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
24/04/2017 113.75p 113.75p 113.37p 113.50p 288608
21/04/2017 113.50p 113.51p 113.11p 113.50p 180966
20/04/2017 113.50p 113.50p 113.13p 113.25p 118326
19/04/2017 113.00p 113.50p 113.00p 113.25p 137017
18/04/2017 113.50p 113.50p 113.13p 113.25p 117019
13/04/2017 113.50p 113.75p 113.11p 113.75p 128451
12/04/2017 113.00p 113.50p 112.00p 113.25p 146244
11/04/2017 111.75p 112.75p 111.38p 112.25p 254797
10/04/2017 111.75p 111.75p 110.75p 111.00p 96326
07/04/2017 110.75p 112.00p 110.74p 111.75p 155146
06/04/2017 110.75p 111.00p 110.48p 110.87p 840291
05/04/2017 110.25p 110.75p 110.25p 110.25p 138637
04/04/2017 110.75p 110.75p 110.00p 110.25p 153354
03/04/2017 109.25p 110.75p 109.25p 110.75p 174284
31/03/2017 108.75p 110.50p 108.75p 110.50p 112404
30/03/2017 108.50p 109.50p 108.50p 109.00p 150350
29/03/2017 108.75p 109.50p 108.50p 109.00p 127409
28/03/2017 108.75p 109.38p 108.56p 108.75p 119911
27/03/2017 108.50p 109.25p 108.25p 108.75p 255793
24/03/2017 108.50p 109.50p 108.50p 109.12p 60530
23/03/2017 109.50p 109.50p 108.88p 109.25p 134411
22/03/2017 109.50p 109.50p 108.25p 109.25p 55108
21/03/2017 109.50p 109.88p 108.75p 109.00p 233458
20/03/2017 110.25p 110.25p 109.50p 109.50p 155599
17/03/2017 110.75p 110.75p 109.50p 110.25p 132688
16/03/2017 110.75p 110.75p 110.00p 110.25p 198543
15/03/2017 110.75p 111.13p 110.25p 110.50p 166912
14/03/2017 110.50p 111.50p 110.50p 111.00p 726024
13/03/2017 110.75p 111.25p 110.75p 110.75p 54343
10/03/2017 110.50p 111.06p 110.50p 111.00p 98525
09/03/2017 110.50p 111.39p 110.50p 111.25p 44888
08/03/2017 111.50p 111.50p 110.50p 110.50p 67142
07/03/2017 111.75p 111.75p 110.50p 110.50p 51325
06/03/2017 112.00p 112.00p 110.50p 110.50p 33960
03/03/2017 110.50p 111.75p 110.50p 111.00p 144329
02/03/2017 111.00p 111.75p 111.00p 111.63p 40656
01/03/2017 111.50p 112.00p 111.26p 112.00p 783722
28/02/2017 110.50p 111.00p 110.37p 110.75p 140181
27/02/2017 109.50p 111.00p 109.50p 110.50p 100583
24/02/2017 109.50p 109.50p 108.87p 109.50p 52701
23/02/2017 108.00p 109.00p 107.50p 109.00p 266680
22/02/2017 110.00p 110.00p 108.75p 109.50p 207878
21/02/2017 109.50p 109.75p 109.00p 109.75p 58342
20/02/2017 109.50p 109.92p 108.75p 109.50p 119081
17/02/2017 109.25p 109.50p 108.50p 108.75p 353880
16/02/2017 108.75p 108.98p 108.50p 108.50p 161695
15/02/2017 109.75p 110.50p 108.75p 109.00p 651766
14/02/2017 109.00p 109.50p 109.00p 109.00p 98094
13/02/2017 109.50p 110.25p 109.00p 109.00p 132197
10/02/2017 110.50p 111.50p 109.50p 109.50p 245542
09/02/2017 111.00p 111.75p 110.50p 110.50p 86926
08/02/2017 111.75p 111.80p 111.00p 111.00p 256836
07/02/2017 111.00p 112.00p 111.00p 111.00p 76229
06/02/2017 111.00p 112.00p 111.00p 111.00p 46918
03/02/2017 111.75p 112.00p 111.43p 111.75p 32484
02/02/2017 111.25p 112.00p 110.25p 111.50p 88443
01/02/2017 111.25p 111.25p 110.00p 110.75p 120454
31/01/2017 111.25p 111.25p 110.54p 111.00p 116575
30/01/2017 110.75p 111.50p 110.75p 111.13p 73135
27/01/2017 111.25p 111.50p 110.00p 111.50p 347971
26/01/2017 110.50p 111.25p 110.00p 111.00p 145400
25/01/2017 110.25p 110.50p 109.50p 110.00p 141317
24/01/2017 109.50p 110.14p 109.49p 109.88p 145285
23/01/2017 109.25p 110.00p 108.75p 110.00p 332812
20/01/2017 109.50p 110.00p 108.86p 109.75p 110990
19/01/2017 108.25p 109.54p 108.25p 108.75p 500527
18/01/2017 108.25p 109.25p 108.25p 108.25p 7749
17/01/2017 108.25p 109.50p 108.25p 109.00p 134198
16/01/2017 108.50p 109.63p 108.25p 108.50p 111165
13/01/2017 109.50p 109.50p 108.25p 108.50p 188334
12/01/2017 108.25p 109.19p 108.25p 108.75p 117406
11/01/2017 109.50p 109.50p 108.25p 108.25p 118520
10/01/2017 109.00p 109.19p 108.25p 108.75p 465047
09/01/2017 108.00p 109.00p 108.00p 108.75p 301926
06/01/2017 108.50p 108.50p 108.13p 108.38p 177794
05/01/2017 107.50p 108.50p 107.50p 108.00p 287545
04/01/2017 107.50p 108.25p 107.50p 108.25p 100130
03/01/2017 108.06p 108.06p 107.88p 107.88p 25569
30/12/2016 107.59p 107.95p 107.59p 107.75p 19918
29/12/2016 107.50p 107.88p 107.50p 107.50p 22584
28/12/2016 108.00p 108.00p 107.25p 107.50p 75884
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

*Close Price adjusted for both dividends and splits