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
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
03/03/2020 116.00p 118.00p 114.50p 116.00p 347154
02/03/2020 113.00p 116.00p 113.00p 115.00p 540055
28/02/2020 111.50p 115.00p 109.80p 113.50p 1222984
27/02/2020 116.50p 116.50p 112.00p 112.00p 963803
26/02/2020 116.50p 116.50p 115.00p 116.00p 866223
25/02/2020 115.50p 116.00p 114.50p 115.50p 304422
24/02/2020 115.00p 115.83p 114.50p 115.00p 302709
21/02/2020 116.00p 117.00p 115.50p 115.50p 456071
20/02/2020 115.50p 117.50p 115.00p 117.50p 369278
19/02/2020 115.00p 116.00p 110.50p 116.00p 969424
18/02/2020 115.50p 116.50p 115.50p 116.50p 297295
17/02/2020 115.50p 117.00p 115.00p 116.00p 394529
14/02/2020 115.50p 117.50p 115.50p 116.50p 301921
13/02/2020 117.00p 118.00p 115.50p 115.50p 326229
12/02/2020 117.50p 118.00p 117.00p 117.50p 209112
11/02/2020 118.00p 119.50p 117.00p 117.50p 904631
10/02/2020 120.00p 120.00p 117.78p 118.00p 430878
07/02/2020 118.00p 120.00p 118.00p 119.50p 619649
06/02/2020 119.50p 119.50p 118.00p 119.00p 449014
05/02/2020 119.00p 119.50p 117.50p 119.50p 1829621
04/02/2020 118.00p 119.00p 117.80p 119.00p 410974
03/02/2020 116.50p 118.00p 116.50p 117.00p 904336
31/01/2020 115.50p 120.50p 115.00p 116.50p 738814
30/01/2020 116.00p 117.00p 114.34p 115.50p 3718944
29/01/2020 118.50p 118.50p 116.50p 117.00p 686625
28/01/2020 119.00p 120.50p 114.69p 118.50p 1391026
27/01/2020 121.50p 123.50p 119.00p 120.00p 890310
24/01/2020 122.00p 123.00p 121.50p 122.50p 1885716
23/01/2020 123.50p 123.51p 122.00p 122.00p 322535
22/01/2020 122.50p 123.49p 121.50p 123.00p 475152
21/01/2020 122.50p 123.00p 121.00p 123.00p 1310032
20/01/2020 122.50p 122.51p 121.50p 122.50p 652068
17/01/2020 122.00p 123.01p 120.50p 122.00p 963026
16/01/2020 122.50p 124.01p 121.64p 122.00p 702756
15/01/2020 124.00p 124.51p 123.00p 123.00p 695833
14/01/2020 124.00p 125.01p 123.29p 124.50p 274237
13/01/2020 124.50p 125.30p 124.11p 125.00p 423010
10/01/2020 125.00p 125.01p 124.00p 124.50p 323489
09/01/2020 123.50p 125.13p 123.48p 124.50p 323355
08/01/2020 124.00p 125.52p 123.48p 125.00p 227917
07/01/2020 125.50p 125.52p 123.98p 125.50p 178199
06/01/2020 127.00p 127.02p 123.98p 124.50p 282798
03/01/2020 127.00p 127.02p 125.00p 127.00p 298654
02/01/2020 125.00p 127.02p 125.00p 127.00p 315400
31/12/2019 126.50p 126.53p 125.66p 126.00p 109201
30/12/2019 126.50p 127.03p 125.55p 126.00p 311104
27/12/2019 126.00p 126.50p 123.53p 126.50p 339314
24/12/2019 125.50p 125.53p 123.71p 125.00p 183850
23/12/2019 125.00p 125.53p 123.97p 125.50p 328304
20/12/2019 123.50p 125.00p 121.47p 124.00p 2860091
19/12/2019 123.50p 124.03p 121.50p 123.50p 547626
18/12/2019 122.50p 123.50p 121.00p 123.50p 943417
17/12/2019 120.50p 122.00p 119.50p 122.00p 1475868
16/12/2019 118.50p 121.00p 118.00p 121.00p 969257
13/12/2019 119.00p 120.00p 117.50p 118.00p 1535347
12/12/2019 117.00p 118.00p 115.97p 117.50p 571394
11/12/2019 117.00p 117.00p 115.00p 117.00p 1014850
10/12/2019 118.50p 118.50p 116.50p 117.00p 554888
09/12/2019 119.00p 119.00p 117.33p 118.00p 611969
06/12/2019 117.50p 118.50p 117.50p 118.00p 1432441
05/12/2019 118.50p 118.50p 117.50p 118.00p 485639
04/12/2019 118.00p 119.00p 117.67p 118.50p 404704
03/12/2019 118.00p 119.50p 118.00p 119.00p 234702
02/12/2019 120.00p 120.00p 118.00p 119.00p 536799
29/11/2019 120.00p 120.50p 118.50p 119.50p 712878
28/11/2019 119.00p 121.00p 118.53p 119.00p 745909
27/11/2019 120.00p 120.50p 119.20p 119.50p 354394
26/11/2019 121.00p 121.00p 119.50p 119.50p 842734
25/11/2019 121.00p 121.00p 119.78p 120.50p 680356
22/11/2019 120.00p 121.00p 120.00p 120.50p 405197
21/11/2019 120.00p 121.00p 120.00p 120.50p 353913
20/11/2019 120.00p 121.00p 119.50p 121.00p 317985
19/11/2019 120.50p 121.00p 119.74p 120.50p 429535
18/11/2019 119.50p 120.50p 119.50p 120.50p 311038
15/11/2019 119.50p 120.50p 119.50p 120.00p 499480
14/11/2019 120.00p 120.01p 119.50p 120.00p 234214
13/11/2019 120.00p 120.00p 119.50p 120.00p 182125
12/11/2019 120.00p 120.00p 119.00p 120.00p 353490
11/11/2019 120.00p 120.00p 118.50p 119.50p 263528
08/11/2019 119.00p 119.50p 118.50p 119.50p 528736
07/11/2019 118.50p 119.50p 118.50p 119.00p 766545
06/11/2019 119.00p 119.00p 118.50p 119.00p 366235
05/11/2019 118.50p 119.00p 118.00p 119.00p 940976
04/11/2019 118.50p 118.50p 117.77p 118.50p 327047
01/11/2019 118.00p 118.00p 117.10p 118.00p 359994
31/10/2019 118.00p 118.00p 117.00p 117.00p 400819
30/10/2019 117.00p 118.00p 117.00p 117.50p 518444
29/10/2019 118.00p 118.00p 117.15p 118.00p 565658
28/10/2019 118.00p 118.00p 117.00p 118.00p 1147049
25/10/2019 117.50p 117.50p 117.00p 117.00p 384152
24/10/2019 118.00p 118.00p 117.00p 117.50p 559009
23/10/2019 117.50p 119.00p 117.50p 119.00p 1687933
22/10/2019 119.50p 119.50p 118.50p 118.50p 854613
21/10/2019 119.00p 119.00p 118.00p 119.00p 643182
18/10/2019 118.00p 119.00p 118.00p 119.00p 541342
17/10/2019 118.00p 119.00p 118.00p 118.00p 634966
16/10/2019 117.50p 118.50p 117.50p 118.00p 555315
15/10/2019 117.50p 118.00p 117.50p 118.00p 1983253
14/10/2019 117.50p 118.00p 117.50p 117.50p 691458
11/10/2019 118.00p 118.02p 117.00p 118.00p 2791907
10/10/2019 119.00p 119.50p 117.49p 117.50p 10415122
09/10/2019 119.50p 120.13p 119.00p 119.50p 318800
08/10/2019 121.50p 121.50p 119.50p 119.50p 961826
07/10/2019 122.00p 122.50p 121.00p 121.50p 835938
04/10/2019 122.00p 122.50p 121.00p 122.00p 451189
03/10/2019 121.00p 122.00p 120.48p 122.00p 1438494
02/10/2019 120.50p 121.00p 119.91p 120.50p 323063
01/10/2019 120.50p 121.50p 119.00p 121.00p 1337974
30/09/2019 125.50p 125.50p 124.14p 124.50p 406855
27/09/2019 125.00p 126.00p 124.50p 125.00p 716431
26/09/2019 125.00p 125.50p 124.00p 125.00p 238811
25/09/2019 125.50p 126.00p 124.00p 125.00p 684529
24/09/2019 125.00p 125.50p 125.00p 125.50p 766280
23/09/2019 124.50p 125.00p 123.16p 125.00p 537182
20/09/2019 121.50p 126.00p 121.50p 126.00p 9175447
19/09/2019 122.00p 122.50p 122.00p 122.50p 154378
18/09/2019 122.00p 122.57p 121.50p 122.50p 428607
17/09/2019 122.00p 122.00p 121.07p 121.50p 1583185
16/09/2019 122.00p 122.00p 121.48p 122.00p 509352
13/09/2019 122.00p 122.50p 121.50p 121.50p 883028
12/09/2019 121.50p 123.00p 121.50p 122.00p 1725474
11/09/2019 122.00p 122.35p 121.25p 122.00p 604184
10/09/2019 122.00p 122.50p 121.50p 121.50p 790168
09/09/2019 121.00p 122.50p 120.78p 121.50p 1002965
06/09/2019 121.50p 122.29p 121.50p 122.00p 153977
05/09/2019 121.00p 122.50p 121.00p 122.50p 216770
04/09/2019 122.00p 123.50p 121.00p 122.00p 294633
03/09/2019 124.00p 124.00p 122.00p 122.50p 200356
02/09/2019 124.50p 124.50p 122.15p 123.00p 189853
30/08/2019 124.00p 124.00p 123.09p 123.50p 238596
29/08/2019 123.50p 124.50p 122.50p 122.50p 437663
28/08/2019 123.50p 123.58p 122.55p 123.00p 562898
27/08/2019 122.50p 123.40p 121.67p 122.50p 423559
23/08/2019 123.50p 123.50p 121.61p 123.00p 812545
22/08/2019 123.50p 123.50p 121.50p 123.50p 525050
21/08/2019 121.00p 123.50p 120.15p 123.00p 937050
20/08/2019 120.50p 121.00p 119.00p 120.50p 235676
19/08/2019 120.50p 120.50p 118.50p 118.50p 210322
16/08/2019 120.00p 120.50p 119.43p 119.50p 180468
15/08/2019 118.50p 120.00p 118.22p 120.00p 558097
14/08/2019 120.00p 121.50p 118.94p 119.50p 369462
13/08/2019 120.00p 121.00p 120.00p 121.00p 139775
12/08/2019 120.50p 120.99p 119.73p 120.00p 546249
09/08/2019 120.00p 121.48p 120.00p 121.00p 345729
08/08/2019 120.00p 120.70p 118.50p 120.50p 383550
07/08/2019 117.50p 120.00p 116.61p 120.00p 294860
06/08/2019 117.50p 117.50p 116.00p 117.50p 298056
05/08/2019 116.00p 117.00p 115.30p 117.00p 564432
02/08/2019 116.00p 117.00p 115.00p 115.00p 295198
01/08/2019 118.00p 118.00p 115.71p 116.00p 635872
31/07/2019 119.00p 119.17p 116.50p 116.50p 503429
30/07/2019 119.50p 120.50p 119.00p 119.00p 170943
29/07/2019 120.00p 120.10p 119.50p 120.00p 226566
26/07/2019 121.50p 121.75p 119.50p 119.50p 151368
25/07/2019 122.50p 122.50p 121.00p 121.00p 156036
24/07/2019 123.50p 124.00p 123.00p 123.50p 182504
23/07/2019 123.50p 124.00p 123.25p 123.50p 3258853
22/07/2019 123.50p 124.50p 123.00p 123.50p 478572
19/07/2019 124.00p 124.99p 123.50p 123.50p 1951138
18/07/2019 125.00p 125.00p 124.26p 125.00p 275278
17/07/2019 124.00p 125.00p 123.46p 124.50p 445300
16/07/2019 123.00p 124.50p 122.63p 124.50p 437578
15/07/2019 122.50p 123.00p 122.00p 123.00p 527188
12/07/2019 123.00p 123.33p 122.00p 122.50p 491186
11/07/2019 122.50p 122.50p 121.66p 122.50p 71027
10/07/2019 122.50p 123.00p 121.81p 122.50p 314784
09/07/2019 122.50p 122.50p 121.51p 122.00p 125793
08/07/2019 121.50p 122.50p 121.50p 122.00p 375869
05/07/2019 122.00p 122.00p 121.50p 121.50p 154195
04/07/2019 122.00p 122.00p 120.74p 121.50p 173113
03/07/2019 120.00p 121.50p 120.00p 121.50p 233129
02/07/2019 121.00p 121.76p 120.00p 120.00p 612386
01/07/2019 121.00p 121.00p 120.19p 121.00p 162488
28/06/2019 121.00p 121.00p 120.19p 121.00p 144507
27/06/2019 120.00p 120.50p 119.75p 120.50p 195798
26/06/2019 119.50p 120.00p 118.69p 120.00p 533230
25/06/2019 119.50p 119.50p 118.50p 118.50p 418628
24/06/2019 118.50p 119.50p 118.50p 118.50p 495826

*Close Price adjusted for both dividends and splits