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
21/05/2021 102.00p 102.40p 101.20p 101.20p 938829
20/05/2021 101.80p 101.86p 101.00p 101.20p 1020706
19/05/2021 101.80p 103.02p 101.60p 102.00p 552120
18/05/2021 100.80p 102.60p 100.80p 102.20p 569890
17/05/2021 101.00p 101.80p 100.20p 101.40p 1062121
14/05/2021 98.90p 101.80p 98.60p 101.20p 2970025
13/05/2021 98.50p 99.00p 98.00p 99.20p 2158330
12/05/2021 98.20p 99.00p 97.80p 98.80p 608958
11/05/2021 98.40p 98.50p 97.50p 98.30p 238017
10/05/2021 98.30p 98.70p 97.63p 98.20p 317483
07/05/2021 98.70p 98.70p 98.00p 98.10p 1405341
06/05/2021 98.10p 98.60p 97.32p 98.10p 377324
05/05/2021 97.20p 98.10p 97.00p 97.00p 803430
04/05/2021 98.10p 98.34p 97.10p 97.20p 483447
03/05/2021 99.20p 99.40p 98.00p 98.10p 866474
30/04/2021 99.20p 99.40p 98.00p 98.10p 866474
29/04/2021 99.00p 99.30p 98.80p 99.00p 1844944
28/04/2021 98.70p 99.50p 98.50p 99.00p 440607
27/04/2021 100.40p 100.99p 98.00p 98.00p 570969
26/04/2021 99.50p 102.41p 99.40p 100.00p 1475233
23/04/2021 99.70p 100.80p 98.60p 98.60p 853977
22/04/2021 100.00p 100.60p 99.92p 100.00p 425546
21/04/2021 99.80p 100.40p 99.45p 100.00p 1245103
20/04/2021 100.80p 101.60p 99.40p 99.80p 759948
19/04/2021 100.60p 101.60p 100.60p 100.60p 602894
16/04/2021 101.00p 101.60p 100.80p 100.80p 451660
15/04/2021 100.20p 101.29p 100.20p 100.80p 326312
14/04/2021 101.20p 101.74p 99.00p 100.20p 1106442
13/04/2021 101.20p 101.68p 101.00p 101.20p 690441
12/04/2021 101.80p 101.80p 101.00p 101.00p 727194
09/04/2021 101.80p 101.80p 101.00p 101.00p 448794
08/04/2021 101.80p 101.80p 101.01p 101.20p 854605
07/04/2021 102.00p 102.00p 101.00p 101.00p 696205
06/04/2021 100.80p 102.00p 100.09p 101.20p 463778
01/04/2021 100.40p 100.80p 99.25p 100.80p 208897
31/03/2021 98.80p 100.40p 98.80p 99.60p 199766
30/03/2021 100.40p 100.40p 99.10p 99.50p 312522
29/03/2021 99.80p 100.40p 99.00p 99.40p 715240
26/03/2021 99.00p 99.68p 98.20p 99.00p 350207
25/03/2021 100.40p 100.40p 98.30p 98.50p 1541354
24/03/2021 99.00p 100.20p 98.02p 99.80p 895114
23/03/2021 97.90p 98.99p 97.60p 98.80p 1212251
22/03/2021 97.40p 98.90p 97.00p 97.00p 738699
19/03/2021 97.80p 98.80p 96.50p 96.50p 15486904
18/03/2021 98.20p 98.39p 97.90p 98.10p 1450398
17/03/2021 98.20p 99.44p 98.00p 98.30p 1157141
16/03/2021 100.00p 100.38p 98.20p 98.20p 1404039
15/03/2021 101.00p 101.00p 99.70p 100.00p 750913
12/03/2021 101.00p 101.00p 100.40p 100.40p 627797
11/03/2021 101.00p 101.00p 99.21p 101.00p 510499
10/03/2021 100.00p 101.00p 99.00p 100.80p 657767
09/03/2021 99.80p 100.00p 98.70p 98.70p 1057442
08/03/2021 99.90p 99.90p 98.00p 98.40p 629136
05/03/2021 99.80p 100.40p 99.53p 99.70p 414345
04/03/2021 101.00p 101.00p 100.20p 101.00p 881123
03/03/2021 99.70p 101.00p 99.37p 100.80p 619350
02/03/2021 101.20p 101.20p 99.40p 99.70p 2381179
01/03/2021 101.60p 101.60p 99.80p 100.40p 541687
26/02/2021 101.00p 101.40p 99.00p 99.00p 651327
25/02/2021 102.00p 102.20p 100.80p 101.60p 1119762
24/02/2021 101.80p 101.80p 101.00p 101.60p 509158
23/02/2021 100.80p 103.90p 100.80p 101.80p 653610
22/02/2021 101.20p 101.40p 100.71p 100.80p 447437
19/02/2021 100.00p 100.80p 100.00p 100.40p 673985
18/02/2021 101.40p 102.00p 100.00p 100.00p 1055769
17/02/2021 103.00p 103.00p 102.00p 102.20p 603563
16/02/2021 105.00p 105.00p 102.00p 102.80p 864743
15/02/2021 104.00p 104.00p 103.00p 103.00p 527127
12/02/2021 103.80p 103.80p 102.00p 102.40p 426154
11/02/2021 104.40p 104.40p 102.20p 103.00p 356185
10/02/2021 103.60p 104.60p 102.60p 103.00p 831503
09/02/2021 103.80p 103.80p 102.98p 103.60p 519921
08/02/2021 104.60p 104.60p 103.00p 103.80p 4548656
05/02/2021 105.00p 105.00p 103.04p 104.00p 2028458
04/02/2021 104.80p 104.80p 103.40p 103.40p 488377
03/02/2021 104.80p 104.80p 104.00p 104.00p 981648
02/02/2021 105.00p 105.00p 104.20p 104.60p 615793
01/02/2021 104.60p 105.00p 104.00p 104.60p 560186
29/01/2021 103.40p 104.60p 103.00p 104.60p 436255
28/01/2021 103.40p 104.40p 103.18p 104.40p 525027
27/01/2021 104.20p 104.64p 103.20p 103.20p 578166
26/01/2021 105.40p 105.40p 103.00p 103.00p 881859
25/01/2021 105.00p 105.00p 103.60p 104.40p 3702436
22/01/2021 104.80p 105.80p 103.20p 103.20p 617311
21/01/2021 106.60p 106.60p 103.40p 103.40p 634686
20/01/2021 106.60p 106.60p 105.53p 106.20p 576784
19/01/2021 106.20p 106.40p 105.60p 106.00p 1039690
18/01/2021 106.60p 106.60p 105.60p 106.00p 688665
15/01/2021 106.60p 106.60p 105.20p 106.20p 323231
14/01/2021 105.60p 106.60p 105.00p 106.20p 734221
13/01/2021 107.00p 107.00p 104.40p 105.00p 540315
12/01/2021 107.40p 107.40p 105.20p 105.40p 300102
11/01/2021 107.40p 107.40p 105.75p 106.40p 833332
08/01/2021 107.60p 107.60p 106.80p 106.80p 484578
07/01/2021 107.40p 107.40p 106.34p 107.00p 403591
06/01/2021 107.80p 107.80p 106.20p 107.00p 515417
05/01/2021 106.20p 107.80p 106.20p 107.40p 554329
04/01/2021 107.80p 107.80p 105.80p 106.80p 482611
31/12/2020 105.80p 107.42p 105.80p 106.60p 29888
30/12/2020 107.60p 107.60p 106.00p 106.60p 316380
29/12/2020 106.00p 107.60p 104.70p 107.60p 399584
28/12/2020 104.80p 106.00p 104.09p 105.40p 282601
24/12/2020 104.80p 106.00p 104.09p 105.40p 282601
23/12/2020 101.80p 104.60p 100.46p 104.40p 861462
22/12/2020 102.60p 103.81p 100.00p 101.40p 1225635
21/12/2020 104.00p 105.40p 101.20p 101.20p 572248
18/12/2020 107.40p 107.40p 103.60p 104.80p 1941216
17/12/2020 106.00p 107.40p 105.60p 107.20p 727655
16/12/2020 107.00p 107.00p 106.25p 106.80p 1931552
15/12/2020 107.00p 107.00p 105.23p 105.40p 340512
14/12/2020 105.00p 106.60p 105.00p 106.00p 461276
11/12/2020 104.60p 106.20p 104.40p 106.20p 650095
10/12/2020 106.20p 106.60p 105.00p 106.60p 652122
09/12/2020 107.20p 107.20p 105.20p 105.40p 702969
08/12/2020 106.80p 107.18p 105.60p 106.00p 469447
07/12/2020 106.00p 107.40p 105.80p 106.80p 255109
04/12/2020 107.40p 107.40p 106.20p 107.00p 415720
03/12/2020 106.80p 107.20p 106.20p 107.20p 940275
02/12/2020 106.80p 107.20p 106.60p 107.00p 443037
01/12/2020 107.00p 107.80p 106.00p 107.00p 644599
30/11/2020 105.80p 107.00p 104.76p 106.80p 364795
27/11/2020 105.60p 106.80p 104.40p 106.80p 1204651
26/11/2020 105.00p 107.00p 105.00p 106.60p 578219
25/11/2020 107.20p 107.20p 105.80p 106.00p 910022
24/11/2020 107.60p 107.60p 104.80p 105.80p 863423
23/11/2020 106.40p 107.26p 105.20p 106.80p 498918
20/11/2020 106.00p 106.50p 105.20p 105.20p 690559
19/11/2020 108.00p 108.00p 105.90p 106.00p 369554
18/11/2020 105.20p 108.00p 105.20p 108.00p 1415759
17/11/2020 107.20p 108.00p 103.80p 105.20p 1625200
16/11/2020 107.80p 108.04p 106.76p 107.00p 982790
13/11/2020 108.40p 108.40p 106.80p 106.80p 504849
12/11/2020 108.80p 108.80p 107.80p 108.00p 548319
10/11/2020 107.00p 108.60p 107.00p 108.20p 439501
09/11/2020 108.60p 108.60p 107.40p 107.40p 756055
06/11/2020 107.80p 108.20p 107.40p 107.40p 760603
05/11/2020 108.60p 108.60p 107.00p 107.00p 505692
04/11/2020 107.00p 108.40p 107.00p 108.00p 236007
03/11/2020 108.20p 108.40p 107.00p 107.80p 123365
02/11/2020 107.20p 107.80p 106.96p 107.80p 154229
30/10/2020 106.40p 108.00p 106.40p 107.40p 194116
29/10/2020 107.80p 107.89p 107.20p 107.40p 275151
28/10/2020 107.80p 108.00p 106.80p 107.20p 669900
27/10/2020 107.00p 108.00p 106.80p 107.00p 562340
26/10/2020 107.20p 109.00p 107.20p 107.80p 158128
23/10/2020 108.60p 108.60p 107.64p 108.20p 415116
22/10/2020 108.00p 108.00p 107.35p 108.00p 256433
21/10/2020 108.00p 108.40p 107.20p 107.60p 209730
20/10/2020 107.80p 107.80p 106.88p 107.20p 353339
19/10/2020 108.80p 109.00p 106.40p 106.40p 1094305
16/10/2020 109.20p 109.20p 107.00p 107.00p 686333
15/10/2020 107.20p 108.36p 107.20p 108.00p 1224096
14/10/2020 107.40p 110.63p 107.40p 108.00p 579057
13/10/2020 107.20p 109.00p 107.20p 108.00p 294117
12/10/2020 105.80p 108.40p 105.80p 108.00p 451349
09/10/2020 106.20p 106.60p 105.60p 106.40p 1141046
08/10/2020 104.20p 106.80p 103.92p 106.40p 316016
07/10/2020 102.20p 104.80p 102.20p 104.20p 268437
06/10/2020 103.80p 103.80p 102.86p 103.40p 147625
05/10/2020 103.80p 103.80p 102.20p 103.80p 245094
02/10/2020 103.60p 103.60p 102.18p 103.00p 1270170
01/10/2020 102.20p 103.40p 101.80p 102.60p 125047
30/09/2020 101.80p 103.09p 101.80p 102.00p 649785
29/09/2020 102.20p 102.57p 101.40p 102.00p 454360
28/09/2020 102.00p 102.57p 101.08p 102.40p 808769
25/09/2020 101.80p 101.89p 101.00p 101.80p 100755
24/09/2020 100.60p 101.80p 100.60p 101.00p 599845
23/09/2020 101.80p 101.80p 100.80p 101.40p 891385
22/09/2020 102.00p 103.09p 100.80p 100.80p 809568
21/09/2020 103.40p 103.80p 101.80p 101.80p 442668
18/09/2020 102.80p 103.80p 102.40p 103.40p 349771
17/09/2020 102.20p 103.80p 102.20p 102.60p 2002835
16/09/2020 102.20p 103.80p 102.00p 102.80p 273204
15/09/2020 102.60p 103.42p 102.00p 102.60p 647720
14/09/2020 102.40p 103.21p 102.00p 102.00p 278842
11/09/2020 103.20p 104.40p 102.20p 102.60p 746304
10/09/2020 105.60p 105.60p 103.20p 103.20p 195010
09/09/2020 104.40p 106.60p 103.20p 103.40p 2895463
08/09/2020 105.60p 105.97p 104.40p 105.00p 395703
07/09/2020 106.00p 106.00p 105.20p 105.40p 268693
04/09/2020 105.20p 106.40p 104.40p 106.00p 106125
03/09/2020 107.20p 107.20p 104.40p 105.00p 1021195
02/09/2020 105.80p 106.40p 105.60p 106.00p 114177
01/09/2020 107.00p 107.00p 105.40p 105.60p 2434447
31/08/2020 105.40p 106.40p 105.40p 105.80p 281708
28/08/2020 105.40p 106.40p 105.40p 105.80p 281708
27/08/2020 106.00p 106.80p 105.20p 106.00p 207620
26/08/2020 105.80p 106.30p 105.40p 106.00p 243639
25/08/2020 106.80p 106.80p 105.40p 105.80p 218503
24/08/2020 106.60p 106.60p 105.20p 105.20p 141732
21/08/2020 105.80p 106.00p 105.11p 106.00p 195301
20/08/2020 105.00p 106.40p 105.00p 105.20p 224698
19/08/2020 108.20p 108.40p 107.00p 107.60p 228059
18/08/2020 107.20p 108.40p 107.20p 107.80p 275366
17/08/2020 107.40p 108.09p 107.00p 107.00p 131454
14/08/2020 107.20p 108.20p 107.00p 108.00p 88590
13/08/2020 107.60p 108.20p 107.20p 107.60p 669333
12/08/2020 108.20p 108.65p 107.80p 108.20p 1007797
11/08/2020 109.40p 109.40p 108.00p 108.00p 266109
10/08/2020 109.20p 110.00p 108.00p 108.60p 110753

*Close Price adjusted for both dividends and splits