US Solar Fund (USF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. US Solar Fund

Date Open High Low Close* Volume
25/03/2020 90.00p 90.00p 90.00p 90.00p 0
24/03/2020 90.25p 90.25p 88.50p 90.00p 161100
23/03/2020 90.75p 91.25p 90.50p 90.50p 3000
20/03/2020 92.00p 93.00p 91.00p 91.25p 95313
19/03/2020 95.00p 95.00p 91.00p 92.00p 238033
18/03/2020 98.00p 98.00p 93.00p 95.00p 6000
17/03/2020 99.00p 99.00p 96.00p 98.00p 60000
16/03/2020 100.00p 100.00p 98.00p 99.00p 29935
13/03/2020 100.00p 101.00p 100.00p 100.00p 65900
12/03/2020 100.50p 100.50p 100.00p 100.00p 10000
11/03/2020 100.50p 100.50p 100.50p 100.50p 0
10/03/2020 100.50p 100.50p 100.50p 100.50p 0
09/03/2020 100.50p 100.50p 100.50p 100.50p 0
06/03/2020 100.50p 100.50p 100.50p 100.50p 0
05/03/2020 100.50p 100.67p 100.50p 100.50p 210
04/03/2020 100.50p 101.00p 100.50p 100.50p 3050
03/03/2020 100.50p 100.50p 100.50p 100.50p 0
02/03/2020 100.50p 100.50p 100.50p 100.50p 0
28/02/2020 100.50p 100.50p 100.50p 100.50p 0
27/02/2020 100.50p 100.50p 100.50p 100.50p 0
26/02/2020 100.50p 100.50p 100.50p 100.50p 0
25/02/2020 100.50p 100.50p 100.50p 100.50p 4650000
24/02/2020 100.50p 100.50p 100.50p 100.50p 0
21/02/2020 100.50p 100.50p 100.50p 100.50p 0
20/02/2020 100.50p 100.50p 100.00p 100.50p 32000
19/02/2020 100.50p 100.67p 100.50p 100.50p 378500
18/02/2020 100.50p 100.50p 100.50p 100.50p 0
17/02/2020 100.50p 100.50p 100.50p 100.50p 792203
14/02/2020 100.50p 100.50p 100.00p 100.50p 258300
13/02/2020 100.00p 101.00p 100.00p 100.00p 20000
12/02/2020 100.00p 100.00p 99.30p 100.00p 12951
11/02/2020 100.00p 100.00p 100.00p 100.00p 0
10/02/2020 100.00p 100.00p 100.00p 100.00p 0
07/02/2020 100.00p 100.00p 100.00p 100.00p 0
06/02/2020 100.00p 100.00p 100.00p 100.00p 0
05/02/2020 100.00p 100.00p 99.00p 100.00p 3020
04/02/2020 100.00p 100.00p 100.00p 100.00p 20000
03/02/2020 100.00p 100.00p 100.00p 100.00p 0
31/01/2020 100.00p 100.50p 100.00p 100.00p 50000
30/01/2020 105.50p 105.50p 100.50p 100.50p 0
29/01/2020 105.50p 106.00p 105.50p 105.50p 0
28/01/2020 105.50p 105.50p 105.00p 105.50p 0
27/01/2020 105.50p 106.75p 105.50p 105.50p 20424
24/01/2020 105.50p 105.50p 105.50p 105.50p 0
23/01/2020 105.50p 105.50p 105.50p 105.50p 0
22/01/2020 105.50p 105.50p 105.50p 105.50p 0
21/01/2020 105.50p 105.50p 105.50p 105.50p 0
20/01/2020 105.50p 105.50p 105.50p 105.50p 0
17/01/2020 105.50p 105.50p 105.50p 105.50p 0
16/01/2020 106.00p 106.00p 105.50p 105.50p 0
15/01/2020 106.00p 106.00p 106.00p 106.00p 0
14/01/2020 106.00p 106.00p 106.00p 106.00p 0
13/01/2020 106.00p 106.00p 106.00p 106.00p 291500
10/01/2020 106.00p 106.00p 106.00p 106.00p 620000
09/01/2020 106.50p 106.50p 106.00p 106.00p 0
08/01/2020 106.50p 106.50p 106.50p 106.50p 0
07/01/2020 106.00p 106.50p 106.00p 106.50p 0
06/01/2020 106.00p 106.50p 106.00p 106.00p 1631982
03/01/2020 105.50p 106.00p 105.00p 106.00p 0
02/01/2020 105.00p 106.00p 105.00p 105.00p 680000
01/01/2020 105.00p 105.00p 105.00p 105.00p 0
31/12/2019 105.00p 105.00p 105.00p 105.00p 0
30/12/2019 105.00p 105.00p 105.00p 105.00p 0
27/12/2019 104.00p 105.00p 104.00p 105.00p 0
26/12/2019 104.00p 104.00p 104.00p 104.00p 0
25/12/2019 104.00p 104.00p 104.00p 104.00p 0
24/12/2019 104.00p 104.00p 104.00p 104.00p 0
23/12/2019 103.00p 104.00p 103.00p 104.00p 30000
20/12/2019 102.00p 102.50p 102.00p 102.50p 2200000
19/12/2019 102.00p 102.00p 102.00p 102.00p 0
18/12/2019 100.50p 102.00p 100.50p 102.00p 0
17/12/2019 100.50p 100.50p 100.50p 100.50p 0
16/12/2019 100.50p 100.50p 100.50p 100.50p 0
13/12/2019 100.25p 100.90p 100.25p 100.50p 7000
12/12/2019 100.00p 100.25p 100.00p 100.25p 5813
11/12/2019 100.00p 100.00p 100.00p 100.00p 0
10/12/2019 100.00p 100.00p 100.00p 100.00p 0
09/12/2019 100.00p 100.00p 100.00p 100.00p 0
06/12/2019 100.00p 101.00p 100.00p 100.00p 637016
05/12/2019 100.00p 100.00p 99.00p 100.00p 52000
04/12/2019 100.00p 100.80p 100.00p 100.00p 4935
03/12/2019 100.00p 101.00p 100.00p 100.00p 452700
02/12/2019 99.50p 101.00p 99.50p 100.00p 18000
29/11/2019 99.50p 99.50p 99.50p 99.50p 40000
28/11/2019 99.50p 99.50p 99.50p 99.50p 0
27/11/2019 99.50p 99.90p 99.50p 99.50p 30000
26/11/2019 99.50p 99.50p 99.50p 99.50p 724089
25/11/2019 99.50p 99.50p 99.50p 99.50p 0
22/11/2019 99.50p 99.50p 99.50p 99.50p 0
21/11/2019 99.50p 100.00p 99.50p 99.50p 700000
20/11/2019 99.25p 100.00p 99.25p 99.50p 532984
19/11/2019 99.25p 99.25p 99.00p 99.25p 676823
18/11/2019 99.25p 99.25p 99.25p 99.25p 0
15/11/2019 98.75p 99.25p 98.50p 99.25p 600000
14/11/2019 98.75p 98.75p 98.75p 98.75p 800000
13/11/2019 98.25p 99.00p 98.25p 98.75p 247360
12/11/2019 98.25p 98.40p 98.25p 98.25p 1075000
11/11/2019 98.25p 98.40p 98.25p 98.25p 263037
08/11/2019 98.25p 98.25p 98.25p 98.25p 38350
07/11/2019 98.25p 98.30p 98.25p 98.25p 120960
06/11/2019 98.25p 98.50p 98.25p 98.25p 231606
05/11/2019 98.25p 98.25p 98.25p 98.25p 0
04/11/2019 98.25p 98.25p 98.25p 98.25p 0
01/11/2019 98.25p 98.25p 98.00p 98.25p 40000
31/10/2019 98.25p 98.25p 98.25p 98.25p 0
30/10/2019 98.25p 98.25p 98.25p 98.25p 0
29/10/2019 98.25p 98.25p 98.25p 98.25p 40000
28/10/2019 98.25p 98.25p 98.25p 98.25p 0
25/10/2019 98.25p 98.25p 98.25p 98.25p 225000
24/10/2019 98.25p 98.25p 98.25p 98.25p 63340
23/10/2019 98.25p 98.25p 98.25p 98.25p 230100
22/10/2019 98.25p 98.25p 98.25p 98.25p 0
21/10/2019 98.25p 98.25p 98.25p 98.25p 117597
18/10/2019 98.25p 98.25p 98.25p 98.25p 270738
17/10/2019 98.25p 98.25p 98.25p 98.25p 0
16/10/2019 98.25p 98.25p 98.25p 98.25p 235523
15/10/2019 98.25p 98.40p 98.25p 98.25p 19994
14/10/2019 98.25p 98.25p 98.25p 98.25p 236328
11/10/2019 98.25p 98.25p 98.25p 98.25p 0
10/10/2019 98.25p 98.50p 98.25p 98.25p 166522
09/10/2019 98.25p 98.25p 98.00p 98.25p 28251
08/10/2019 98.25p 98.25p 98.25p 98.25p 0
07/10/2019 98.25p 98.25p 98.25p 98.25p 0
04/10/2019 98.25p 98.50p 98.25p 98.25p 188729
03/10/2019 98.50p 98.50p 98.00p 98.50p 4662
02/10/2019 98.50p 98.50p 98.50p 98.50p 0
01/10/2019 98.50p 98.50p 98.50p 98.50p 0
30/09/2019 98.75p 99.25p 98.50p 98.50p 0
27/09/2019 99.00p 99.50p 99.00p 99.25p 50000
26/09/2019 99.50p 99.50p 99.50p 99.50p 22405
25/09/2019 99.50p 99.50p 99.50p 99.50p 0
24/09/2019 99.50p 99.50p 99.50p 99.50p 0
23/09/2019 99.50p 99.80p 99.50p 99.50p 3700
20/09/2019 100.00p 100.00p 99.50p 99.50p 0
19/09/2019 100.50p 100.50p 100.00p 100.00p 0
18/09/2019 100.50p 100.50p 100.50p 100.50p 0
17/09/2019 100.50p 100.50p 100.50p 100.50p 0
16/09/2019 101.00p 101.00p 100.50p 100.50p 200000
13/09/2019 101.00p 101.00p 101.00p 101.00p 15000
12/09/2019 101.00p 101.45p 101.00p 101.00p 204241
11/09/2019 101.00p 101.00p 101.00p 101.00p 0
10/09/2019 101.00p 101.10p 101.00p 101.00p 35963
09/09/2019 101.50p 101.50p 101.00p 101.00p 10000
06/09/2019 101.50p 101.50p 101.50p 101.50p 167400
05/09/2019 101.50p 101.50p 101.50p 101.50p 0
04/09/2019 101.50p 101.50p 101.50p 101.50p 0
03/09/2019 101.50p 101.50p 101.50p 101.50p 0
02/09/2019 101.50p 101.50p 101.00p 101.50p 3000
30/08/2019 101.50p 101.50p 101.50p 101.50p 0
29/08/2019 101.50p 101.50p 101.00p 101.50p 1760
28/08/2019 101.50p 101.50p 101.50p 101.50p 0
27/08/2019 102.00p 102.00p 101.50p 101.50p 6600
23/08/2019 102.00p 102.00p 102.00p 102.00p 20000
22/08/2019 102.00p 102.00p 102.00p 102.00p 100000
21/08/2019 101.50p 102.00p 101.50p 102.00p 12203
20/08/2019 102.00p 102.00p 101.50p 101.50p 1726414
19/08/2019 102.00p 102.00p 102.00p 102.00p 0
16/08/2019 102.00p 102.00p 102.00p 102.00p 0
15/08/2019 102.00p 102.00p 101.00p 102.00p 3500
14/08/2019 102.00p 102.00p 102.00p 102.00p 306500
13/08/2019 102.00p 102.00p 102.00p 102.00p 104700
12/08/2019 102.50p 102.50p 102.00p 102.00p 135000
09/08/2019 102.50p 102.50p 102.50p 102.50p 0
08/08/2019 102.50p 102.50p 102.50p 102.50p 200000
07/08/2019 102.50p 102.50p 102.50p 102.50p 0
06/08/2019 102.50p 102.50p 102.50p 102.50p 0
05/08/2019 102.50p 102.50p 102.50p 102.50p 0
02/08/2019 102.50p 102.50p 102.50p 102.50p 0
01/08/2019 102.50p 102.50p 102.50p 102.50p 0
31/07/2019 102.50p 102.50p 102.50p 102.50p 0
30/07/2019 102.50p 102.50p 102.00p 102.50p 0
29/07/2019 102.50p 102.50p 102.50p 102.50p 73600
26/07/2019 102.50p 102.50p 102.17p 102.50p 22000
25/07/2019 102.50p 102.50p 102.50p 102.50p 0
24/07/2019 102.50p 102.50p 102.50p 102.50p 0
23/07/2019 102.50p 102.50p 102.20p 102.50p 6000
22/07/2019 102.50p 102.50p 102.50p 102.50p 0
19/07/2019 102.50p 102.50p 102.50p 102.50p 0
18/07/2019 102.50p 102.50p 102.50p 102.50p 17080
17/07/2019 102.50p 102.50p 102.50p 102.50p 0
16/07/2019 102.50p 102.50p 102.50p 102.50p 0
15/07/2019 102.50p 102.50p 102.50p 102.50p 0
12/07/2019 102.50p 102.50p 102.50p 102.50p 0
11/07/2019 102.50p 102.50p 102.50p 102.50p 0
10/07/2019 102.50p 102.50p 102.50p 102.50p 0
09/07/2019 102.50p 102.50p 102.50p 102.50p 0
08/07/2019 102.50p 102.50p 102.50p 102.50p 0
05/07/2019 102.50p 102.50p 102.50p 102.50p 0
04/07/2019 102.50p 102.50p 98.10p 102.50p 650000
03/07/2019 102.50p 102.50p 102.50p 102.50p 0
02/07/2019 102.50p 102.50p 102.50p 102.50p 0
01/07/2019 102.50p 102.50p 102.50p 102.50p 0
28/06/2019 102.50p 102.50p 101.00p 102.50p 6315
27/06/2019 102.50p 102.50p 102.50p 102.50p 420000
26/06/2019 102.50p 102.50p 102.50p 102.50p 0
25/06/2019 102.50p 102.50p 102.50p 102.50p 0
24/06/2019 102.50p 102.50p 102.50p 102.50p 0
21/06/2019 102.50p 102.50p 101.00p 102.50p 150000
20/06/2019 102.50p 102.50p 101.14p 102.50p 2000
19/06/2019 102.50p 102.50p 101.75p 102.50p 9000

*Close Price adjusted for both dividends and splits