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
05/12/2014 103.50p 103.50p 103.25p 103.50p 219279
04/12/2014 103.38p 103.50p 103.02p 103.38p 275065
03/12/2014 105.75p 105.75p 105.25p 105.50p 199200
02/12/2014 106.00p 106.00p 105.50p 105.75p 185387
01/12/2014 106.00p 106.23p 106.00p 106.00p 69381
28/11/2014 106.00p 106.11p 105.75p 106.00p 146750
27/11/2014 106.12p 106.25p 105.75p 106.00p 224324
26/11/2014 106.25p 106.40p 105.88p 106.12p 294000
25/11/2014 106.12p 106.25p 106.00p 106.25p 108190
24/11/2014 106.12p 106.30p 106.12p 106.12p 50657
21/11/2014 105.88p 106.12p 105.88p 106.12p 41600
20/11/2014 105.88p 106.21p 105.88p 105.88p 71300
19/11/2014 105.88p 106.00p 104.90p 105.88p 378530
18/11/2014 105.75p 105.88p 105.50p 105.88p 19048
17/11/2014 105.75p 105.75p 105.50p 105.75p 43000
14/11/2014 105.50p 105.75p 105.38p 105.75p 0
13/11/2014 105.38p 105.38p 104.90p 105.38p 37631304
12/11/2014 105.38p 105.38p 104.90p 105.38p 20000
11/11/2014 105.38p 105.50p 105.38p 105.38p 12690
10/11/2014 105.38p 105.69p 105.25p 105.38p 5040
07/11/2014 105.38p 105.69p 105.38p 105.38p 15713
06/11/2014 105.38p 105.38p 105.38p 105.38p 0
05/11/2014 105.25p 105.69p 104.99p 105.38p 35012
04/11/2014 105.00p 105.00p 104.25p 104.88p 50000
03/11/2014 104.75p 105.17p 104.75p 104.75p 31585
31/10/2014 104.75p 105.15p 104.75p 104.75p 24245
30/10/2014 104.75p 105.15p 104.38p 104.75p 12000
29/10/2014 104.75p 105.17p 104.75p 104.75p 10300
28/10/2014 104.75p 105.20p 104.25p 104.75p 26115
27/10/2014 104.75p 104.86p 104.75p 104.75p 10000
24/10/2014 104.88p 104.88p 104.75p 104.75p 0
23/10/2014 104.88p 104.97p 104.60p 104.88p 136050
22/10/2014 104.88p 104.88p 104.60p 104.88p 8000
21/10/2014 104.88p 104.88p 104.60p 104.88p 20000
20/10/2014 104.88p 104.97p 104.60p 104.88p 40000
17/10/2014 104.88p 104.88p 104.88p 104.88p 0
16/10/2014 105.12p 105.19p 104.88p 104.88p 15100
15/10/2014 105.25p 105.75p 105.12p 105.12p 142871
14/10/2014 105.38p 105.85p 105.25p 105.25p 12200
13/10/2014 105.38p 105.38p 105.24p 105.38p 4000
10/10/2014 105.38p 106.00p 105.38p 105.38p 37397
09/10/2014 105.38p 105.38p 105.38p 105.38p 0
08/10/2014 105.38p 105.88p 105.38p 105.38p 4600
07/10/2014 105.38p 105.38p 105.24p 105.38p 8500
06/10/2014 105.38p 105.88p 105.24p 105.38p 13400
03/10/2014 105.38p 105.88p 105.38p 105.38p 24825
02/10/2014 105.38p 105.88p 104.85p 105.38p 59075
01/10/2014 105.38p 105.38p 105.00p 105.38p 60000
30/09/2014 105.38p 105.99p 105.24p 105.38p 25741
29/09/2014 105.38p 105.99p 105.38p 105.38p 12000
26/09/2014 105.38p 106.00p 105.38p 105.38p 64000
25/09/2014 105.38p 105.50p 105.38p 105.38p 0
24/09/2014 105.50p 105.75p 105.50p 105.50p 11000
23/09/2014 105.50p 105.75p 105.39p 105.50p 18000
22/09/2014 105.50p 105.75p 105.50p 105.50p 24000
19/09/2014 105.50p 105.54p 105.20p 105.50p 59750
18/09/2014 105.50p 105.54p 105.50p 105.50p 13500
17/09/2014 105.38p 105.55p 105.38p 105.50p 15000
16/09/2014 105.38p 105.85p 105.00p 105.38p 80100
15/09/2014 105.25p 105.86p 105.25p 105.38p 16028
12/09/2014 105.25p 105.36p 105.25p 105.25p 22000
11/09/2014 105.12p 105.98p 105.12p 105.25p 8200
10/09/2014 104.88p 105.75p 104.88p 105.12p 15700
09/09/2014 104.50p 105.50p 104.50p 104.88p 70000
08/09/2014 104.12p 104.75p 104.12p 104.50p 16700
05/09/2014 104.12p 104.12p 104.12p 104.12p 0
04/09/2014 103.88p 104.15p 103.88p 104.12p 33000
03/09/2014 103.63p 104.15p 103.63p 103.88p 32000
02/09/2014 103.63p 103.63p 103.25p 103.63p 19000
01/09/2014 103.63p 103.63p 103.63p 103.63p 0
29/08/2014 103.63p 103.90p 103.63p 103.63p 18000
28/08/2014 103.63p 103.90p 103.63p 103.63p 9000
27/08/2014 103.63p 103.90p 103.63p 103.63p 15000
26/08/2014 103.63p 103.63p 103.63p 103.63p 0
22/08/2014 103.63p 103.90p 103.63p 103.63p 3000
21/08/2014 103.63p 103.90p 103.63p 103.63p 14425
20/08/2014 103.38p 103.40p 103.38p 103.38p 27585
19/08/2014 103.25p 103.40p 103.25p 103.38p 35000
18/08/2014 103.25p 103.40p 103.25p 103.25p 34988
15/08/2014 103.25p 103.50p 103.25p 103.25p 32000
14/08/2014 103.00p 103.25p 103.00p 103.25p 0
13/08/2014 103.00p 103.00p 103.00p 103.00p 3000
12/08/2014 103.00p 103.15p 103.00p 103.00p 51450
11/08/2014 103.00p 103.00p 103.00p 103.00p 0
08/08/2014 103.00p 103.15p 103.00p 103.00p 25000
07/08/2014 102.63p 103.15p 102.63p 103.00p 84700
06/08/2014 102.63p 102.85p 102.63p 102.63p 54400
05/08/2014 102.63p 102.63p 102.52p 102.63p 100
04/08/2014 102.63p 102.75p 102.63p 102.63p 18000
01/08/2014 102.63p 102.75p 102.63p 102.63p 24500
31/07/2014 102.63p 102.75p 102.62p 102.63p 7200
30/07/2014 102.63p 102.75p 102.63p 102.63p 104300
29/07/2014 102.63p 102.90p 102.62p 102.63p 274685
28/07/2014 102.63p 102.63p 102.62p 102.63p 10000
25/07/2014 102.63p 102.63p 102.50p 102.63p 60000
24/07/2014 102.63p 102.63p 102.42p 102.63p 23300
23/07/2014 102.63p 102.63p 102.42p 102.63p 56850
22/07/2014 102.63p 102.63p 102.50p 102.63p 66000
21/07/2014 102.87p 102.87p 102.50p 102.63p 81000
18/07/2014 102.87p 102.87p 102.58p 102.87p 7470
17/07/2014 103.00p 103.00p 102.75p 102.87p 35000
16/07/2014 103.00p 103.00p 103.00p 103.00p 19354
15/07/2014 103.00p 103.00p 103.00p 103.00p 0
14/07/2014 103.00p 103.00p 103.00p 103.00p 0
11/07/2014 103.00p 103.00p 103.00p 103.00p 10000
10/07/2014 102.87p 103.00p 102.80p 103.00p 285
09/07/2014 102.87p 102.87p 102.58p 102.87p 24789
08/07/2014 103.00p 103.00p 102.80p 102.87p 95000
07/07/2014 103.00p 103.25p 103.00p 103.00p 0
04/07/2014 103.00p 103.25p 103.00p 103.00p 16517
03/07/2014 103.00p 103.25p 102.80p 103.25p 125000
02/07/2014 103.00p 103.00p 102.85p 103.00p 17700
01/07/2014 103.00p 103.06p 102.80p 103.00p 57450
30/06/2014 103.00p 103.06p 102.85p 103.00p 45851
27/06/2014 103.00p 103.06p 102.75p 103.00p 0
26/06/2014 103.00p 103.06p 102.85p 103.00p 16057
25/06/2014 103.13p 103.13p 103.00p 103.00p 25000
24/06/2014 103.13p 103.29p 103.13p 103.13p 9669
23/06/2014 103.13p 103.29p 102.86p 103.13p 43500
20/06/2014 103.00p 103.35p 102.86p 103.13p 24800
19/06/2014 102.87p 103.25p 102.87p 103.00p 45000
18/06/2014 102.87p 103.09p 102.50p 102.87p 0
17/06/2014 102.87p 103.09p 102.50p 102.87p 27500
16/06/2014 102.75p 103.09p 102.75p 102.87p 8905
13/06/2014 102.75p 103.00p 102.50p 102.75p 180875
12/06/2014 102.75p 102.90p 102.75p 102.75p 9706
11/06/2014 102.63p 103.00p 102.60p 102.75p 75900
10/06/2014 102.63p 102.63p 102.25p 102.63p 58000
09/06/2014 102.63p 103.00p 102.35p 102.63p 161200
06/06/2014 102.63p 102.85p 102.50p 102.63p 46000
05/06/2014 102.63p 102.99p 102.63p 102.63p 0
04/06/2014 102.63p 102.99p 102.63p 102.63p 39600
03/06/2014 102.63p 102.90p 102.37p 102.63p 79000
02/06/2014 102.63p 102.85p 102.63p 102.63p 8000
30/05/2014 102.50p 102.80p 102.50p 102.63p 48000
29/05/2014 102.25p 102.80p 102.25p 102.50p 40500
28/05/2014 102.25p 102.40p 102.25p 102.25p 84948
27/05/2014 102.25p 102.33p 102.25p 102.25p 26200
23/05/2014 102.13p 102.33p 102.00p 102.25p 141700
22/05/2014 101.75p 102.13p 101.75p 102.13p 65000
21/05/2014 101.75p 101.90p 101.50p 101.75p 453700
20/05/2014 101.75p 101.80p 101.60p 101.75p 232858
19/05/2014 101.75p 101.80p 101.75p 101.75p 114300
16/05/2014 101.75p 101.80p 101.75p 101.75p 31929
15/05/2014 101.75p 101.95p 101.55p 101.75p 222200
14/05/2014 101.75p 101.80p 101.62p 101.75p 101659
13/05/2014 101.63p 101.90p 101.60p 101.75p 194520
12/05/2014 101.50p 101.70p 101.50p 101.63p 34934
09/05/2014 101.50p 101.70p 101.30p 101.50p 430900
08/05/2014 101.37p 101.70p 101.37p 101.50p 825780
07/05/2014 101.37p 101.49p 101.00p 101.37p 357463
06/05/2014 101.37p 101.50p 101.37p 101.37p 35000
02/05/2014 101.13p 101.37p 100.85p 101.37p 39800
01/05/2014 101.00p 101.13p 100.74p 101.13p 92500
30/04/2014 101.00p 101.00p 100.74p 101.00p 487900
29/04/2014 101.00p 101.00p 100.74p 101.00p 43050
28/04/2014 101.00p 101.00p 100.50p 101.00p 735378
25/04/2014 101.25p 101.50p 100.00p 101.00p 2086350

*Close Price adjusted for both dividends and splits