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
27/06/2018 109.00p 109.00p 108.50p 108.50p 123880
26/06/2018 108.50p 109.50p 108.50p 108.50p 182511
25/06/2018 109.00p 109.45p 109.00p 109.00p 178240
22/06/2018 110.00p 110.00p 109.00p 109.50p 117122
21/06/2018 109.50p 109.68p 109.00p 109.50p 363426
20/06/2018 109.00p 109.81p 109.00p 109.00p 455373
19/06/2018 109.50p 109.50p 109.00p 109.50p 106808
18/06/2018 110.00p 110.00p 109.00p 110.00p 88742
15/06/2018 110.50p 110.50p 109.00p 109.00p 359359
14/06/2018 109.00p 110.50p 109.00p 110.50p 784401
13/06/2018 109.50p 110.50p 109.00p 110.50p 130190
12/06/2018 110.00p 110.00p 108.85p 110.00p 117962
11/06/2018 110.00p 110.00p 108.50p 109.50p 299496
08/06/2018 110.00p 110.50p 109.00p 110.00p 49954
07/06/2018 109.00p 109.50p 108.50p 109.50p 1156721
06/06/2018 110.00p 110.00p 109.00p 109.50p 413576
05/06/2018 110.00p 110.00p 109.15p 110.00p 91429
04/06/2018 109.50p 110.50p 109.00p 110.00p 139682
01/06/2018 109.50p 109.50p 108.96p 109.00p 96610
31/05/2018 109.50p 109.50p 108.50p 109.50p 141550
30/05/2018 108.50p 109.50p 108.50p 109.50p 95992
29/05/2018 109.50p 109.50p 108.50p 108.50p 129952
25/05/2018 108.50p 109.50p 108.50p 108.50p 80672
24/05/2018 109.00p 109.50p 108.50p 108.50p 223688
23/05/2018 110.50p 111.00p 110.00p 110.00p 190119
22/05/2018 110.50p 110.50p 110.06p 110.50p 142699
21/05/2018 110.00p 110.45p 109.75p 110.25p 85945
18/05/2018 109.50p 110.00p 109.50p 110.00p 69070
17/05/2018 110.00p 110.25p 109.50p 110.25p 269941
16/05/2018 109.50p 110.00p 109.00p 110.00p 184246
15/05/2018 109.50p 109.50p 108.50p 109.50p 196333
14/05/2018 109.00p 110.00p 108.50p 109.50p 114086
11/05/2018 109.50p 109.79p 109.00p 109.50p 937990
10/05/2018 109.50p 109.90p 109.40p 109.50p 114153
09/05/2018 111.00p 111.00p 109.49p 109.50p 614322
08/05/2018 110.00p 111.50p 110.00p 110.75p 378286
04/05/2018 111.00p 111.00p 110.00p 110.50p 127917
03/05/2018 110.50p 110.84p 110.00p 110.50p 138413
02/05/2018 110.00p 110.49p 109.88p 110.00p 129666
01/05/2018 109.50p 110.25p 109.50p 109.50p 170450
30/04/2018 110.00p 110.50p 109.50p 109.50p 192428
27/04/2018 109.50p 109.84p 109.00p 109.00p 110308
26/04/2018 109.50p 109.72p 108.88p 109.50p 197765
25/04/2018 108.50p 109.00p 108.50p 109.00p 91089
24/04/2018 109.50p 109.97p 108.50p 108.50p 398860
23/04/2018 110.00p 110.47p 109.50p 109.50p 346771
20/04/2018 110.00p 111.00p 110.00p 110.50p 130551
19/04/2018 110.50p 110.73p 110.00p 110.00p 128999
18/04/2018 111.00p 111.50p 110.50p 110.50p 122242
17/04/2018 111.00p 111.50p 110.75p 111.00p 712214
16/04/2018 111.00p 111.50p 110.50p 111.00p 95879
13/04/2018 111.50p 111.50p 111.23p 111.50p 129880
12/04/2018 111.50p 112.00p 111.00p 111.50p 340076
11/04/2018 111.50p 111.50p 110.99p 111.50p 203336
10/04/2018 111.00p 111.50p 110.75p 111.50p 1562870
09/04/2018 110.50p 111.50p 110.50p 111.00p 285224
06/04/2018 111.00p 111.45p 110.91p 111.00p 163414
05/04/2018 111.00p 111.18p 110.51p 111.00p 98112
04/04/2018 110.50p 111.18p 110.50p 111.00p 104762
03/04/2018 111.00p 111.00p 110.26p 111.00p 253849
29/03/2018 109.00p 111.00p 108.50p 111.00p 713003
28/03/2018 108.69p 108.69p 108.00p 108.50p 181607
27/03/2018 108.50p 109.50p 108.00p 108.50p 437634
26/03/2018 108.00p 108.50p 108.00p 108.50p 72753
23/03/2018 108.00p 108.70p 107.50p 108.50p 98292
22/03/2018 109.00p 110.00p 108.25p 108.50p 528397
21/03/2018 109.00p 109.84p 108.50p 108.50p 85244
20/03/2018 109.00p 109.50p 108.50p 109.00p 245423
19/03/2018 109.00p 109.50p 108.50p 109.00p 77593
16/03/2018 109.00p 110.00p 108.50p 110.00p 191616
15/03/2018 109.00p 109.17p 108.50p 109.00p 159111
14/03/2018 110.00p 110.00p 109.00p 109.00p 155665
13/03/2018 110.00p 111.00p 109.00p 109.50p 245156
12/03/2018 110.00p 110.26p 109.50p 110.00p 146091
09/03/2018 111.00p 111.00p 110.10p 111.00p 285250
08/03/2018 111.00p 111.00p 110.26p 111.00p 170827
07/03/2018 111.50p 111.50p 110.00p 110.50p 204773
06/03/2018 112.00p 112.00p 111.00p 111.50p 519812
05/03/2018 111.50p 111.50p 111.00p 111.00p 329043
02/03/2018 111.00p 113.00p 111.00p 113.00p 231108
01/03/2018 111.50p 111.76p 111.26p 111.50p 140749
28/02/2018 112.00p 112.50p 111.50p 111.50p 228663
27/02/2018 112.50p 112.50p 111.99p 112.50p 90257
26/02/2018 112.00p 112.40p 111.75p 112.00p 196140
23/02/2018 111.50p 112.50p 110.50p 112.50p 336537
22/02/2018 110.50p 111.50p 110.37p 111.50p 257146
21/02/2018 111.00p 112.00p 111.00p 111.75p 201236
20/02/2018 111.50p 111.50p 111.00p 111.00p 142943
19/02/2018 112.00p 112.00p 110.50p 110.50p 111583
16/02/2018 112.00p 112.50p 110.91p 111.50p 610892
15/02/2018 110.50p 111.82p 110.50p 111.50p 100349
14/02/2018 109.50p 111.50p 109.00p 111.00p 279060
13/02/2018 110.00p 110.00p 109.00p 109.50p 223839
12/02/2018 109.50p 110.00p 109.00p 109.00p 152696
09/02/2018 110.50p 110.95p 109.50p 110.00p 145930
08/02/2018 110.00p 111.40p 110.00p 110.00p 197875
07/02/2018 110.00p 110.63p 109.50p 109.50p 190758
06/02/2018 110.00p 110.45p 109.50p 109.50p 171543
05/02/2018 112.50p 113.00p 111.50p 111.50p 191822
02/02/2018 112.50p 112.95p 112.00p 112.00p 138604
01/02/2018 113.00p 113.99p 112.47p 112.50p 932594
31/01/2018 113.50p 114.00p 113.00p 113.50p 267088
30/01/2018 113.50p 113.50p 113.00p 113.00p 128673
29/01/2018 113.50p 113.73p 113.00p 113.50p 106908
26/01/2018 113.00p 113.50p 113.00p 113.25p 187942
25/01/2018 113.00p 113.50p 113.00p 113.00p 275857
24/01/2018 114.50p 114.50p 113.00p 113.00p 667310
23/01/2018 114.50p 114.50p 113.60p 114.50p 38963
22/01/2018 114.00p 114.40p 113.40p 114.00p 171854
19/01/2018 114.00p 114.00p 113.00p 113.50p 84572
18/01/2018 113.50p 114.00p 113.00p 113.50p 455894
17/01/2018 113.50p 114.00p 113.16p 113.50p 19080
16/01/2018 113.50p 113.90p 113.16p 113.50p 64983
15/01/2018 115.00p 115.00p 113.00p 113.00p 304648
12/01/2018 113.50p 114.09p 113.15p 113.50p 203324
11/01/2018 113.50p 114.50p 113.00p 113.50p 313859
10/01/2018 114.50p 114.50p 113.00p 113.50p 167591
09/01/2018 115.00p 115.49p 114.00p 114.00p 308997
08/01/2018 115.00p 115.50p 114.50p 114.50p 180808
05/01/2018 115.00p 115.00p 114.25p 115.00p 107144
04/01/2018 114.50p 114.88p 114.00p 114.00p 125479
03/01/2018 114.00p 114.50p 113.50p 114.50p 112083
02/01/2018 113.00p 113.78p 113.00p 113.00p 234271
29/12/2017 113.00p 113.75p 113.00p 113.00p 22883
28/12/2017 113.00p 114.00p 113.00p 113.25p 124986
27/12/2017 112.00p 112.75p 112.00p 112.50p 17732
22/12/2017 112.50p 113.00p 111.75p 112.25p 75352
21/12/2017 111.25p 112.50p 111.25p 112.25p 152574
20/12/2017 111.25p 112.25p 111.00p 111.50p 108527
19/12/2017 110.75p 111.25p 110.25p 110.50p 128161
18/12/2017 110.25p 110.75p 110.25p 110.25p 106733
15/12/2017 110.50p 110.75p 109.00p 110.25p 101515
14/12/2017 109.25p 110.25p 109.25p 109.50p 632383
13/12/2017 108.00p 109.50p 108.00p 109.25p 460101
12/12/2017 107.25p 108.50p 107.25p 108.25p 142048
11/12/2017 107.00p 108.25p 107.00p 107.75p 121673
08/12/2017 107.00p 107.50p 107.00p 107.50p 192215
07/12/2017 107.00p 107.50p 107.00p 107.00p 119453
06/12/2017 107.00p 107.65p 107.00p 107.00p 127502
05/12/2017 107.00p 107.51p 107.00p 107.00p 132917
04/12/2017 107.00p 108.00p 107.00p 107.00p 185039
01/12/2017 107.00p 107.75p 107.00p 107.00p 109296
30/11/2017 107.00p 107.75p 107.00p 107.00p 154738
29/11/2017 107.00p 107.75p 107.00p 107.25p 184145
28/11/2017 107.50p 108.00p 107.01p 107.38p 98691
27/11/2017 108.50p 108.50p 107.50p 107.50p 63390
24/11/2017 107.50p 108.45p 107.50p 108.00p 111571
23/11/2017 109.00p 109.00p 107.50p 107.50p 54062
22/11/2017 107.75p 108.88p 107.42p 108.62p 62996
21/11/2017 107.25p 107.61p 107.25p 107.50p 196919
20/11/2017 107.00p 107.25p 106.50p 107.00p 347931
17/11/2017 105.00p 106.75p 104.75p 106.75p 664272
16/11/2017 105.25p 106.77p 104.75p 105.25p 1033052
15/11/2017 106.50p 107.50p 106.50p 106.75p 268055
14/11/2017 107.50p 107.65p 106.50p 107.00p 261264
13/11/2017 107.75p 108.50p 107.50p 107.75p 263905
10/11/2017 108.00p 108.84p 107.75p 108.00p 270759
09/11/2017 109.00p 109.00p 108.00p 108.25p 203082
08/11/2017 110.50p 110.50p 108.75p 109.00p 907221
07/11/2017 111.25p 112.00p 109.75p 110.25p 540651
06/11/2017 111.50p 112.25p 111.25p 111.25p 221886
03/11/2017 112.00p 112.25p 111.25p 112.00p 144134
02/11/2017 112.00p 112.75p 111.50p 112.25p 131202
01/11/2017 112.75p 112.75p 111.50p 112.50p 83307
31/10/2017 113.50p 113.50p 111.50p 112.00p 145692
30/10/2017 112.00p 113.00p 112.00p 112.50p 54256
27/10/2017 113.00p 113.00p 112.00p 112.50p 69288
26/10/2017 112.75p 112.75p 112.00p 112.25p 106527
25/10/2017 112.50p 112.80p 111.75p 112.00p 157578
24/10/2017 112.25p 112.71p 112.25p 112.25p 370574
23/10/2017 112.00p 112.50p 112.00p 112.00p 72535
20/10/2017 112.00p 113.00p 111.75p 112.50p 299712
19/10/2017 112.00p 112.50p 111.75p 112.50p 347142
18/10/2017 112.00p 113.00p 111.75p 112.00p 453697
17/10/2017 112.50p 112.83p 112.00p 112.50p 384045
16/10/2017 113.50p 113.94p 112.50p 113.00p 398097
13/10/2017 114.00p 114.00p 113.50p 113.50p 132182
12/10/2017 114.00p 114.25p 113.87p 113.87p 66663
11/10/2017 114.00p 114.50p 113.75p 114.50p 62788
10/10/2017 113.50p 114.00p 113.25p 113.75p 132552
09/10/2017 113.50p 113.75p 113.00p 113.75p 13592
06/10/2017 113.50p 113.50p 113.50p 113.50p 24128
05/10/2017 113.50p 113.50p 113.00p 113.50p 43381
04/10/2017 113.25p 113.50p 112.50p 113.25p 75746
03/10/2017 112.50p 113.25p 112.50p 113.25p 16497
02/10/2017 113.00p 113.00p 112.50p 113.00p 20734
29/09/2017 112.50p 113.00p 112.00p 112.50p 33410
28/09/2017 113.00p 113.00p 111.50p 112.50p 111404
27/09/2017 113.25p 113.25p 112.50p 113.00p 173967
26/09/2017 113.00p 113.25p 112.25p 112.25p 65477
25/09/2017 113.00p 113.25p 112.50p 113.25p 28313
22/09/2017 113.00p 113.00p 112.50p 113.00p 20236
21/09/2017 112.75p 112.75p 112.75p 112.75p 10002
20/09/2017 112.75p 113.00p 112.75p 113.00p 66034
19/09/2017 113.00p 113.00p 112.25p 113.00p 210485
18/09/2017 112.25p 112.75p 112.25p 112.25p 19703
15/09/2017 112.50p 112.75p 111.00p 111.00p 909944
14/09/2017 112.25p 113.00p 112.25p 113.00p 426845
13/09/2017 113.00p 113.00p 112.75p 113.00p 18674
12/09/2017 113.00p 113.00p 112.25p 113.00p 2402

*Close Price adjusted for both dividends and splits