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
11/12/2020 100.00p 101.65p 99.40p 100.00p 1003525
10/12/2020 99.60p 101.00p 98.80p 100.00p 5157865
09/12/2020 100.00p 101.00p 99.20p 99.20p 819031
08/12/2020 100.50p 101.00p 99.60p 100.00p 729560
07/12/2020 103.50p 103.50p 100.50p 100.50p 1493600
04/12/2020 103.00p 103.50p 101.50p 102.00p 1250071
03/12/2020 103.50p 103.50p 102.00p 103.00p 730534
02/12/2020 103.00p 103.50p 101.00p 103.50p 586986
01/12/2020 103.00p 103.00p 102.00p 103.00p 557676
30/11/2020 100.50p 103.00p 100.50p 103.00p 1240610
27/11/2020 102.50p 102.50p 99.20p 102.00p 2703398
26/11/2020 102.00p 103.00p 101.50p 102.50p 509064
25/11/2020 103.00p 103.50p 102.50p 103.00p 1768584
24/11/2020 104.00p 104.00p 102.50p 103.00p 1296020
23/11/2020 103.50p 104.00p 102.50p 103.50p 723966
20/11/2020 102.50p 104.00p 102.50p 103.00p 345859
19/11/2020 103.00p 104.00p 103.00p 103.50p 451795
18/11/2020 104.00p 104.50p 103.48p 103.50p 548139
17/11/2020 103.50p 104.00p 103.00p 103.50p 481971
16/11/2020 103.50p 104.00p 103.50p 103.50p 467074
13/11/2020 103.50p 104.00p 103.50p 103.50p 366632
12/11/2020 104.00p 104.00p 103.50p 103.50p 526248
10/11/2020 102.50p 103.50p 102.20p 103.00p 649641
09/11/2020 102.00p 103.50p 102.00p 103.00p 569375
06/11/2020 103.50p 103.50p 101.00p 103.00p 399937
05/11/2020 103.00p 103.00p 101.50p 102.00p 249726
04/11/2020 101.50p 103.00p 101.50p 103.00p 137239
03/11/2020 103.00p 103.00p 101.51p 102.50p 6205784
02/11/2020 102.00p 103.00p 101.50p 102.50p 237861
30/10/2020 102.00p 103.00p 101.50p 101.50p 169311
29/10/2020 103.00p 103.00p 102.00p 102.00p 410013
28/10/2020 104.00p 104.50p 103.00p 103.50p 365738
27/10/2020 105.00p 105.00p 103.50p 104.00p 234579
26/10/2020 104.00p 105.00p 104.00p 104.50p 352219
23/10/2020 105.00p 105.00p 104.00p 104.50p 3744563
22/10/2020 104.50p 105.00p 103.89p 104.50p 228318
21/10/2020 104.50p 105.00p 103.50p 104.50p 421656
20/10/2020 104.50p 104.50p 103.50p 104.00p 560295
19/10/2020 104.00p 104.50p 103.50p 103.50p 1659593
16/10/2020 104.50p 104.50p 103.00p 103.50p 232208
15/10/2020 103.00p 104.00p 103.00p 104.00p 387569
14/10/2020 103.50p 104.50p 103.00p 103.00p 542860
13/10/2020 104.50p 104.74p 103.50p 103.50p 389021
12/10/2020 104.00p 105.50p 104.00p 105.50p 218605
09/10/2020 104.50p 104.50p 103.50p 104.50p 751591
08/10/2020 104.00p 104.50p 103.50p 104.00p 1060729
07/10/2020 104.50p 104.50p 103.50p 104.00p 478167
06/10/2020 104.00p 104.00p 103.00p 103.50p 233033
05/10/2020 103.50p 104.50p 102.75p 103.00p 268191
02/10/2020 103.00p 104.00p 102.79p 103.50p 223214
01/10/2020 105.00p 105.50p 103.50p 103.50p 355251
30/09/2020 104.00p 105.50p 104.00p 104.00p 568722
29/09/2020 104.00p 104.50p 103.50p 104.00p 293394
28/09/2020 104.50p 104.50p 103.24p 104.00p 173702
25/09/2020 103.00p 104.00p 102.60p 103.00p 1244805
24/09/2020 102.50p 104.00p 102.50p 103.00p 436259
23/09/2020 103.50p 105.00p 102.50p 103.00p 847846
22/09/2020 104.00p 104.70p 102.50p 102.50p 550882
21/09/2020 106.00p 107.00p 104.00p 104.00p 772019
18/09/2020 107.00p 107.17p 105.50p 105.50p 527796
17/09/2020 106.50p 107.50p 106.00p 106.50p 239109
16/09/2020 106.50p 108.00p 106.50p 106.50p 455058
15/09/2020 106.50p 107.50p 106.50p 106.50p 414874
14/09/2020 106.50p 107.50p 106.00p 106.50p 264624
11/09/2020 107.00p 108.00p 105.50p 105.50p 517674
10/09/2020 107.50p 107.50p 106.50p 107.00p 480919
09/09/2020 106.50p 108.00p 106.50p 107.00p 218916
08/09/2020 107.00p 107.81p 106.50p 107.00p 302946
07/09/2020 108.00p 108.00p 107.00p 107.50p 354827
04/09/2020 107.50p 108.00p 107.00p 108.00p 176381
03/09/2020 107.50p 108.34p 107.00p 107.00p 382854
02/09/2020 108.50p 108.50p 107.50p 108.00p 132551
01/09/2020 108.50p 108.50p 107.00p 108.00p 2497994
31/08/2020 108.00p 108.25p 107.00p 108.00p 618710
28/08/2020 108.00p 108.25p 107.00p 108.00p 618710
27/08/2020 108.50p 108.50p 107.50p 108.00p 270841
26/08/2020 108.00p 108.50p 107.00p 108.50p 149198
25/08/2020 107.50p 108.50p 107.50p 107.50p 206470
24/08/2020 108.00p 108.31p 107.50p 107.50p 280927
21/08/2020 108.50p 108.50p 107.31p 108.50p 327545
20/08/2020 107.00p 108.00p 107.00p 108.00p 193577
19/08/2020 108.00p 108.32p 107.00p 107.50p 208855
18/08/2020 107.50p 108.50p 107.50p 108.00p 409835
17/08/2020 107.50p 108.50p 107.50p 107.50p 718251
14/08/2020 108.50p 109.19p 107.50p 108.00p 204390
13/08/2020 108.50p 109.50p 108.50p 109.00p 292911
12/08/2020 108.00p 110.00p 107.74p 109.00p 633303
11/08/2020 108.50p 109.50p 108.27p 108.50p 300775
10/08/2020 108.50p 110.00p 108.50p 110.00p 604778
07/08/2020 108.00p 109.50p 108.00p 108.50p 242025
06/08/2020 109.00p 109.00p 108.00p 108.00p 228763
05/08/2020 109.00p 109.50p 108.25p 109.50p 235931
04/08/2020 109.00p 109.00p 108.00p 109.00p 316982
03/08/2020 108.00p 109.50p 107.50p 107.50p 546692
31/07/2020 108.00p 109.00p 107.50p 107.50p 174480
30/07/2020 109.00p 109.50p 108.00p 108.50p 208204
29/07/2020 110.50p 110.50p 109.00p 109.00p 265306
28/07/2020 110.00p 110.50p 108.25p 109.00p 1825820
27/07/2020 109.00p 110.00p 108.50p 109.00p 162173
24/07/2020 109.00p 110.00p 108.00p 108.50p 384050
23/07/2020 109.00p 110.50p 109.00p 109.50p 543495
22/07/2020 111.00p 111.00p 108.50p 110.00p 2326379
21/07/2020 111.00p 111.00p 109.50p 110.00p 378034
20/07/2020 110.50p 111.00p 109.50p 110.00p 323373
17/07/2020 109.00p 110.50p 109.00p 110.00p 333426
16/07/2020 110.00p 110.50p 109.50p 109.50p 315348
15/07/2020 110.00p 110.50p 108.56p 110.50p 352320
14/07/2020 109.50p 110.22p 108.50p 109.50p 311367
13/07/2020 109.00p 110.50p 108.00p 110.50p 283487
10/07/2020 108.00p 110.00p 108.00p 110.00p 325720
09/07/2020 110.00p 110.00p 108.00p 108.50p 339400
08/07/2020 109.00p 110.00p 108.00p 108.00p 311490
07/07/2020 110.00p 111.00p 108.79p 109.00p 437019
06/07/2020 111.00p 111.00p 109.09p 110.00p 815846
03/07/2020 111.00p 111.00p 109.50p 109.50p 94333
02/07/2020 111.00p 111.00p 109.50p 109.50p 424574
01/07/2020 110.50p 111.00p 109.92p 110.00p 251615
30/06/2020 110.50p 111.35p 109.00p 109.00p 247972
29/06/2020 110.00p 111.00p 110.00p 110.00p 288009
26/06/2020 111.00p 111.28p 109.50p 110.50p 277892
25/06/2020 109.50p 110.84p 109.27p 109.50p 1364470
24/06/2020 112.50p 112.50p 109.49p 110.00p 728739
23/06/2020 113.00p 113.00p 112.00p 112.00p 297823
22/06/2020 112.00p 113.10p 112.00p 112.00p 266136
19/06/2020 112.00p 115.00p 111.50p 112.00p 1083159
18/06/2020 115.00p 115.00p 111.50p 111.50p 586686
17/06/2020 115.00p 115.00p 112.25p 112.50p 434241
16/06/2020 113.50p 116.00p 112.50p 113.00p 342605
15/06/2020 113.00p 114.00p 110.00p 114.00p 360274
12/06/2020 111.00p 114.00p 110.71p 114.00p 606460
11/06/2020 109.00p 111.00p 109.00p 110.50p 224854
10/06/2020 110.50p 113.50p 109.00p 109.50p 270459
09/06/2020 111.00p 112.50p 109.50p 110.50p 417942
08/06/2020 112.00p 116.00p 110.50p 111.50p 494583
05/06/2020 112.00p 114.50p 110.42p 112.50p 323085
04/06/2020 111.50p 111.50p 107.50p 111.50p 308383
03/06/2020 111.00p 112.00p 108.50p 112.00p 229301
02/06/2020 109.00p 111.35p 107.50p 110.50p 274157
01/06/2020 109.00p 110.00p 107.50p 109.00p 175441
29/05/2020 109.00p 109.00p 107.00p 109.00p 228710
28/05/2020 108.50p 109.50p 107.00p 108.50p 550302
27/05/2020 108.50p 108.50p 106.50p 107.50p 275069
26/05/2020 106.00p 108.50p 105.25p 108.00p 1492268
25/05/2020 104.50p 107.00p 104.00p 105.00p 505780
22/05/2020 104.50p 107.00p 104.00p 105.00p 505780
21/05/2020 103.50p 107.00p 103.50p 107.00p 485972
20/05/2020 106.00p 107.63p 104.77p 106.50p 1196378
19/05/2020 105.00p 106.00p 103.02p 104.50p 3928888
18/05/2020 103.50p 105.50p 102.00p 104.00p 434962
15/05/2020 104.00p 104.00p 98.80p 102.00p 385062
14/05/2020 104.50p 104.50p 99.20p 101.00p 619519
13/05/2020 104.50p 104.50p 99.60p 102.50p 463785
12/05/2020 101.00p 104.50p 101.00p 102.00p 1181039
11/05/2020 103.50p 103.50p 101.00p 101.00p 501221
08/05/2020 104.50p 104.50p 101.50p 103.00p 344201
07/05/2020 104.50p 104.50p 101.50p 103.00p 344201
06/05/2020 106.00p 106.00p 103.50p 103.50p 484308
05/05/2020 105.00p 106.50p 103.85p 105.00p 514494
04/05/2020 107.00p 107.00p 104.00p 106.00p 743800
01/05/2020 108.50p 111.47p 106.00p 108.50p 1273049
30/04/2020 113.00p 113.50p 109.00p 110.00p 345665
29/04/2020 113.50p 116.00p 112.00p 115.50p 876654
28/04/2020 113.50p 114.00p 112.00p 113.00p 383234
27/04/2020 111.00p 113.50p 110.00p 111.50p 314280
24/04/2020 107.50p 111.50p 105.56p 109.00p 351441
23/04/2020 109.00p 110.00p 106.00p 109.00p 953573
22/04/2020 105.00p 109.50p 104.00p 109.00p 403902
21/04/2020 111.00p 111.00p 103.00p 105.00p 469762
20/04/2020 111.50p 112.50p 110.50p 110.50p 264225
17/04/2020 112.50p 113.50p 110.50p 112.00p 593511
16/04/2020 113.50p 114.00p 110.50p 110.50p 378621
15/04/2020 113.00p 115.10p 110.50p 110.50p 563810
14/04/2020 113.00p 117.00p 112.00p 113.00p 304442
09/04/2020 114.00p 115.00p 111.00p 115.00p 573272
08/04/2020 110.00p 114.00p 110.00p 114.00p 776150
07/04/2020 112.00p 114.50p 110.38p 111.00p 650561
06/04/2020 112.00p 112.00p 109.00p 109.00p 3174348
03/04/2020 111.00p 111.00p 108.50p 109.00p 606685
02/04/2020 110.50p 112.50p 109.00p 111.00p 326874
01/04/2020 108.00p 112.50p 105.50p 111.50p 860989
31/03/2020 108.50p 111.00p 107.00p 110.50p 519345
30/03/2020 103.50p 110.10p 101.50p 106.00p 440376
27/03/2020 105.00p 105.00p 102.00p 104.00p 1888014
26/03/2020 106.00p 108.50p 98.20p 107.00p 406693
25/03/2020 104.00p 106.00p 98.00p 102.00p 487499
24/03/2020 96.40p 101.00p 92.45p 101.00p 489866
23/03/2020 94.00p 95.40p 88.60p 92.00p 475387
20/03/2020 92.00p 99.00p 91.00p 99.00p 1468535
19/03/2020 99.60p 99.80p 91.00p 91.00p 1074477
18/03/2020 104.50p 105.50p 97.00p 97.00p 1443190
17/03/2020 108.00p 110.00p 103.50p 105.00p 1101833
16/03/2020 110.00p 110.61p 101.00p 107.00p 1876674
13/03/2020 112.50p 113.00p 110.00p 110.00p 1186849
12/03/2020 111.00p 113.00p 110.50p 112.00p 841031
11/03/2020 114.00p 114.00p 112.00p 113.50p 411433
10/03/2020 114.50p 115.50p 112.00p 113.00p 2498873
09/03/2020 113.00p 115.50p 111.00p 113.00p 523435
06/03/2020 115.50p 117.50p 115.50p 117.00p 533773
05/03/2020 117.50p 117.50p 116.00p 117.50p 388136
04/03/2020 116.00p 118.00p 116.00p 117.00p 339498

*Close Price adjusted for both dividends and splits