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
12/12/2022 109.20p 110.20p 109.00p 109.20p 253583
09/12/2022 109.00p 110.40p 108.99p 109.40p 435077
08/12/2022 109.60p 109.60p 108.75p 109.60p 226993
07/12/2022 110.00p 110.20p 108.00p 109.00p 1492330
06/12/2022 110.00p 110.60p 109.20p 109.60p 498222
05/12/2022 110.40p 111.00p 109.94p 110.80p 914392
02/12/2022 112.20p 114.08p 110.40p 110.60p 634213
01/12/2022 114.40p 114.40p 110.54p 111.00p 777264
30/11/2022 112.00p 114.40p 111.40p 111.40p 698125
29/11/2022 112.20p 113.40p 111.09p 111.40p 360704
28/11/2022 114.00p 114.00p 111.80p 111.80p 539430
25/11/2022 114.40p 115.40p 113.08p 113.60p 576743
24/11/2022 114.20p 115.60p 113.60p 114.00p 1259835
23/11/2022 114.20p 115.00p 113.60p 113.60p 306031
22/11/2022 115.80p 115.80p 114.20p 114.20p 591031
21/11/2022 112.00p 116.00p 112.00p 115.80p 1261867
18/11/2022 110.80p 111.80p 109.45p 111.00p 2095257
17/11/2022 105.20p 110.80p 104.84p 109.60p 2298011
16/11/2022 107.40p 108.60p 105.20p 107.00p 803782
15/11/2022 108.00p 108.00p 106.60p 107.60p 607745
14/11/2022 108.80p 108.80p 106.00p 108.00p 902529
11/11/2022 107.40p 110.20p 106.41p 108.80p 1100761
10/11/2022 104.00p 107.32p 104.00p 107.20p 2115543
09/11/2022 103.80p 105.00p 103.00p 104.20p 294381
08/11/2022 104.20p 105.00p 103.00p 103.60p 604944
07/11/2022 103.60p 105.60p 103.40p 104.40p 812702
04/11/2022 105.60p 106.00p 103.23p 103.40p 860113
03/11/2022 106.00p 106.60p 104.20p 105.80p 730563
02/11/2022 107.40p 107.80p 106.00p 107.40p 657419
01/11/2022 108.00p 110.20p 107.00p 107.80p 872646
31/10/2022 108.00p 108.80p 107.20p 107.20p 780513
28/10/2022 108.40p 109.00p 107.20p 108.20p 746987
27/10/2022 109.00p 109.40p 107.80p 109.00p 492904
26/10/2022 108.20p 111.40p 107.60p 109.00p 616557
25/10/2022 105.00p 110.00p 104.40p 110.00p 840806
24/10/2022 103.20p 106.40p 103.20p 104.60p 544113
21/10/2022 103.40p 104.00p 102.80p 104.00p 1712823
20/10/2022 102.60p 103.80p 101.80p 103.40p 2913625
19/10/2022 104.60p 104.80p 101.00p 101.20p 702052
18/10/2022 106.40p 106.40p 102.96p 103.00p 984080
17/10/2022 106.80p 107.00p 104.00p 105.60p 882170
14/10/2022 104.20p 106.80p 103.20p 105.00p 1354257
13/10/2022 100.00p 104.00p 100.00p 103.20p 3682086
12/10/2022 102.40p 102.40p 95.39p 100.40p 2846582
11/10/2022 102.00p 103.00p 99.00p 100.20p 2220223
10/10/2022 107.00p 107.80p 96.42p 101.00p 6110504
07/10/2022 110.80p 112.60p 109.60p 109.60p 1649069
06/10/2022 110.60p 112.20p 109.00p 110.80p 1313732
05/10/2022 114.00p 114.81p 109.00p 110.20p 2041491
04/10/2022 109.20p 114.99p 108.80p 113.40p 2002765
03/10/2022 110.80p 113.40p 108.40p 108.80p 1734807
30/09/2022 105.00p 111.00p 105.00p 111.00p 3166964
29/09/2022 106.00p 109.40p 102.20p 104.00p 3906850
28/09/2022 101.20p 109.00p 98.30p 105.80p 5301917
27/09/2022 110.40p 112.80p 97.70p 102.00p 5463702
26/09/2022 116.80p 117.00p 109.40p 109.40p 2316396
23/09/2022 120.00p 120.00p 116.02p 116.40p 1984768
22/09/2022 122.00p 122.60p 120.00p 120.00p 851856
21/09/2022 121.40p 122.80p 120.29p 121.20p 945225
20/09/2022 122.60p 122.60p 120.00p 120.00p 758174
19/09/2022 121.80p 122.80p 120.00p 120.00p 13093772
16/09/2022 121.80p 122.80p 120.00p 120.00p 13093772
15/09/2022 120.60p 121.00p 120.00p 120.80p 444989
14/09/2022 120.20p 120.80p 119.60p 120.00p 3335125
13/09/2022 120.00p 120.80p 119.40p 120.00p 2587987
12/09/2022 119.40p 120.40p 118.60p 119.40p 1634650
09/09/2022 118.60p 119.40p 118.00p 118.60p 416059
08/09/2022 118.80p 119.80p 118.68p 119.00p 1082099
07/09/2022 119.20p 120.80p 118.00p 118.80p 912570
06/09/2022 120.60p 121.40p 119.54p 119.60p 360337
05/09/2022 121.80p 121.80p 119.60p 120.00p 902046
02/09/2022 120.80p 122.00p 120.00p 121.80p 893790
01/09/2022 122.80p 123.00p 120.00p 120.00p 1657405
31/08/2022 122.60p 122.80p 122.00p 122.00p 850224
30/08/2022 121.20p 123.00p 120.40p 122.60p 1429804
26/08/2022 121.00p 121.00p 120.40p 120.80p 870229
25/08/2022 121.00p 122.40p 120.20p 120.80p 1475781
24/08/2022 120.40p 120.80p 119.65p 120.60p 1694086
23/08/2022 121.20p 121.80p 119.80p 120.40p 1036909
22/08/2022 119.20p 122.00p 119.20p 120.40p 2029033
19/08/2022 117.80p 119.00p 117.20p 118.80p 308638
18/08/2022 118.80p 119.55p 117.41p 119.00p 1004490
17/08/2022 118.80p 119.75p 118.80p 119.00p 780726
16/08/2022 118.20p 119.20p 118.20p 118.20p 618327
15/08/2022 118.00p 119.00p 118.00p 118.20p 668365
12/08/2022 119.00p 119.00p 118.00p 118.00p 1110483
11/08/2022 118.80p 119.60p 118.20p 118.20p 1374145
10/08/2022 119.60p 119.80p 118.60p 119.40p 693694
09/08/2022 118.00p 119.42p 117.76p 119.40p 1038532
08/08/2022 117.00p 118.00p 116.87p 117.60p 1428874
05/08/2022 116.00p 117.60p 116.00p 117.00p 1122611
04/08/2022 114.80p 117.60p 114.80p 116.00p 540536
03/08/2022 114.40p 115.80p 114.40p 114.80p 705478
02/08/2022 114.20p 115.00p 114.20p 114.80p 799169
01/08/2022 113.40p 115.00p 113.12p 114.20p 1188844
29/07/2022 111.40p 113.00p 111.40p 113.00p 568279
28/07/2022 110.60p 112.00p 110.60p 112.00p 600152
27/07/2022 110.40p 111.37p 110.05p 110.60p 822992
26/07/2022 109.80p 110.20p 109.55p 110.20p 1039802
25/07/2022 109.00p 110.00p 109.00p 109.80p 573763
22/07/2022 109.00p 110.00p 109.00p 109.20p 451506
21/07/2022 109.60p 110.40p 109.20p 109.80p 507462
20/07/2022 109.00p 110.20p 109.00p 109.60p 1046637
19/07/2022 110.00p 110.80p 109.00p 109.00p 2409824
18/07/2022 110.00p 111.20p 110.00p 110.00p 1168540
15/07/2022 111.80p 112.60p 110.40p 110.40p 1643091
14/07/2022 110.20p 115.58p 109.00p 111.40p 3396094
13/07/2022 109.00p 109.83p 108.50p 109.20p 1995108
12/07/2022 109.00p 109.00p 108.20p 108.20p 832954
11/07/2022 107.20p 109.20p 107.20p 108.60p 3297917
08/07/2022 108.00p 109.13p 107.40p 107.80p 1012586
07/07/2022 108.60p 109.40p 108.00p 108.40p 1720585
06/07/2022 109.20p 110.00p 108.20p 109.00p 1317838
05/07/2022 109.00p 110.00p 109.00p 109.40p 883109
04/07/2022 108.20p 110.00p 108.20p 109.60p 1034859
01/07/2022 108.00p 110.00p 108.00p 109.60p 928569
30/06/2022 109.00p 109.07p 108.25p 109.00p 449056
29/06/2022 109.40p 109.40p 108.40p 109.00p 458048
28/06/2022 109.80p 110.26p 108.20p 109.00p 793089
27/06/2022 109.40p 110.80p 109.20p 110.00p 4128295
24/06/2022 107.60p 109.01p 106.00p 109.00p 2203063
23/06/2022 107.60p 108.56p 106.76p 107.20p 1438307
22/06/2022 108.40p 109.63p 107.60p 107.60p 726809
21/06/2022 109.80p 109.80p 108.90p 109.00p 449827
20/06/2022 109.00p 110.20p 109.00p 109.00p 569122
17/06/2022 110.00p 110.40p 109.22p 110.00p 645428
16/06/2022 110.40p 111.00p 109.28p 109.60p 2006928
15/06/2022 111.40p 111.70p 110.20p 110.40p 962318
14/06/2022 111.60p 112.20p 111.20p 111.20p 1573081
13/06/2022 112.00p 112.20p 110.80p 111.60p 1068133
10/06/2022 110.60p 112.00p 110.08p 111.60p 2171880
09/06/2022 110.00p 110.60p 109.80p 110.00p 1052746
08/06/2022 110.00p 110.60p 109.40p 110.20p 1095459
07/06/2022 108.80p 110.00p 108.80p 109.40p 996444
06/06/2022 108.80p 109.20p 108.52p 108.80p 1040966
03/06/2022 108.80p 109.13p 107.98p 108.40p 682753
02/06/2022 108.80p 109.13p 107.98p 108.40p 682753
01/06/2022 108.80p 109.13p 107.98p 108.40p 682753
31/05/2022 109.20p 109.60p 107.60p 108.00p 983230
30/05/2022 109.40p 109.80p 108.00p 108.00p 3425053
27/05/2022 111.00p 111.00p 107.60p 107.80p 1324028
26/05/2022 110.80p 110.80p 109.20p 109.20p 2950825
25/05/2022 108.60p 111.20p 108.00p 110.60p 1731557
24/05/2022 111.20p 111.40p 106.10p 108.40p 4935366
23/05/2022 111.60p 111.70p 111.20p 111.60p 991651
20/05/2022 112.20p 112.53p 110.04p 111.00p 1264697
19/05/2022 113.40p 113.40p 110.90p 112.20p 1737969
18/05/2022 114.00p 114.20p 112.20p 112.20p 1257618
17/05/2022 113.40p 114.20p 113.02p 113.20p 1080244
16/05/2022 113.00p 113.64p 112.60p 112.60p 829034
13/05/2022 113.00p 113.80p 112.80p 113.40p 2005833
12/05/2022 113.20p 113.80p 112.60p 113.20p 532383
11/05/2022 113.80p 116.00p 113.60p 114.00p 2143028
10/05/2022 110.60p 113.80p 110.60p 113.80p 1426521
09/05/2022 109.60p 111.40p 109.40p 110.80p 4616028
06/05/2022 110.00p 110.55p 108.00p 108.00p 944650
05/05/2022 110.60p 111.00p 109.40p 109.40p 1401772
04/05/2022 110.20p 110.80p 109.90p 110.40p 1319223
03/05/2022 108.40p 110.00p 108.00p 110.00p 9844073
02/05/2022 108.40p 108.80p 107.80p 108.20p 1153010
29/04/2022 108.40p 108.80p 107.80p 108.20p 1153010
28/04/2022 108.60p 108.61p 108.20p 108.40p 1056984
27/04/2022 108.80p 108.80p 108.00p 108.60p 892655
26/04/2022 108.60p 108.80p 107.08p 108.40p 2212070
25/04/2022 108.60p 108.80p 107.40p 108.40p 1099606
22/04/2022 108.40p 108.80p 108.20p 108.60p 1546472
21/04/2022 108.20p 108.60p 107.20p 108.40p 1272854
20/04/2022 107.00p 108.00p 106.79p 107.40p 7559455
19/04/2022 104.40p 107.00p 104.20p 106.60p 3824572
18/04/2022 104.00p 105.40p 103.90p 104.00p 6530134
15/04/2022 104.00p 105.40p 103.90p 104.00p 6530134
14/04/2022 104.00p 105.40p 103.90p 104.00p 6530134
13/04/2022 104.00p 104.20p 103.60p 104.00p 626248
12/04/2022 104.00p 104.20p 103.60p 104.20p 2722516
11/04/2022 104.00p 104.00p 103.40p 104.00p 641597
08/04/2022 103.40p 104.20p 103.20p 104.00p 1602837
07/04/2022 103.80p 103.80p 103.19p 103.20p 3150061
06/04/2022 103.80p 103.80p 103.20p 103.20p 1556177
05/04/2022 103.40p 103.60p 102.94p 103.60p 1554299
04/04/2022 103.40p 104.40p 103.00p 103.60p 2291643
01/04/2022 104.00p 104.00p 103.00p 103.40p 1613423
31/03/2022 103.20p 103.80p 103.00p 103.40p 1953742
30/03/2022 103.60p 104.00p 103.00p 103.00p 2799058
29/03/2022 104.40p 104.50p 103.60p 104.00p 1483870
28/03/2022 104.20p 104.60p 103.60p 104.60p 874347
25/03/2022 104.80p 105.00p 104.40p 104.80p 2239024
24/03/2022 104.40p 105.40p 104.40p 104.40p 1121910
23/03/2022 104.80p 105.40p 104.43p 105.00p 444074
22/03/2022 104.60p 105.04p 104.40p 104.80p 769871
21/03/2022 104.20p 105.13p 104.20p 104.60p 756924
18/03/2022 104.60p 105.13p 104.20p 104.60p 1095816
17/03/2022 104.60p 105.35p 104.40p 104.60p 745866
16/03/2022 105.20p 105.20p 104.60p 104.60p 1130298
15/03/2022 104.60p 104.80p 104.10p 104.60p 871340
14/03/2022 104.40p 104.60p 104.00p 104.40p 1575797
11/03/2022 103.20p 104.20p 103.20p 104.00p 1476897
10/03/2022 103.80p 104.00p 103.35p 104.00p 1984186
09/03/2022 103.00p 103.60p 102.31p 103.20p 2607507
08/03/2022 102.20p 102.60p 101.81p 102.20p 2174241
07/03/2022 102.40p 102.40p 101.40p 102.00p 973709

*Close Price adjusted for both dividends and splits