NextEnergy Solar Fund Limited Red (NESF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NextEnergy Solar Fund Limited Red

Date Open High Low Close* Volume
22/11/2024 71.50p 72.25p 69.40p 70.50p 1612258
21/11/2024 71.90p 73.00p 70.10p 71.20p 3889320
20/11/2024 72.70p 72.70p 71.60p 71.90p 664362
19/11/2024 70.90p 72.30p 70.20p 72.10p 1834686
18/11/2024 72.30p 73.00p 70.20p 70.20p 4029153
15/11/2024 73.00p 73.15p 71.15p 72.30p 1234693
14/11/2024 72.70p 73.40p 71.80p 72.10p 2058895
13/11/2024 75.00p 76.00p 73.60p 73.60p 2880072
12/11/2024 75.90p 75.90p 74.20p 74.40p 1219143
11/11/2024 75.00p 76.00p 74.54p 75.60p 2904965
08/11/2024 73.40p 74.94p 72.70p 74.60p 1853719
07/11/2024 72.80p 74.20p 72.00p 73.50p 2967122
06/11/2024 74.00p 74.00p 72.13p 72.50p 2055119
05/11/2024 74.00p 74.80p 72.80p 72.80p 2168858
04/11/2024 74.50p 75.70p 73.90p 74.50p 1299567
01/11/2024 75.60p 75.70p 74.40p 74.50p 1693331
31/10/2024 77.10p 78.50p 74.60p 75.00p 3719738
30/10/2024 76.10p 78.09p 75.70p 76.80p 1322042
29/10/2024 78.00p 78.00p 75.60p 76.60p 1554577
28/10/2024 78.80p 78.80p 76.92p 77.00p 1217820
25/10/2024 77.10p 78.75p 76.65p 78.10p 1585886
24/10/2024 77.20p 77.65p 76.00p 77.00p 2011515
23/10/2024 77.30p 77.40p 76.57p 77.00p 791382
22/10/2024 77.20p 77.70p 76.20p 77.10p 1248917
21/10/2024 77.00p 77.72p 76.40p 77.40p 1670572
18/10/2024 77.50p 77.50p 76.90p 77.30p 975571
17/10/2024 76.20p 78.30p 76.00p 77.10p 1439638
16/10/2024 76.00p 78.20p 75.40p 75.40p 1900840
15/10/2024 77.30p 77.90p 75.40p 75.40p 3141293
14/10/2024 77.10p 77.80p 76.20p 77.30p 2139887
11/10/2024 76.50p 77.30p 75.50p 76.80p 2574526
10/10/2024 77.80p 78.20p 76.30p 77.00p 2713060
09/10/2024 77.90p 77.90p 76.90p 77.40p 1252505
08/10/2024 79.60p 79.90p 77.60p 77.80p 1828407
07/10/2024 79.40p 80.00p 78.97p 79.50p 1022795
04/10/2024 79.00p 79.60p 78.75p 79.20p 721218
03/10/2024 78.30p 79.70p 78.30p 79.00p 854888
02/10/2024 79.40p 80.00p 77.50p 78.20p 1910605
01/10/2024 80.40p 80.40p 79.00p 79.00p 1671440
30/09/2024 79.10p 80.30p 78.50p 80.30p 1129335
27/09/2024 79.20p 79.20p 78.80p 78.90p 985252
26/09/2024 77.70p 78.90p 76.90p 78.60p 2922108
25/09/2024 77.50p 78.20p 76.73p 77.20p 1631223
24/09/2024 78.80p 79.60p 77.20p 77.30p 1814011
23/09/2024 80.00p 80.30p 78.60p 78.90p 1471593
20/09/2024 79.10p 80.40p 79.00p 79.00p 2376468
19/09/2024 80.00p 80.50p 79.80p 79.90p 2319464
18/09/2024 80.60p 80.60p 79.20p 79.20p 794446
17/09/2024 80.20p 80.66p 78.90p 80.00p 2137048
16/09/2024 79.60p 80.90p 79.00p 79.40p 799438
13/09/2024 80.30p 80.90p 79.60p 79.80p 402315
12/09/2024 80.70p 80.70p 79.30p 79.40p 595525
11/09/2024 79.00p 80.50p 79.00p 79.30p 657039
10/09/2024 80.00p 80.70p 79.20p 79.80p 1053245
09/09/2024 79.70p 80.50p 79.10p 80.40p 744219
06/09/2024 80.40p 81.00p 78.90p 79.90p 977259
05/09/2024 81.00p 81.00p 79.80p 80.40p 1161818
04/09/2024 79.60p 81.00p 79.60p 80.20p 896130
03/09/2024 80.20p 81.00p 79.90p 80.20p 642740
02/09/2024 80.70p 81.10p 79.90p 79.90p 690940
30/08/2024 80.50p 81.10p 79.70p 80.30p 701946
29/08/2024 80.60p 81.10p 79.80p 80.20p 1022803
28/08/2024 81.10p 81.10p 80.22p 80.40p 2433587
27/08/2024 81.10p 81.10p 79.90p 80.40p 1299261
23/08/2024 80.70p 82.30p 80.10p 81.10p 699870
22/08/2024 81.30p 81.90p 79.70p 80.50p 754866
21/08/2024 80.50p 81.70p 79.60p 80.00p 1220060
20/08/2024 80.30p 81.50p 80.00p 80.20p 760079
19/08/2024 81.90p 81.94p 79.60p 80.20p 842174
16/08/2024 80.30p 81.90p 80.10p 80.50p 1369084
15/08/2024 81.30p 82.71p 79.60p 80.00p 3343465
14/08/2024 84.40p 84.80p 82.20p 83.00p 1953711
13/08/2024 84.00p 84.50p 83.20p 83.20p 877073
12/08/2024 82.50p 83.70p 80.60p 83.70p 1505265
09/08/2024 82.50p 82.70p 80.70p 82.70p 1099902
08/08/2024 82.50p 82.50p 81.10p 81.60p 1413443
07/08/2024 82.50p 82.50p 80.10p 81.80p 905543
06/08/2024 82.10p 83.50p 80.70p 81.30p 1274488
05/08/2024 82.10p 82.41p 80.10p 80.40p 1743771
02/08/2024 85.00p 85.00p 82.10p 82.20p 963454
01/08/2024 86.10p 86.10p 83.74p 85.00p 1483038
31/07/2024 85.10p 86.10p 84.33p 84.50p 1026884
30/07/2024 84.50p 85.00p 82.30p 84.30p 1769313
29/07/2024 84.10p 84.60p 82.10p 84.20p 2794547
26/07/2024 83.00p 84.25p 79.94p 83.30p 1264494
25/07/2024 81.00p 83.20p 80.40p 80.60p 1718535
24/07/2024 82.20p 83.90p 81.10p 81.50p 1153093
23/07/2024 82.80p 84.10p 81.40p 81.70p 624750
22/07/2024 84.00p 84.10p 82.10p 82.10p 1302128
19/07/2024 83.50p 84.10p 80.50p 82.50p 801428
18/07/2024 83.30p 84.20p 82.20p 83.40p 2009672
17/07/2024 83.50p 83.50p 82.30p 82.80p 1250586
16/07/2024 82.70p 83.90p 82.00p 82.60p 805360
15/07/2024 79.60p 83.50p 79.60p 82.70p 1718327
12/07/2024 82.00p 82.70p 80.79p 82.70p 1693188
11/07/2024 81.80p 82.60p 81.70p 82.60p 2265249
10/07/2024 80.10p 82.00p 79.80p 81.60p 1148043
09/07/2024 80.90p 81.60p 79.60p 79.70p 1394254
08/07/2024 81.70p 81.70p 80.49p 81.60p 1647900
05/07/2024 82.20p 82.20p 80.80p 81.50p 1351864
04/07/2024 79.90p 82.10p 79.90p 81.00p 1413611
03/07/2024 80.50p 82.00p 78.00p 80.80p 2219709
02/07/2024 80.50p 81.40p 80.10p 80.40p 1286486
01/07/2024 81.00p 82.20p 80.00p 81.50p 1797852
28/06/2024 76.80p 82.20p 76.80p 81.30p 3562539
27/06/2024 79.50p 79.50p 77.10p 79.10p 2037166
26/06/2024 78.00p 79.50p 74.46p 77.90p 5356350
25/06/2024 77.80p 78.50p 77.00p 77.00p 1539255
24/06/2024 77.10p 78.90p 77.10p 77.70p 1640357
21/06/2024 77.10p 78.80p 77.10p 77.10p 1525320
20/06/2024 76.70p 77.60p 76.50p 77.10p 1005438
19/06/2024 76.10p 78.30p 76.10p 76.50p 4528637
18/06/2024 74.00p 78.90p 74.00p 76.60p 2969755
17/06/2024 73.80p 75.70p 73.70p 73.70p 1338984
14/06/2024 74.80p 75.70p 73.80p 74.80p 3792352
13/06/2024 73.80p 74.60p 73.10p 73.10p 1423229
12/06/2024 72.60p 74.50p 72.60p 74.00p 2771296
11/06/2024 73.00p 74.20p 72.40p 72.40p 1005740
10/06/2024 73.70p 73.98p 72.30p 73.10p 1199744
07/06/2024 73.00p 73.70p 72.49p 73.70p 959734
06/06/2024 71.10p 73.70p 71.10p 73.00p 975203
05/06/2024 71.50p 73.10p 71.40p 72.70p 2639932
04/06/2024 72.70p 72.90p 71.32p 71.50p 1516474
03/06/2024 72.10p 73.60p 71.50p 72.00p 1735382
31/05/2024 71.00p 72.60p 71.00p 72.00p 1376355
30/05/2024 71.60p 72.90p 71.00p 71.80p 4787684
29/05/2024 72.20p 73.46p 71.40p 71.60p 1475580
28/05/2024 73.00p 74.00p 72.10p 72.50p 1576387
24/05/2024 72.80p 73.00p 71.50p 72.60p 1400997
23/05/2024 74.90p 76.00p 70.94p 71.80p 6016744
22/05/2024 76.70p 77.40p 76.10p 76.80p 1524436
21/05/2024 77.30p 78.40p 77.00p 77.30p 1319238
20/05/2024 77.80p 78.80p 77.30p 77.80p 1148892
17/05/2024 78.70p 78.70p 76.90p 77.80p 1679531
16/05/2024 78.60p 79.00p 77.00p 77.50p 1321478
15/05/2024 77.00p 78.53p 76.69p 78.00p 2252411
14/05/2024 77.40p 77.90p 75.79p 77.00p 1352607
13/05/2024 76.30p 77.90p 75.20p 77.00p 2480179
10/05/2024 75.40p 77.53p 75.18p 76.60p 3008228
09/05/2024 76.00p 76.60p 75.10p 75.40p 954210
08/05/2024 75.90p 76.60p 75.20p 76.10p 4044559
07/05/2024 75.00p 76.90p 72.00p 74.80p 11275628
03/05/2024 75.90p 76.80p 75.04p 75.50p 588179
02/05/2024 76.20p 76.60p 75.25p 75.90p 1012874
01/05/2024 75.00p 76.20p 75.00p 76.20p 560610
30/04/2024 75.30p 76.99p 74.69p 75.70p 3477569
29/04/2024 75.10p 75.70p 73.70p 75.00p 3871312
26/04/2024 75.70p 76.50p 74.30p 74.80p 1637571
25/04/2024 75.20p 76.44p 75.10p 76.00p 2567902
24/04/2024 74.30p 76.50p 74.30p 75.40p 4187797
23/04/2024 73.50p 74.70p 72.63p 74.70p 1233923
22/04/2024 73.00p 73.80p 71.70p 72.70p 940503
19/04/2024 73.00p 73.60p 71.70p 72.90p 1431514
18/04/2024 71.50p 73.70p 71.50p 72.70p 981066
17/04/2024 72.10p 72.60p 71.69p 72.00p 2087198
16/04/2024 71.50p 72.60p 70.40p 71.70p 1229357
15/04/2024 72.30p 72.30p 71.60p 71.60p 1038563
12/04/2024 71.30p 72.62p 70.50p 72.20p 1863195
11/04/2024 71.70p 72.90p 70.30p 70.30p 1668548
10/04/2024 72.20p 72.83p 70.90p 71.70p 1383943
09/04/2024 72.10p 72.60p 71.50p 71.50p 704645
08/04/2024 71.10p 72.40p 70.50p 71.90p 1861704
05/04/2024 72.20p 72.20p 70.50p 70.50p 1211870
04/04/2024 71.50p 72.20p 71.30p 71.50p 695755
03/04/2024 72.00p 72.40p 71.30p 71.90p 797097
02/04/2024 71.00p 72.68p 70.90p 71.60p 1743512
28/03/2024 71.60p 72.30p 70.90p 71.50p 612773
27/03/2024 71.30p 71.79p 70.50p 71.30p 700562
26/03/2024 71.40p 73.90p 70.50p 71.20p 1016090
25/03/2024 71.90p 73.90p 71.50p 71.50p 974357
22/03/2024 73.30p 73.90p 71.90p 71.90p 1669344
21/03/2024 72.10p 72.90p 71.20p 72.40p 1247874
20/03/2024 73.00p 73.00p 72.00p 72.00p 1000237
19/03/2024 73.00p 74.00p 71.40p 72.00p 1393770
18/03/2024 73.30p 74.30p 73.00p 73.20p 841386
15/03/2024 74.20p 75.60p 73.40p 73.60p 909019
14/03/2024 74.50p 75.50p 74.00p 74.00p 885329
13/03/2024 75.50p 75.50p 74.60p 75.00p 1256745
12/03/2024 76.00p 76.00p 74.60p 74.70p 2010274
11/03/2024 76.50p 76.60p 74.70p 75.20p 1469461
08/03/2024 75.00p 75.80p 74.80p 75.80p 1281372
07/03/2024 75.80p 75.80p 74.50p 75.20p 1093737
06/03/2024 75.50p 77.35p 74.60p 75.50p 856250
05/03/2024 75.60p 75.90p 74.60p 75.00p 538849
04/03/2024 76.00p 76.90p 74.50p 75.50p 1128276
01/03/2024 75.40p 76.70p 75.20p 75.50p 549500
29/02/2024 77.00p 77.00p 74.80p 75.10p 3680854
28/02/2024 74.90p 76.00p 74.60p 75.00p 1715134
27/02/2024 75.10p 76.00p 74.60p 74.70p 1799996
26/02/2024 75.20p 75.80p 74.51p 75.20p 676930
23/02/2024 75.00p 75.30p 74.30p 75.20p 3078159
22/02/2024 74.00p 75.30p 74.00p 74.90p 975381
21/02/2024 73.90p 74.70p 73.10p 74.20p 1345705
20/02/2024 73.80p 74.60p 73.00p 73.70p 458502
19/02/2024 73.60p 74.20p 73.00p 73.80p 1120102
16/02/2024 74.20p 74.50p 73.20p 73.70p 1267519
15/02/2024 77.10p 77.90p 73.50p 73.60p 2173278
14/02/2024 78.00p 78.50p 76.70p 77.00p 795461
13/02/2024 78.00p 78.50p 76.16p 77.00p 891957
12/02/2024 78.80p 79.80p 76.14p 77.30p 1650281

*Close Price adjusted for both dividends and splits