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
23/12/2016 107.25p 107.80p 107.25p 107.25p 17236
22/12/2016 107.50p 107.87p 107.11p 107.75p 74203
21/12/2016 107.00p 107.74p 107.00p 107.25p 92866
20/12/2016 107.00p 107.75p 107.00p 107.00p 375457
19/12/2016 108.00p 108.40p 107.00p 107.00p 341430
16/12/2016 108.00p 109.25p 106.50p 106.50p 1552875
15/12/2016 109.25p 109.50p 108.31p 108.50p 217501
14/12/2016 109.25p 109.50p 108.00p 108.00p 142201
13/12/2016 109.25p 109.75p 108.25p 109.75p 561571
12/12/2016 109.00p 109.25p 108.00p 109.25p 438443
09/12/2016 108.50p 109.00p 107.50p 109.00p 183947
08/12/2016 108.50p 109.00p 107.75p 108.00p 222635
07/12/2016 107.75p 108.25p 107.22p 108.00p 316336
06/12/2016 107.25p 107.50p 106.50p 107.25p 422861
05/12/2016 106.75p 107.25p 105.67p 107.25p 401254
02/12/2016 105.50p 106.75p 104.75p 106.25p 271264
01/12/2016 105.25p 105.50p 104.81p 105.25p 500657
30/11/2016 105.25p 105.25p 104.78p 105.00p 159763
29/11/2016 105.25p 105.25p 104.75p 105.25p 184688
28/11/2016 105.25p 105.25p 104.75p 105.25p 499546
25/11/2016 105.25p 105.25p 104.50p 105.25p 55015
24/11/2016 104.75p 105.25p 104.66p 105.25p 120334
23/11/2016 104.75p 105.12p 104.75p 104.75p 103611
22/11/2016 105.00p 105.20p 104.75p 104.75p 77038
21/11/2016 105.00p 105.25p 104.50p 104.75p 63014800
18/11/2016 104.00p 104.75p 104.00p 104.25p 108366
17/11/2016 104.50p 104.75p 104.50p 104.50p 182254
16/11/2016 105.00p 105.50p 105.00p 105.50p 197972
15/11/2016 107.00p 107.00p 104.50p 104.75p 235751
14/11/2016 104.75p 105.99p 104.50p 104.50p 359254
11/11/2016 106.00p 106.50p 104.75p 104.75p 488483
10/11/2016 105.00p 107.00p 105.00p 105.75p 154549
09/11/2016 106.75p 106.75p 105.50p 105.75p 61852
08/11/2016 106.25p 107.50p 106.25p 106.50p 60489
07/11/2016 106.00p 107.75p 106.00p 107.00p 145839
04/11/2016 107.00p 107.83p 106.50p 106.50p 46237
03/11/2016 106.00p 107.33p 106.00p 106.25p 146632
02/11/2016 108.00p 108.00p 106.00p 107.50p 118252
01/11/2016 108.00p 108.00p 107.00p 107.50p 71200
31/10/2016 108.00p 108.00p 107.00p 108.00p 214292
28/10/2016 107.75p 108.00p 107.25p 108.00p 74634
27/10/2016 108.00p 108.00p 107.25p 107.75p 81570
26/10/2016 108.00p 108.00p 107.75p 108.00p 69034
25/10/2016 107.75p 108.00p 107.50p 107.50p 63825
24/10/2016 108.25p 108.25p 107.25p 108.25p 55367
21/10/2016 108.25p 108.25p 107.25p 108.25p 2122345
20/10/2016 108.00p 108.00p 107.50p 108.00p 46864
19/10/2016 107.50p 108.24p 107.00p 107.25p 267267
18/10/2016 108.50p 108.50p 107.25p 108.00p 93765
17/10/2016 107.50p 108.00p 107.00p 107.00p 172688
14/10/2016 108.25p 108.50p 107.50p 108.50p 567303
13/10/2016 108.25p 108.25p 107.50p 107.50p 15580
12/10/2016 108.25p 108.25p 107.50p 108.25p 139765
11/10/2016 108.00p 108.50p 107.50p 107.50p 123257
10/10/2016 107.50p 108.50p 107.42p 108.50p 618907
07/10/2016 106.50p 107.50p 106.50p 107.50p 72088
06/10/2016 106.00p 107.50p 106.00p 106.25p 134676
05/10/2016 107.50p 107.50p 106.00p 106.00p 94840
04/10/2016 106.75p 107.75p 104.75p 104.75p 528299
03/10/2016 106.50p 107.00p 106.00p 106.25p 487096
30/09/2016 106.50p 106.50p 106.12p 106.12p 20404
29/09/2016 106.50p 106.50p 106.25p 106.50p 457056
28/09/2016 106.00p 106.25p 105.99p 106.25p 322516
27/09/2016 105.25p 106.25p 105.25p 106.00p 262373
26/09/2016 105.50p 106.00p 105.20p 106.00p 130867
23/09/2016 105.50p 105.50p 105.00p 105.12p 111730
22/09/2016 105.50p 105.50p 104.50p 104.50p 255125
21/09/2016 105.50p 105.50p 104.85p 105.50p 68986
20/09/2016 105.34p 105.34p 104.69p 105.00p 67380
19/09/2016 104.50p 105.50p 104.50p 104.50p 144193
16/09/2016 104.50p 105.35p 103.25p 103.25p 248969
15/09/2016 104.50p 105.75p 104.50p 105.00p 95624
14/09/2016 104.75p 106.25p 104.75p 105.25p 156393
13/09/2016 105.50p 106.25p 105.00p 105.00p 194311
12/09/2016 105.00p 105.50p 104.71p 105.00p 79859
09/09/2016 104.75p 105.50p 103.25p 104.50p 6820145
08/09/2016 105.25p 105.26p 103.75p 104.00p 135266
07/09/2016 103.50p 105.25p 103.50p 103.75p 145785
06/09/2016 105.00p 105.00p 104.11p 105.00p 59005
05/09/2016 103.50p 105.25p 103.50p 103.50p 70139
02/09/2016 103.50p 105.25p 103.50p 104.00p 305731
01/09/2016 103.50p 105.00p 103.50p 104.25p 110184
31/08/2016 103.00p 105.00p 103.00p 104.00p 150290
30/08/2016 103.50p 104.00p 103.00p 103.50p 118936
26/08/2016 103.00p 104.00p 103.00p 103.00p 358563
25/08/2016 103.25p 105.25p 103.25p 103.25p 267829
24/08/2016 105.17p 105.17p 104.88p 104.88p 206214
23/08/2016 104.50p 105.24p 104.50p 104.50p 59001
22/08/2016 105.25p 105.25p 104.88p 105.25p 62787
19/08/2016 104.50p 105.25p 104.49p 105.25p 208020
18/08/2016 104.42p 104.50p 103.75p 104.25p 23475
17/08/2016 104.00p 104.40p 103.50p 104.12p 112675
16/08/2016 104.00p 104.00p 103.63p 104.00p 203862
15/08/2016 103.75p 104.00p 103.25p 103.25p 109950
12/08/2016 102.75p 103.60p 102.75p 103.00p 142149
11/08/2016 102.50p 104.00p 102.50p 102.50p 496953
10/08/2016 102.50p 103.50p 102.50p 102.50p 190544
09/08/2016 101.50p 103.50p 101.50p 103.50p 173305
08/08/2016 103.00p 103.25p 102.25p 102.25p 250929
05/08/2016 103.00p 103.00p 101.79p 102.25p 165131
04/08/2016 102.25p 102.25p 101.00p 102.25p 5849347
03/08/2016 102.25p 102.25p 101.86p 102.25p 39676
02/08/2016 102.50p 102.50p 101.26p 102.25p 72686
01/08/2016 102.50p 102.50p 101.45p 102.25p 83178
29/07/2016 102.50p 102.50p 101.50p 102.50p 190261
28/07/2016 102.50p 102.50p 101.25p 102.25p 130996
27/07/2016 101.25p 102.11p 101.25p 101.25p 126452
26/07/2016 102.50p 102.50p 101.50p 101.50p 69142
25/07/2016 101.25p 102.19p 101.25p 102.00p 117634
22/07/2016 102.00p 102.00p 101.25p 101.25p 215077
21/07/2016 101.25p 101.50p 100.75p 100.75p 105012
20/07/2016 101.00p 101.35p 100.84p 101.00p 139138
19/07/2016 101.00p 101.50p 100.75p 100.75p 126288
18/07/2016 101.50p 101.69p 101.00p 101.25p 113251
15/07/2016 102.50p 102.63p 101.69p 101.87p 98217
14/07/2016 101.75p 102.95p 101.75p 102.50p 147917
13/07/2016 101.00p 101.75p 100.50p 101.75p 71476
12/07/2016 101.75p 102.00p 100.25p 101.75p 48164
11/07/2016 101.00p 101.50p 101.00p 101.50p 58636
08/07/2016 100.50p 101.50p 99.80p 101.00p 130595
07/07/2016 98.25p 100.50p 97.75p 100.50p 194277
06/07/2016 101.25p 101.25p 100.35p 101.25p 89293
05/07/2016 100.25p 101.25p 100.25p 101.25p 87149
04/07/2016 100.00p 100.75p 99.12p 100.75p 68122
01/07/2016 98.75p 99.75p 98.75p 99.75p 114558
30/06/2016 100.00p 100.00p 98.75p 100.00p 96389
29/06/2016 95.25p 99.75p 95.00p 99.50p 232772
28/06/2016 95.00p 97.00p 94.59p 95.50p 78731
27/06/2016 97.25p 97.25p 94.00p 94.25p 256349
24/06/2016 95.00p 97.25p 95.00p 97.00p 71355
23/06/2016 99.00p 99.00p 98.28p 99.00p 40791
22/06/2016 98.75p 98.75p 97.25p 97.25p 89898
21/06/2016 98.75p 98.75p 97.25p 97.25p 21285
20/06/2016 98.50p 98.75p 97.18p 98.75p 47112
17/06/2016 97.75p 99.25p 96.96p 99.25p 101465
16/06/2016 99.25p 99.25p 96.50p 96.50p 213357
15/06/2016 99.25p 99.25p 97.75p 98.75p 94336
14/06/2016 99.25p 99.25p 97.50p 97.75p 100272
13/06/2016 97.50p 98.52p 97.50p 97.50p 96602
10/06/2016 97.75p 98.65p 97.50p 98.50p 98299
09/06/2016 98.00p 98.25p 97.50p 97.75p 86561
08/06/2016 98.00p 98.98p 97.75p 98.75p 34340
07/06/2016 99.50p 99.50p 98.14p 99.50p 17551
06/06/2016 99.25p 99.25p 97.92p 99.25p 71730
03/06/2016 99.00p 99.00p 97.75p 98.25p 77530
02/06/2016 98.75p 99.00p 97.64p 99.00p 72140
01/06/2016 98.25p 99.00p 97.65p 97.75p 136792
31/05/2016 99.00p 99.06p 98.29p 99.00p 42815
27/05/2016 99.00p 99.00p 98.50p 98.50p 85920
26/05/2016 99.00p 99.00p 98.29p 98.50p 39220
25/05/2016 98.25p 99.08p 98.25p 98.25p 48088
24/05/2016 99.00p 99.00p 98.25p 98.50p 111477
23/05/2016 98.31p 98.67p 97.62p 98.50p 1349693
20/05/2016 98.25p 99.00p 97.58p 98.50p 99018
19/05/2016 97.00p 97.85p 96.77p 97.25p 86195
18/05/2016 98.00p 98.52p 96.75p 97.00p 261001
17/05/2016 99.25p 100.05p 97.50p 98.00p 159608
16/05/2016 100.50p 100.85p 99.25p 99.25p 91498
13/05/2016 100.50p 101.00p 100.44p 101.00p 49021
12/05/2016 100.75p 101.00p 99.85p 101.00p 101459
11/05/2016 100.25p 101.00p 100.00p 101.00p 147537
10/05/2016 100.25p 101.63p 100.25p 101.00p 116567
09/05/2016 101.00p 101.14p 100.70p 100.75p 101053
06/05/2016 100.75p 103.50p 100.00p 100.25p 114139
05/05/2016 100.75p 103.50p 99.25p 100.75p 67901
04/05/2016 101.00p 106.25p 100.50p 101.25p 96018
03/05/2016 100.00p 102.00p 99.25p 102.00p 137500
29/04/2016 100.00p 100.25p 98.50p 99.62p 112695
28/04/2016 98.50p 99.62p 98.35p 98.50p 462205
27/04/2016 98.75p 98.75p 97.75p 98.75p 144885
26/04/2016 97.50p 98.25p 97.31p 98.25p 38166
25/04/2016 97.75p 98.50p 97.61p 98.50p 73255
22/04/2016 98.75p 103.50p 97.98p 98.12p 40302
21/04/2016 97.75p 98.50p 97.50p 98.50p 103006
20/04/2016 98.75p 103.50p 95.13p 98.25p 446778
19/04/2016 98.00p 103.50p 95.25p 98.12p 78438
18/04/2016 98.25p 103.50p 95.13p 97.75p 309323
15/04/2016 98.25p 99.50p 97.75p 98.25p 232219
14/04/2016 98.00p 99.25p 98.00p 98.25p 98786
13/04/2016 98.25p 99.75p 98.25p 99.25p 108558
12/04/2016 98.00p 100.00p 98.00p 99.00p 70371
11/04/2016 99.50p 99.50p 98.25p 98.75p 113548
08/04/2016 98.25p 103.50p 95.25p 98.75p 72135
07/04/2016 99.50p 103.50p 98.32p 98.75p 115037
06/04/2016 99.00p 99.00p 98.21p 99.00p 118981
05/04/2016 98.50p 103.50p 95.50p 97.75p 206780
04/04/2016 98.16p 103.50p 97.34p 98.37p 54619
01/04/2016 97.00p 98.00p 97.00p 98.00p 73499
31/03/2016 98.00p 98.69p 97.00p 97.75p 136651
30/03/2016 97.00p 103.50p 94.00p 97.25p 126595
29/03/2016 98.50p 98.50p 97.24p 98.00p 77076
24/03/2016 96.75p 103.50p 96.50p 96.75p 64537
23/03/2016 97.00p 98.00p 97.00p 97.50p 110006
22/03/2016 97.75p 97.75p 97.25p 97.75p 18214
21/03/2016 96.88p 103.50p 96.88p 97.25p 76519
18/03/2016 97.25p 98.25p 96.75p 98.25p 158319
17/03/2016 96.25p 103.50p 96.25p 96.25p 77148
16/03/2016 97.13p 103.50p 94.13p 96.75p 124892
15/03/2016 97.50p 97.50p 95.60p 96.50p 101158
14/03/2016 96.00p 103.50p 95.50p 96.38p 82702

*Close Price adjusted for both dividends and splits