US Solar Fund (GBP) (USFP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. US Solar Fund (GBP)

Date Open High Low Close* Volume
20/12/2024 33.50p 33.50p 32.34p 33.50p 35363
19/12/2024 34.00p 34.00p 34.00p 34.00p 0
18/12/2024 34.00p 34.00p 33.00p 34.00p 12007
17/12/2024 34.50p 34.50p 33.01p 34.00p 18645
16/12/2024 34.50p 34.50p 33.30p 34.50p 7447
13/12/2024 34.50p 34.50p 33.30p 34.50p 25129
12/12/2024 34.50p 34.50p 33.00p 34.50p 7770
11/12/2024 34.50p 34.50p 33.00p 34.50p 21038
10/12/2024 34.50p 34.50p 33.01p 34.50p 5002
09/12/2024 34.50p 34.50p 33.00p 34.50p 43689
06/12/2024 34.50p 34.50p 33.00p 34.50p 83924
05/12/2024 34.50p 34.50p 33.00p 34.50p 16221
04/12/2024 34.50p 34.50p 33.00p 34.50p 19684
03/12/2024 34.50p 34.50p 33.12p 34.50p 1191
02/12/2024 35.00p 35.00p 33.09p 34.75p 34127
29/11/2024 35.00p 35.00p 33.08p 34.75p 39921
28/11/2024 35.00p 35.50p 34.02p 35.50p 34712
27/11/2024 35.00p 35.50p 34.00p 35.50p 42203
26/11/2024 35.00p 35.50p 34.00p 35.50p 45650
25/11/2024 35.00p 35.50p 34.00p 35.50p 42460
22/11/2024 35.00p 35.87p 34.07p 35.50p 400
21/11/2024 35.00p 35.60p 34.06p 35.50p 20645
20/11/2024 35.00p 35.50p 34.06p 35.50p 106305
19/11/2024 35.00p 35.50p 34.15p 35.50p 10972
18/11/2024 35.00p 35.99p 34.15p 35.50p 56562
15/11/2024 35.00p 35.99p 34.15p 35.50p 11294
14/11/2024 35.00p 35.50p 34.00p 35.50p 40973
13/11/2024 35.00p 35.50p 34.31p 35.50p 38616
12/11/2024 35.00p 36.00p 34.31p 35.50p 64869
11/11/2024 35.50p 36.00p 34.20p 35.50p 79202
08/11/2024 35.50p 35.75p 34.50p 35.75p 89042
07/11/2024 35.50p 35.75p 34.20p 35.75p 115570
06/11/2024 35.50p 36.25p 34.18p 35.75p 118379
05/11/2024 35.50p 36.00p 34.18p 35.75p 16680
04/11/2024 35.50p 36.00p 35.10p 35.75p 12531
01/11/2024 35.50p 35.75p 35.10p 35.75p 36713
31/10/2024 35.50p 36.25p 35.10p 35.75p 13345
30/10/2024 35.00p 36.00p 35.00p 35.75p 18553
29/10/2024 35.00p 35.50p 34.94p 35.50p 46905
28/10/2024 35.00p 35.50p 34.94p 35.50p 15691
25/10/2024 34.50p 35.50p 34.50p 35.50p 33688
24/10/2024 34.50p 38.00p 34.50p 35.00p 68716
23/10/2024 34.00p 35.00p 33.20p 35.00p 78636
22/10/2024 34.00p 34.00p 33.12p 34.00p 2036
21/10/2024 34.00p 34.00p 33.12p 34.00p 14526
18/10/2024 34.75p 34.75p 33.50p 34.00p 73883
17/10/2024 34.75p 35.00p 34.05p 34.75p 19361
16/10/2024 34.75p 35.00p 34.00p 34.75p 17194
15/10/2024 34.75p 34.75p 34.00p 34.75p 85611
14/10/2024 34.75p 35.00p 34.75p 34.75p 4984
11/10/2024 34.50p 34.75p 34.00p 34.75p 42070
10/10/2024 35.00p 35.00p 34.00p 34.50p 11812
09/10/2024 35.00p 35.00p 34.06p 35.00p 38796
08/10/2024 35.00p 35.00p 34.00p 35.00p 67470
07/10/2024 35.00p 35.00p 34.10p 35.00p 15543
04/10/2024 35.00p 35.00p 34.00p 35.00p 2512
03/10/2024 35.00p 35.00p 34.25p 35.00p 5463
02/10/2024 35.00p 35.00p 34.00p 35.00p 3445
01/10/2024 35.00p 35.80p 34.00p 35.00p 31461
30/09/2024 35.00p 35.00p 34.00p 35.00p 17824
27/09/2024 35.00p 35.00p 34.02p 35.00p 20066
26/09/2024 35.00p 35.00p 34.02p 35.00p 59262
25/09/2024 35.00p 35.00p 34.02p 35.00p 35228
24/09/2024 35.50p 35.50p 34.00p 34.50p 137908
23/09/2024 35.50p 35.50p 34.03p 35.50p 58711
20/09/2024 35.50p 35.50p 34.03p 35.50p 85127
19/09/2024 35.50p 35.50p 34.03p 35.50p 64786
18/09/2024 35.50p 35.50p 34.17p 35.50p 90147
17/09/2024 35.50p 35.50p 34.17p 35.50p 61811
16/09/2024 35.50p 35.50p 34.17p 35.50p 45046
13/09/2024 35.50p 35.50p 34.17p 35.50p 51663
12/09/2024 35.50p 35.50p 34.04p 35.50p 527152
11/09/2024 35.50p 35.50p 34.04p 35.50p 284104
10/09/2024 35.50p 35.50p 34.09p 35.50p 9747
09/09/2024 35.50p 35.50p 34.09p 35.00p 35087
06/09/2024 36.00p 36.00p 34.24p 35.50p 10609
05/09/2024 36.00p 36.00p 34.24p 36.00p 94420
04/09/2024 36.00p 36.00p 34.24p 36.00p 61336
03/09/2024 36.00p 36.00p 34.24p 36.00p 62637
02/09/2024 36.00p 36.00p 34.20p 36.00p 23740
30/08/2024 36.00p 36.00p 34.12p 36.00p 8776
29/08/2024 36.00p 36.00p 34.10p 36.00p 30315
28/08/2024 36.00p 36.00p 34.10p 36.00p 28313
27/08/2024 36.00p 36.00p 34.08p 36.00p 29798
23/08/2024 36.00p 36.00p 34.36p 36.00p 31590
22/08/2024 36.00p 36.27p 34.36p 36.00p 21118
21/08/2024 36.00p 36.41p 36.00p 36.00p 76
20/08/2024 36.00p 36.00p 34.36p 36.00p 6360
19/08/2024 36.00p 36.00p 34.36p 36.00p 10496
16/08/2024 36.00p 36.68p 36.00p 36.00p 1363
15/08/2024 36.00p 36.00p 34.36p 36.00p 31569
14/08/2024 36.00p 36.71p 34.20p 36.00p 29590
13/08/2024 36.00p 36.75p 34.32p 36.00p 69589
12/08/2024 36.00p 36.90p 34.32p 36.00p 33584
09/08/2024 36.00p 36.00p 34.32p 36.00p 26468
08/08/2024 36.00p 36.00p 34.32p 36.00p 30499
07/08/2024 36.00p 36.00p 34.32p 36.00p 27842
06/08/2024 36.00p 37.40p 34.52p 36.00p 49239
05/08/2024 36.00p 36.24p 34.52p 36.00p 13957
02/08/2024 36.00p 36.00p 34.50p 36.00p 13491
01/08/2024 36.00p 37.00p 34.50p 36.00p 32974
31/07/2024 36.00p 36.24p 34.50p 36.00p 38311
30/07/2024 36.00p 36.00p 34.00p 36.00p 347935
29/07/2024 36.00p 36.28p 34.50p 36.00p 21853
26/07/2024 36.00p 36.28p 34.34p 36.00p 32608
25/07/2024 36.00p 36.28p 34.34p 36.00p 67971
24/07/2024 36.00p 36.32p 34.00p 36.00p 84371
23/07/2024 36.00p 36.65p 34.16p 36.00p 135968
22/07/2024 36.00p 36.00p 34.16p 36.00p 34334
19/07/2024 36.00p 36.00p 34.16p 36.00p 80626
18/07/2024 36.00p 36.00p 34.12p 36.00p 6784
17/07/2024 36.00p 36.00p 34.08p 36.00p 16740
16/07/2024 36.00p 36.00p 34.04p 36.00p 86884
15/07/2024 36.00p 36.00p 34.00p 36.00p 32639
12/07/2024 36.00p 36.00p 34.00p 36.00p 9835
11/07/2024 35.75p 36.00p 34.00p 36.00p 128926
10/07/2024 36.00p 36.00p 34.00p 35.75p 71958
09/07/2024 36.00p 36.16p 34.00p 36.00p 110231
08/07/2024 36.50p 36.50p 35.00p 36.00p 5786
05/07/2024 36.50p 36.50p 35.00p 36.50p 8185
04/07/2024 36.50p 36.50p 35.00p 36.50p 9636
03/07/2024 36.50p 36.50p 35.00p 36.50p 15814
02/07/2024 36.85p 36.85p 35.00p 36.50p 82818
01/07/2024 38.00p 38.00p 36.00p 37.00p 84840
28/06/2024 38.00p 38.00p 37.79p 38.00p 353
27/06/2024 38.00p 38.00p 36.03p 38.00p 88573
26/06/2024 38.00p 38.00p 36.10p 38.00p 15570
25/06/2024 38.00p 39.10p 36.10p 38.00p 59133
24/06/2024 38.50p 39.10p 36.00p 38.00p 62869
21/06/2024 38.50p 39.00p 35.25p 38.50p 46758
20/06/2024 38.75p 39.15p 36.03p 38.50p 112453
19/06/2024 39.00p 39.84p 37.00p 38.75p 103133
18/06/2024 39.25p 40.05p 37.00p 39.00p 141087
17/06/2024 39.25p 40.21p 37.62p 39.25p 190027
14/06/2024 39.25p 40.34p 37.95p 39.25p 40911
13/06/2024 39.25p 39.25p 37.94p 39.25p 14000
12/06/2024 39.25p 40.23p 37.94p 39.25p 8984
11/06/2024 39.25p 40.25p 37.90p 39.25p 10064
10/06/2024 39.00p 40.90p 37.54p 39.25p 85455
07/06/2024 39.00p 40.90p 37.96p 39.25p 7391
06/06/2024 39.25p 40.90p 38.73p 39.25p 6236
05/06/2024 39.25p 39.25p 38.73p 39.25p 15677
04/06/2024 39.25p 40.90p 38.73p 39.25p 8035
03/06/2024 39.50p 40.90p 38.65p 39.25p 167023
31/05/2024 39.50p 40.97p 39.50p 39.50p 28614
30/05/2024 39.50p 40.90p 39.50p 39.50p 30000
29/05/2024 39.50p 40.85p 38.57p 39.50p 3814
28/05/2024 39.25p 40.97p 38.56p 39.50p 105504
24/05/2024 39.25p 39.25p 38.55p 39.25p 3686
23/05/2024 39.25p 39.25p 38.55p 39.25p 32976
22/05/2024 39.25p 40.90p 38.44p 39.25p 8187
21/05/2024 39.25p 40.90p 39.25p 39.25p 35241
20/05/2024 39.25p 40.90p 38.44p 39.25p 25075
17/05/2024 39.25p 39.25p 38.33p 39.25p 10960
16/05/2024 39.25p 40.30p 37.92p 39.25p 66698
15/05/2024 39.25p 41.00p 38.05p 39.25p 105156
14/05/2024 37.50p 41.00p 37.45p 39.25p 254583
13/05/2024 38.50p 40.00p 37.00p 38.50p 231553
10/05/2024 38.50p 39.20p 37.00p 38.50p 96494
09/05/2024 38.50p 39.40p 37.00p 38.50p 169533
08/05/2024 38.50p 40.00p 37.00p 37.00p 51941
07/05/2024 38.50p 39.88p 37.00p 37.00p 196801
03/05/2024 39.00p 39.31p 37.00p 38.50p 201843
02/05/2024 37.50p 38.00p 36.00p 38.00p 82552
01/05/2024 37.50p 38.00p 36.71p 38.00p 169897
30/04/2024 37.50p 38.00p 36.00p 38.00p 86068
29/04/2024 37.50p 38.00p 36.00p 38.00p 8553
26/04/2024 37.50p 38.00p 36.00p 38.00p 192178
25/04/2024 37.50p 38.00p 36.00p 38.00p 52162
24/04/2024 36.00p 39.77p 35.00p 38.00p 556176
23/04/2024 36.00p 36.00p 34.20p 36.00p 48653
22/04/2024 36.00p 36.00p 34.10p 36.00p 117662
19/04/2024 36.00p 36.00p 34.10p 36.00p 68570
18/04/2024 36.00p 36.00p 34.10p 36.00p 42875
17/04/2024 36.00p 36.00p 34.00p 36.00p 197226
16/04/2024 36.00p 36.00p 34.00p 36.00p 59376
15/04/2024 36.00p 36.00p 34.00p 36.00p 91596
12/04/2024 36.00p 36.00p 34.00p 36.00p 80998
11/04/2024 36.00p 36.00p 34.00p 36.00p 23441
10/04/2024 36.00p 36.00p 34.00p 36.00p 29727
09/04/2024 36.60p 36.60p 34.00p 36.00p 115869
08/04/2024 36.60p 36.60p 34.20p 36.60p 82556
05/04/2024 36.60p 36.60p 34.20p 36.60p 5532
04/04/2024 37.50p 38.80p 34.50p 36.60p 42485
03/04/2024 37.50p 37.60p 35.50p 37.60p 6651
02/04/2024 37.25p 37.50p 35.50p 37.50p 88011
28/03/2024 37.30p 37.30p 34.50p 37.25p 111893
27/03/2024 38.50p 38.80p 35.00p 37.30p 88166
26/03/2024 39.00p 40.28p 36.00p 38.50p 86577
25/03/2024 39.70p 39.74p 37.00p 39.00p 132136
22/03/2024 40.50p 41.20p 38.00p 39.95p 159414
21/03/2024 40.80p 41.20p 39.00p 40.50p 33442
20/03/2024 41.00p 41.00p 40.80p 40.80p 14299
19/03/2024 41.00p 42.00p 39.60p 40.80p 140903
18/03/2024 41.50p 42.15p 39.00p 41.00p 59425
15/03/2024 41.50p 41.50p 40.90p 41.50p 47827
14/03/2024 41.90p 41.90p 40.00p 41.50p 17162
13/03/2024 42.00p 42.00p 39.50p 42.00p 59930
12/03/2024 42.00p 43.11p 42.00p 42.00p 0
11/03/2024 42.20p 42.20p 40.00p 42.00p 65394

*Close Price adjusted for both dividends and splits