US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
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
08/03/2024 42.20p 42.20p 40.40p 42.20p 43218
07/03/2024 42.20p 42.20p 40.40p 42.20p 57684
06/03/2024 42.20p 42.80p 40.40p 42.20p 32340
05/03/2024 42.20p 42.22p 40.40p 42.20p 49420
04/03/2024 42.20p 42.25p 40.47p 42.20p 64321
01/03/2024 42.20p 42.38p 42.20p 42.20p 18102
29/02/2024 42.20p 42.40p 40.40p 42.20p 39120
28/02/2024 41.70p 42.50p 40.40p 42.20p 46249
27/02/2024 41.70p 41.70p 41.40p 41.70p 0
26/02/2024 42.00p 42.17p 35.00p 41.70p 86928
23/02/2024 42.00p 42.50p 39.00p 42.00p 53863
22/02/2024 42.00p 42.36p 39.00p 42.00p 73686
21/02/2024 42.50p 43.00p 41.00p 42.00p 56442
20/02/2024 42.50p 43.00p 41.00p 42.50p 31730
19/02/2024 43.00p 43.40p 41.00p 42.50p 68574
16/02/2024 43.00p 43.50p 42.00p 43.00p 22122
15/02/2024 43.00p 43.55p 42.05p 43.00p 132717
14/02/2024 43.00p 43.00p 42.02p 43.00p 32541
13/02/2024 43.00p 43.00p 42.76p 43.00p 11831
12/02/2024 43.00p 43.40p 42.75p 43.00p 21857
09/02/2024 43.00p 43.55p 42.10p 43.00p 70114
08/02/2024 43.30p 43.40p 42.70p 43.00p 22357
07/02/2024 43.20p 44.00p 42.56p 43.30p 117934
06/02/2024 43.20p 43.44p 42.40p 43.20p 122499
05/02/2024 43.20p 43.44p 42.40p 43.20p 49374
02/02/2024 43.20p 43.60p 42.40p 43.20p 65422
01/02/2024 43.20p 43.60p 42.40p 43.20p 68010
31/01/2024 43.20p 43.46p 42.86p 43.20p 10295
30/01/2024 43.20p 43.78p 42.40p 43.20p 91085
29/01/2024 43.20p 43.50p 42.40p 43.20p 11888
26/01/2024 43.20p 43.54p 42.00p 43.20p 39732
25/01/2024 43.20p 43.54p 42.40p 43.20p 41272
24/01/2024 43.20p 43.55p 42.40p 43.20p 46054
23/01/2024 43.20p 43.60p 42.45p 43.20p 64969
22/01/2024 43.20p 43.20p 42.45p 43.20p 43222
19/01/2024 43.20p 43.90p 42.60p 43.20p 544299
18/01/2024 43.15p 43.95p 42.83p 43.20p 374031
17/01/2024 43.15p 44.00p 42.35p 43.15p 71372
16/01/2024 43.15p 43.92p 42.35p 43.30p 59223
15/01/2024 43.15p 43.79p 42.79p 43.15p 28487
12/01/2024 43.15p 43.79p 42.35p 43.15p 53482
11/01/2024 43.15p 44.00p 42.76p 43.15p 263023
10/01/2024 43.15p 43.49p 42.77p 43.15p 28839
09/01/2024 43.15p 43.47p 42.76p 43.15p 49475
08/01/2024 43.15p 44.00p 42.73p 43.15p 66816
05/01/2024 43.15p 44.00p 43.15p 43.15p 9050
04/01/2024 43.10p 43.47p 42.69p 43.15p 19927
03/01/2024 43.00p 44.00p 42.69p 43.10p 31777
02/01/2024 42.85p 43.45p 42.43p 43.00p 127849
29/12/2023 42.85p 43.45p 42.43p 42.85p 12789
28/12/2023 42.75p 45.00p 42.10p 42.85p 74985
27/12/2023 42.25p 43.45p 42.04p 42.75p 175700
22/12/2023 42.25p 43.00p 41.55p 42.25p 16222
21/12/2023 41.50p 43.25p 41.46p 42.25p 59960
20/12/2023 40.75p 42.00p 40.57p 41.50p 268126
19/12/2023 40.60p 41.75p 39.70p 40.75p 181323
18/12/2023 40.60p 41.72p 39.26p 40.60p 172832
15/12/2023 40.60p 41.75p 39.26p 40.60p 41258
14/12/2023 40.60p 40.85p 39.25p 40.60p 34566
13/12/2023 40.55p 41.75p 39.10p 40.60p 25865
12/12/2023 40.55p 40.90p 39.10p 40.55p 48313
11/12/2023 40.55p 41.09p 39.10p 40.55p 154296
08/12/2023 40.80p 41.75p 39.94p 40.80p 34252
07/12/2023 41.00p 41.78p 39.60p 40.80p 104554
06/12/2023 41.00p 41.80p 41.00p 41.00p 75281
05/12/2023 41.00p 41.50p 41.00p 41.00p 68218
04/12/2023 41.00p 41.92p 40.92p 41.50p 157514
01/12/2023 41.00p 41.65p 40.90p 41.00p 71979
30/11/2023 41.00p 41.00p 40.00p 41.00p 171464
29/11/2023 41.00p 41.00p 40.92p 41.00p 7500
28/11/2023 41.00p 41.65p 40.00p 41.00p 112989
27/11/2023 41.00p 41.30p 40.00p 41.00p 98851
24/11/2023 41.00p 41.40p 40.00p 41.00p 95871
23/11/2023 41.00p 41.41p 40.12p 41.00p 1237
22/11/2023 41.00p 41.00p 40.12p 41.00p 37853
21/11/2023 41.00p 41.00p 40.00p 41.00p 62304
20/11/2023 41.00p 41.00p 40.00p 41.00p 82612
17/11/2023 41.00p 41.00p 40.96p 41.00p 29369
16/11/2023 41.00p 41.00p 40.10p 41.00p 77298
15/11/2023 41.00p 41.00p 40.00p 41.00p 53712
14/11/2023 41.50p 41.50p 40.00p 41.00p 62810
13/11/2023 41.50p 41.75p 41.10p 41.50p 104017
10/11/2023 41.00p 41.75p 41.00p 41.50p 76956
09/11/2023 41.00p 41.58p 40.00p 41.00p 432334
08/11/2023 41.00p 41.00p 40.00p 41.00p 30511
07/11/2023 41.00p 41.00p 40.00p 41.00p 143425
06/11/2023 41.00p 41.00p 37.00p 41.00p 57556
03/11/2023 42.50p 42.50p 40.00p 41.00p 115597
02/11/2023 44.00p 44.00p 41.00p 42.50p 120861
01/11/2023 44.70p 44.70p 42.00p 44.00p 53000
31/10/2023 45.25p 45.25p 43.40p 44.95p 49901
30/10/2023 45.50p 45.50p 44.00p 45.25p 16872
27/10/2023 45.50p 45.50p 44.00p 45.50p 11250
26/10/2023 45.50p 45.50p 44.02p 45.50p 5127
25/10/2023 45.50p 45.50p 44.02p 45.50p 8903
24/10/2023 45.50p 45.50p 44.02p 45.50p 10308
23/10/2023 45.50p 45.50p 44.02p 45.50p 30004
20/10/2023 45.50p 45.50p 44.18p 45.50p 24353
19/10/2023 45.50p 45.50p 44.17p 45.50p 59933
18/10/2023 45.50p 45.50p 44.09p 45.50p 19562
17/10/2023 45.70p 45.70p 44.00p 45.50p 94466

*Close Price adjusted for both dividends and splits