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
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
11/09/2017 112.25p 113.00p 112.25p 113.00p 331205
08/09/2017 113.00p 113.00p 112.25p 113.00p 235149
07/09/2017 112.75p 112.75p 112.25p 112.75p 36727
06/09/2017 112.00p 113.00p 112.00p 112.75p 178145
05/09/2017 112.25p 113.00p 112.00p 113.00p 35436
04/09/2017 113.00p 113.00p 112.25p 113.00p 32340
01/09/2017 112.75p 113.00p 112.25p 112.75p 69933
31/08/2017 113.25p 113.25p 112.75p 113.00p 101393
30/08/2017 113.00p 113.00p 112.75p 113.00p 35902
29/08/2017 113.00p 113.00p 112.75p 113.00p 148904
25/08/2017 112.75p 112.75p 111.75p 112.75p 50903
24/08/2017 112.25p 112.75p 111.75p 112.37p 36627
23/08/2017 113.75p 113.75p 113.75p 113.75p 4026
22/08/2017 113.75p 113.75p 113.75p 113.75p 1498
21/08/2017 113.75p 113.75p 113.75p 113.75p 2703
18/08/2017 113.50p 113.50p 113.50p 113.50p 11178
17/08/2017 114.00p 114.00p 113.63p 113.63p 55788
16/08/2017 113.50p 114.00p 113.50p 113.75p 17893
15/08/2017 114.00p 114.00p 113.25p 113.63p 1289
14/08/2017 114.25p 114.25p 113.25p 113.25p 39595
11/08/2017 113.25p 113.75p 113.00p 113.75p 14609
10/08/2017 113.25p 114.00p 113.25p 113.25p 62263
09/08/2017 113.75p 114.00p 113.00p 114.00p 3407
08/08/2017 112.75p 114.00p 112.25p 112.75p 49765
07/08/2017 114.00p 114.00p 113.75p 113.75p 133678
04/08/2017 114.25p 114.25p 112.75p 113.25p 16732
03/08/2017 114.25p 114.25p 113.00p 114.00p 32623
02/08/2017 112.50p 114.00p 112.50p 114.00p 129328
01/08/2017 113.50p 113.50p 113.13p 113.13p 44660
31/07/2017 113.25p 113.25p 113.00p 113.25p 61350
28/07/2017 114.00p 114.00p 113.00p 113.00p 46721
27/07/2017 113.00p 113.00p 113.00p 113.00p 2240
26/07/2017 112.75p 112.75p 112.50p 112.50p 7538
25/07/2017 114.00p 114.00p 112.50p 114.00p 17573
24/07/2017 113.25p 114.50p 112.75p 114.50p 895121
21/07/2017 113.25p 113.75p 113.25p 113.75p 253938
20/07/2017 114.00p 114.00p 113.25p 113.25p 26817
19/07/2017 113.50p 114.00p 113.25p 113.50p 17138
18/07/2017 113.50p 113.75p 113.50p 113.50p 8216
17/07/2017 114.00p 114.00p 113.25p 114.00p 7362
14/07/2017 113.25p 113.75p 113.25p 113.75p 302
13/07/2017 114.00p 114.25p 114.00p 114.25p 8909
12/07/2017 113.50p 113.50p 110.63p 113.50p 3723
11/07/2017 113.00p 113.75p 113.00p 113.00p 11610
10/07/2017 113.75p 113.75p 113.37p 113.37p 17242
07/07/2017 113.25p 113.25p 113.25p 113.25p 8
06/07/2017 113.25p 113.25p 113.25p 113.25p 10
05/07/2017 113.75p 113.75p 113.00p 113.25p 58737
04/07/2017 113.00p 113.75p 112.75p 113.75p 84871
03/07/2017 113.50p 114.25p 112.75p 113.50p 78337
30/06/2017 114.00p 114.00p 113.50p 113.50p 29449
29/06/2017 115.50p 115.50p 114.00p 114.37p 30636
28/06/2017 116.00p 116.25p 114.75p 114.75p 122407
27/06/2017 116.25p 116.25p 116.00p 116.00p 2637
26/06/2017 115.25p 116.00p 115.00p 115.00p 55902
23/06/2017 114.00p 115.25p 114.00p 115.25p 125384
22/06/2017 114.00p 114.25p 113.25p 114.00p 55149
21/06/2017 111.25p 113.50p 111.00p 113.00p 165325
20/06/2017 111.75p 112.25p 111.00p 111.00p 294217
19/06/2017 112.00p 112.25p 111.50p 111.75p 24436
16/06/2017 112.50p 113.00p 111.75p 113.00p 1340207
15/06/2017 112.75p 113.00p 111.50p 111.50p 267213
14/06/2017 112.00p 112.75p 112.00p 112.50p 82543
13/06/2017 113.00p 113.07p 111.90p 112.75p 243521
12/06/2017 114.00p 114.65p 114.00p 114.63p 55090
09/06/2017 114.50p 114.75p 114.00p 114.50p 26440
08/06/2017 115.00p 115.25p 114.00p 114.00p 80108
07/06/2017 114.50p 115.00p 114.25p 114.75p 96083
06/06/2017 114.50p 114.87p 114.50p 114.75p 137039
05/06/2017 114.75p 115.00p 114.63p 115.00p 145014
02/06/2017 114.50p 115.00p 114.50p 114.50p 181968
01/06/2017 115.00p 115.00p 114.50p 114.50p 125932
31/05/2017 114.75p 115.00p 114.75p 115.00p 95168
30/05/2017 115.00p 115.00p 114.48p 114.50p 78544
26/05/2017 114.75p 115.00p 114.15p 114.75p 150174
25/05/2017 114.50p 114.75p 114.10p 114.75p 118481
24/05/2017 115.25p 115.50p 114.85p 115.50p 255477
23/05/2017 115.00p 115.50p 114.74p 115.25p 409893
22/05/2017 114.75p 115.00p 114.00p 114.75p 73926
19/05/2017 114.25p 114.75p 114.00p 114.13p 81755
18/05/2017 113.25p 114.00p 112.80p 114.00p 276802
17/05/2017 113.50p 113.50p 112.75p 113.00p 112215
16/05/2017 113.00p 113.75p 112.25p 113.00p 285994
15/05/2017 112.50p 112.95p 112.25p 112.50p 75354
12/05/2017 112.50p 113.14p 112.50p 112.75p 45134
11/05/2017 112.75p 113.00p 112.25p 112.50p 575426
10/05/2017 113.25p 113.25p 112.75p 113.00p 301045
09/05/2017 113.25p 113.49p 112.75p 113.00p 407067
08/05/2017 113.00p 113.17p 112.75p 113.00p 132240
05/05/2017 114.25p 114.25p 113.00p 113.50p 76628
04/05/2017 114.50p 114.73p 113.50p 113.50p 133329
03/05/2017 114.25p 114.55p 113.87p 114.37p 523799
02/05/2017 114.25p 114.25p 113.87p 114.25p 104377
28/04/2017 114.19p 114.26p 113.87p 114.00p 117475
27/04/2017 113.75p 114.50p 113.70p 113.75p 321381
26/04/2017 114.00p 114.25p 113.75p 113.75p 138393
25/04/2017 113.25p 113.80p 113.25p 113.75p 50451

*Close Price adjusted for both dividends and splits