p 100.00p 100.60p 487875
23/07/2021 100.20p 100.60p 100.00p 100.20p 269528
22/07/2021 100.40p 100.60p 100.02p 100.20p 481598
21/07/2021 100.40p 100.40p 99.74p 100.00p 534753
20/07/2021 99.70p 100.20p 99.70p 99.70p 121422
19/07/2021 99.80p 100.40p 99.60p 99.80p 232537
16/07/2021 99.90p 100.40p 99.50p 99.50p 198391
15/07/2021 99.60p 100.60p 99.60p 99.80p 607950
14/07/2021 99.60p 100.20p 99.60p 99.70p 141195
13/07/2021 99.60p 99.90p 99.50p 99.60p 311791
12/07/2021 99.40p 99.70p 99.40p 99.50p 332265
09/07/2021 99.40p 99.70p 98.98p 99.60p 1105893
08/07/2021 99.40p 99.61p 99.00p 99.40p 369809
07/07/2021 99.10p 99.60p 99.10p 99.50p 451070
06/07/2021 99.50p 99.50p 99.20p 99.20p 574910
05/07/2021 99.30p 99.39p 98.90p 99.10p 635061
02/07/2021 98.60p 99.30p 98.60p 99.00p 188669
01/07/2021 99.20p 99.20p 98.60p 99.00p 543347
30/06/2021 98.30p 99.18p 98.10p 99.00p 255298
29/06/2021 97.90p 99.00p 97.51p 99.00p 562421
28/06/2021 97.50p 98.20p 96.60p 98.00p 527376
25/06/2021 96.70p 97.60p 96.50p 97.60p 499207
24/06/2021 94.30p 96.80p 94.00p 96.30p 1181785
23/06/2021 93.70p 94.40p 93.50p 94.30p 1704231
22/06/2021 93.90p 94.30p 93.50p 93.60p 1030392
21/06/2021 95.10p 95.10p 93.60p 94.40p 2559318
18/06/2021 97.00p 97.00p 93.50p 93.50p 13637364
17/06/2021 96.30p 96.90p 96.30p 96.60p 1159477
16/06/2021 98.60p 98.60p 96.20p 96.50p 1102815
15/06/2021 98.40p 98.50p 97.80p 98.00p 1138119
14/06/2021 98.00p 98.30p 98.00p 98.10p 425283
11/06/2021 98.70p 98.78p 98.01p 98.20p 182554
10/06/2021 98.10p 98.70p 98.00p 98.00p 443968
09/06/2021 98.00p 98.38p 97.71p 98.00p 728090
08/06/2021 97.80p 98.50p 97.70p 98.20p 520145
07/06/2021 98.10p 98.70p 97.70p 98.00p 1144425
04/06/2021 98.00p 98.20p 97.90p 98.00p 315829
03/06/2021 98.00p 98.38p 97.90p 98.00p 595860
02/06/2021 98.90p 98.90p 98.00p 98.00p 640299
01/06/2021 98.00p 98.79p 98.00p 98.00p 456585
31/05/2021 98.00p 98.90p 98.00p 98.00p 319366
28/05/2021 98.00p 98.90p 98.00p 98.00p 319366
27/05/2021 98.60p 98.70p 97.80p 98.00p 378805
26/05/2021 98.60p 99.00p 98.00p 98.00p 420313
25/05/2021 98.50p 99.04p 97.70p 97.70p 452571
24/05/2021 98.20p 99.10p 98.20p 98.80p 443231
21/05/2021 98.80p 99.00p 98.20p 98.60p 468045
20/05/2021 98.40p 98.90p 98.10p 98.10p 1127892
19/05/2021 98.40p 98.94p 98.10p 98.10p 357756
18/05/2021 99.00p 99.00p 98.22p 98.60p 308610
17/05/2021 99.40p 99.40p 97.90p 98.30p 842855
14/05/2021 98.20p 99.40p 98.10p 99.10p 1740794
13/05/2021 97.90p 98.40p 97.70p 98.20p 438262
12/05/2021 98.00p 98.40p 97.80p 97.80p 900262
11/05/2021 98.00p 98.10p 97.90p 97.90p 649668
10/05/2021 97.80p 98.30p 97.60p 98.00p 1546506
07/05/2021 96.80p 98.00p 96.22p 97.50p 568939
06/05/2021 96.50p 97.10p 95.90p 96.40p 1075980
05/05/2021 96.20p 97.10p 96.00p 96.00p 573466
04/05/2021 96.20p 97.20p 96.00p 96.80p 1019513
03/05/2021 96.50p 96.90p 96.20p 96.80p 564072
30/04/2021 96.50p 96.90p 96.20p 96.80p 564072
29/04/2021 96.90p 96.90p 96.00p 96.50p 1009430
28/04/2021 97.40p 98.10p 97.00p 97.20p 1244762
27/04/2021 98.30p 99.00p 96.83p 97.10p 5323686
26/04/2021 99.00p 99.10p 97.90p 98.80p 1422642
23/04/2021 99.90p 100.38p 99.00p 99.00p 702117
22/04/2021 99.80p 100.40p 99.51p 99.90p 300773
21/04/2021 99.70p 100.00p 99.40p 100.00p 561770
20/04/2021 100.40p 100.60p 99.20p 99.40p 838409
19/04/2021 100.20p 100.80p 100.00p 100.20p 745097
16/04/2021 100.40p 100.80p 100.40p 100.60p 510805
15/04/2021 100.20p 100.80p 100.20p 100.80p 598653
14/04/2021 100.40p 100.80p 100.20p 100.80p 821857
13/04/2021 100.40p 100.80p 100.21p 100.40p 784468
12/04/2021 100.80p 100.80p 100.40p 100.60p 757618
09/04/2021 100.60p 100.80p 100.40p 100.60p 618325
08/04/2021 101.00p 101.60p 100.60p 100.80p 873692
07/04/2021 101.80p 102.60p 101.00p 101.00p 540118
06/04/2021 102.80p 103.00p 102.00p 102.00p 551752
02/04/2021 101.80p 102.60p 101.60p 102.00p 633904
01/04/2021 101.80p 102.60p 101.60p 102.00p 633904
31/03/2021 102.00p 102.50p 101.50p 102.00p 661749
30/03/2021 102.50p 102.50p 101.02p 102.00p 660450
29/03/2021 102.00p 102.50p 101.00p 102.00p 565109
26/03/2021 102.00p 102.97p 101.50p 102.00p 480887
25/03/2021 104.00p 104.00p 102.00p 102.50p 646992
24/03/2021 104.00p 104.48p 103.00p 103.00p 685166
23/03/2021 104.00p 105.00p 103.52p 104.00p 915116
22/03/2021 103.00p 104.50p 103.00p 104.50p 468570
19/03/2021 103.00p 104.50p 102.50p 104.00p 1178246
18/03/2021 103.50p 103.50p 103.00p 103.00p 552887
17/03/2021 101.00p 103.50p 101.00p 103.50p 528651
16/03/2021 101.50p 103.00p 101.10p 102.50p 1345231
15/03/2021 101.00p 102.00p 100.50p 101.50p 616322
12/03/2021 100.00p 101.00p 99.80p 101.00p 822123
11/03/2021 100.50p 100.50p 99.40p 99.80p 520480
10/03/2021 99.60p 100.50p 99.20p 99.40p 814350
09/03/2021 100.00p 100.50p 99.40p 99.60p 563182
08/03/2021 99.80p 100.50p 99.20p 100.00p 1349547
05/03/2021 99.20p 100.50p 99.20p 99.20p 465176
04/03/2021 100.50p 100.50p 98.80p 99.40p 653213
03/03/2021 100.00p 100.50p 99.20p 100.00p 880682
02/03/2021 101.50p 101.50p 99.40p 99.60p 643875
01/03/2021 100.50p 101.50p 100.50p 101.00p 289934
26/02/2021 100.50p 102.00p 100.50p 100.50p 498442
25/02/2021 101.00p 102.00p 101.00p 101.50p 479176
24/02/2021 101.00p 102.00p 100.03p 101.00p 455988
23/02/2021 101.50p 102.00p 100.00p 101.50p 543282
22/02/2021 102.00p 102.00p 101.00p 101.50p 302909
19/02/2021 101.00p 102.00p 101.00p 102.00p 375290
18/02/2021 102.50p 102.50p 101.00p 101.00p 807670
17/02/2021 101.50p 102.50p 101.50p 102.00p 897866
16/02/2021 102.50p 102.50p 101.50p 102.50p 421899
15/02/2021 102.50p 102.50p 101.50p 102.00p 786761
12/02/2021 101.50p 103.00p 101.50p 102.00p 1062249
11/02/2021 100.50p 102.50p 100.50p 101.50p 1467985
10/02/2021 102.00p 102.00p 100.00p 101.00p 446796
09/02/2021 102.00p 102.00p 101.00p 101.50p 296005
08/02/2021 101.00p 102.00p 101.00p 101.50p 780024
05/02/2021 101.00p 102.00p 100.60p 101.00p 496136
04/02/2021 101.50p 102.00p 100.50p 101.00p 342934
03/02/2021 102.50p 102.50p 101.00p 102.00p 882982
02/02/2021 101.50p 102.50p 100.60p 102.00p 2069709
01/02/2021 102.00p 102.00p 101.00p 102.00p 273547
29/01/2021 101.50p 102.00p 101.00p 102.00p 429827
28/01/2021 101.00p 102.50p 100.50p 102.50p 1423741
27/01/2021 101.00p 101.50p 100.50p 101.00p 545701
26/01/2021 101.50p 102.00p 100.50p 101.00p 513240
25/01/2021 101.50p 102.00p 100.50p 101.50p 3334578
22/01/2021 101.50p 102.00p 101.00p 101.00p 781655
21/01/2021 103.00p 103.00p 101.00p 101.00p 531143
20/01/2021 102.00p 103.00p 102.00p 102.50p 813066
19/01/2021 101.50p 103.00p 101.50p 102.50p 636269
18/01/2021 102.50p 103.00p 101.50p 102.00p 1259468
15/01/2021 103.50p 103.50p 102.00p 102.00p 257581
14/01/2021 103.00p 103.39p 102.00p 103.00p 1006122
13/01/2021 102.50p 103.00p 102.00p 102.50p 394822
12/01/2021 102.50p 103.50p 102.50p 102.50p 516958
11/01/2021 103.50p 103.50p 102.50p 102.50p 681857
08/01/2021 103.50p 103.50p 102.55p 103.50p 544802
07/01/2021 103.50p 103.50p 102.50p 103.50p 489358
06/01/2021 103.50p 103.50p 102.50p 103.00p 367998
05/01/2021 102.00p 103.50p 102.00p 103.00p 450401
04/01/2021 103.50p 103.50p 101.50p 103.50p 821156
31/12/2020 102.00p 103.00p 102.00p 102.50p 329665
30/12/2020 103.00p 103.50p 102.50p 103.00p 805302
28/12/2020 101.00p 102.50p 100.50p 102.50p 190356
24/12/2020 101.00p 102.50p 100.50p 102.50p 190356
23/12/2020 99.40p 101.50p 98.60p 101.50p 2329586
22/12/2020 99.00p 99.59p 98.40p 98.40p 726043
21/12/2020 99.60p 101.00p 98.80p 98.80p 829062
18/12/2020 101.00p 102.00p 100.00p 100.50p 606996
17/12/2020 102.00p 102.00p 100.89p 101.50p 755482
16/12/2020 101.50p 102.00p 101.02p 101.50p 2138349
15/12/2020 101.50p 102.00p 100.50p 101.00p 564188
14/12/2020 100.00p 102.00p 100.00p 101.50p 460837

*Close Price adjusted for both dividends and splits