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
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
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

*Close Price adjusted for both dividends and splits