US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
16/10/2023 45.50p 45.70p 44.00p 45.70p 94561
13/10/2023 45.70p 45.70p 44.40p 45.70p 32726
12/10/2023 46.50p 46.50p 44.43p 45.70p 128316
11/10/2023 46.80p 47.00p 45.00p 46.50p 103081
10/10/2023 47.00p 47.00p 46.00p 46.80p 13394
09/10/2023 48.00p 48.00p 46.00p 47.00p 32694
06/10/2023 48.00p 48.00p 46.53p 48.00p 33103
05/10/2023 48.15p 48.15p 46.63p 48.00p 12449
04/10/2023 48.45p 48.75p 47.00p 48.30p 198042
03/10/2023 48.45p 48.80p 48.45p 48.45p 3888
02/10/2023 48.45p 48.75p 47.72p 48.45p 35654
29/09/2023 48.45p 48.80p 47.71p 48.45p 71913
28/09/2023 48.45p 48.75p 47.45p 48.45p 83754
27/09/2023 48.45p 48.98p 47.44p 48.45p 63179
26/09/2023 48.45p 48.90p 47.42p 48.45p 38554
25/09/2023 48.45p 48.90p 47.40p 48.45p 38385
22/09/2023 48.45p 48.89p 47.44p 48.45p 41292
21/09/2023 48.45p 48.45p 47.44p 48.45p 53424
20/09/2023 48.45p 48.45p 47.42p 48.45p 1318
19/09/2023 48.45p 48.98p 47.44p 48.45p 45504
18/09/2023 48.45p 48.98p 47.42p 48.45p 69720
15/09/2023 48.45p 48.50p 47.42p 48.45p 6352
14/09/2023 48.45p 48.45p 47.40p 48.45p 77042
13/09/2023 48.45p 48.45p 47.40p 48.45p 3684
12/09/2023 48.45p 48.45p 47.40p 48.45p 60694
11/09/2023 48.45p 48.45p 47.40p 48.45p 141952
08/09/2023 48.45p 48.45p 47.40p 48.45p 72310
07/09/2023 48.45p 48.45p 47.40p 48.45p 12879
06/09/2023 48.45p 48.45p 47.40p 48.45p 81729
05/09/2023 48.45p 48.45p 47.40p 48.45p 33534
04/09/2023 48.45p 48.45p 47.10p 48.45p 80013
01/09/2023 48.45p 48.45p 47.40p 48.45p 9693
31/08/2023 48.45p 48.45p 47.40p 48.45p 10106
30/08/2023 48.45p 48.68p 47.40p 48.45p 121053
29/08/2023 48.45p 48.45p 47.42p 48.45p 68447
25/08/2023 48.45p 48.50p 47.42p 48.45p 57546
24/08/2023 48.45p 48.45p 47.42p 48.45p 14521
23/08/2023 48.45p 48.50p 47.42p 48.45p 146414
22/08/2023 48.45p 48.45p 47.40p 48.45p 51329
21/08/2023 48.65p 48.65p 47.40p 48.45p 64688
18/08/2023 48.65p 48.68p 46.00p 48.65p 62992
17/08/2023 48.65p 48.68p 47.40p 48.65p 30367
16/08/2023 48.65p 48.68p 47.10p 48.65p 18111
15/08/2023 48.65p 48.68p 47.40p 48.65p 34276
14/08/2023 48.65p 48.68p 47.40p 48.65p 61625
11/08/2023 48.65p 48.70p 47.70p 48.65p 71141
10/08/2023 48.65p 48.74p 47.71p 48.65p 56864
09/08/2023 48.65p 48.65p 47.71p 48.65p 89866
08/08/2023 48.65p 48.65p 47.70p 48.65p 156209
07/08/2023 48.65p 48.65p 47.77p 48.65p 28177
04/08/2023 48.65p 48.65p 47.76p 48.65p 50395
03/08/2023 48.65p 48.65p 47.40p 48.65p 172676
02/08/2023 48.65p 48.65p 47.41p 48.65p 85410
01/08/2023 48.70p 48.70p 47.00p 48.65p 204309
31/07/2023 48.70p 48.70p 47.40p 48.70p 382510
28/07/2023 48.70p 48.70p 47.40p 48.70p 267935
27/07/2023 48.70p 48.70p 47.43p 48.70p 3745
26/07/2023 48.70p 49.00p 47.40p 48.70p 17286
25/07/2023 48.70p 49.60p 47.45p 48.70p 14426
24/07/2023 48.70p 49.57p 47.43p 48.70p 41807
21/07/2023 48.70p 49.59p 47.45p 48.70p 38168
20/07/2023 48.30p 49.68p 47.45p 48.70p 93614
19/07/2023 48.00p 48.97p 46.58p 48.70p 35124
18/07/2023 49.50p 49.50p 46.00p 46.30p 29702
17/07/2023 51.50p 51.50p 47.50p 49.50p 77107
14/07/2023 52.00p 52.00p 48.50p 51.50p 31624
13/07/2023 52.70p 52.70p 50.60p 52.00p 37197
12/07/2023 52.70p 52.70p 51.00p 52.70p 90231
11/07/2023 52.70p 52.96p 51.40p 52.70p 53718
10/07/2023 53.20p 53.21p 51.40p 52.70p 66430
07/07/2023 53.40p 53.74p 53.40p 53.40p 2237
06/07/2023 53.40p 53.74p 52.41p 53.40p 2999
05/07/2023 54.70p 54.70p 53.00p 53.40p 4608
04/07/2023 54.70p 54.70p 53.00p 53.80p 27242
03/07/2023 54.70p 54.70p 53.00p 53.80p 24305
30/06/2023 54.70p 54.70p 53.00p 53.80p 21386
29/06/2023 54.70p 54.70p 53.00p 53.80p 64996
28/06/2023 55.00p 55.00p 52.00p 53.80p 283811
27/06/2023 55.00p 56.96p 53.68p 53.80p 70915
26/06/2023 55.50p 55.50p 54.00p 55.00p 8215
23/06/2023 56.00p 56.00p 53.05p 55.50p 3746
22/06/2023 56.10p 56.10p 52.50p 56.00p 23704
21/06/2023 56.10p 56.10p 54.20p 56.10p 443
20/06/2023 56.10p 56.10p 54.20p 56.10p 19745
19/06/2023 56.70p 56.70p 55.00p 56.50p 60413
16/06/2023 56.70p 56.70p 55.40p 56.70p 31946
15/06/2023 56.70p 56.90p 54.80p 56.70p 105329
14/06/2023 57.00p 57.40p 55.72p 57.00p 20800
13/06/2023 57.00p 57.48p 55.72p 57.00p 15170
12/06/2023 57.00p 57.83p 55.40p 57.00p 228045
09/06/2023 57.00p 57.16p 55.80p 57.00p 2153
08/06/2023 57.00p 57.16p 55.80p 57.00p 67965
07/06/2023 57.00p 58.44p 55.80p 57.00p 50685
06/06/2023 57.00p 57.50p 55.78p 57.00p 89331
05/06/2023 57.00p 57.00p 55.78p 57.00p 49030
02/06/2023 57.00p 57.00p 55.78p 57.00p 2621
01/06/2023 57.00p 57.00p 56.20p 57.00p 5933
31/05/2023 57.00p 58.44p 55.78p 57.00p 10196
30/05/2023 57.30p 57.30p 55.78p 57.00p 61615
26/05/2023 57.30p 58.00p 56.51p 57.30p 26023
25/05/2023 57.30p 57.30p 56.51p 57.30p 8061
24/05/2023 57.30p 58.00p 56.00p 57.30p 39392
23/05/2023 57.30p 57.30p 56.45p 57.30p 4060
22/05/2023 57.30p 57.30p 55.60p 57.30p 172356
19/05/2023 57.30p 57.30p 56.00p 57.30p 52267
18/05/2023 57.20p 57.91p 55.44p 57.30p 29336
17/05/2023 57.20p 57.20p 55.00p 57.20p 98058
16/05/2023 57.40p 57.40p 55.00p 57.20p 95390
15/05/2023 60.80p 60.80p 55.00p 57.40p 179331
12/05/2023 63.50p 63.60p 58.60p 60.80p 343964
11/05/2023 64.70p 64.70p 62.80p 64.70p 80730
10/05/2023 64.70p 64.70p 62.80p 64.70p 32421
09/05/2023 64.70p 64.70p 62.00p 62.80p 67435
05/05/2023 64.70p 64.70p 62.80p 62.80p 38839
04/05/2023 64.70p 64.70p 62.80p 64.70p 18138
03/05/2023 64.70p 64.70p 62.80p 64.70p 29375
02/05/2023 64.70p 64.70p 62.80p 64.70p 28493
28/04/2023 64.70p 64.70p 62.82p 64.70p 54589
27/04/2023 64.70p 64.70p 62.81p 64.70p 10596
26/04/2023 64.70p 64.70p 62.80p 64.70p 25037
25/04/2023 64.70p 64.70p 62.80p 64.70p 14892
24/04/2023 64.70p 64.70p 62.81p 64.70p 19013
21/04/2023 64.70p 64.70p 62.81p 64.70p 7097
20/04/2023 64.80p 66.20p 62.81p 64.70p 22462
19/04/2023 64.80p 64.80p 62.81p 64.80p 11227
18/04/2023 64.80p 64.80p 62.80p 64.80p 21925
17/04/2023 64.80p 64.80p 62.80p 64.80p 10115
14/04/2023 64.80p 64.80p 62.60p 64.80p 133594
13/04/2023 64.80p 64.80p 62.80p 64.80p 72190
12/04/2023 64.90p 64.90p 62.81p 64.80p 35283
11/04/2023 64.80p 64.90p 63.00p 64.90p 32445
06/04/2023 65.20p 65.20p 62.80p 64.80p 60706
05/04/2023 65.30p 65.90p 63.81p 65.30p 30151
04/04/2023 65.30p 65.30p 63.81p 65.30p 18568
03/04/2023 65.50p 65.90p 63.80p 65.30p 67791
31/03/2023 66.10p 67.50p 64.00p 65.50p 28709
30/03/2023 66.50p 66.50p 65.01p 66.10p 62
29/03/2023 66.50p 66.50p 64.00p 66.50p 36157
28/03/2023 66.50p 66.50p 65.00p 66.50p 61096
27/03/2023 66.50p 66.50p 65.21p 66.50p 18737
24/03/2023 66.50p 66.50p 65.01p 66.50p 21694
23/03/2023 67.00p 67.00p 64.00p 66.50p 75847
22/03/2023 67.00p 67.00p 65.28p 67.00p 9351
21/03/2023 67.00p 67.00p 65.49p 67.00p 35136
20/03/2023 67.50p 67.50p 65.00p 67.00p 61192
17/03/2023 67.50p 67.50p 65.78p 67.50p 37774
16/03/2023 67.00p 67.50p 66.21p 67.50p 38782
15/03/2023 67.50p 67.50p 66.24p 67.50p 18054
14/03/2023 67.50p 67.50p 66.37p 67.50p 21759
13/03/2023 67.50p 67.78p 66.37p 67.50p 67944
10/03/2023 67.50p 67.78p 66.37p 67.50p 47114
09/03/2023 67.50p 67.80p 66.00p 67.50p 63813
08/03/2023 68.00p 68.00p 65.00p 67.50p 199434
07/03/2023 68.40p 68.40p 67.00p 68.40p 15901
06/03/2023 68.40p 69.10p 67.00p 68.40p 22686
03/03/2023 68.40p 69.10p 65.00p 68.40p 31462
02/03/2023 68.40p 68.40p 67.03p 68.40p 10403
01/03/2023 68.40p 68.40p 67.03p 68.40p 19952
28/02/2023 68.40p 68.40p 67.07p 68.40p 17216
27/02/2023 68.40p 68.40p 67.75p 68.40p 16241
24/02/2023 68.40p 68.40p 67.62p 68.40p 25148
23/02/2023 68.40p 68.40p 67.46p 68.40p 36276
22/02/2023 68.40p 68.40p 68.40p 68.40p 100
21/02/2023 68.40p 69.80p 67.67p 68.40p 15431
20/02/2023 68.40p 69.80p 67.95p 68.40p 25821
17/02/2023 68.40p 68.40p 68.29p 68.40p 7072
16/02/2023 68.40p 69.25p 68.22p 68.40p 58059
15/02/2023 68.40p 69.25p 67.68p 68.40p 52241
14/02/2023 68.40p 69.25p 67.00p 68.40p 39665
13/02/2023 68.40p 69.25p 67.00p 68.40p 179597
10/02/2023 68.40p 69.25p 67.00p 68.40p 224123
09/02/2023 68.40p 69.25p 67.00p 68.40p 162494
08/02/2023 68.40p 68.78p 67.00p 68.40p 23477
07/02/2023 68.40p 69.25p 67.00p 68.40p 35547
06/02/2023 68.00p 69.25p 66.50p 68.40p 83601
03/02/2023 68.00p 68.00p 66.00p 68.00p 83198
02/02/2023 68.00p 68.10p 66.00p 68.00p 81995
01/02/2023 68.50p 68.50p 67.00p 68.00p 36363
31/01/2023 69.50p 69.50p 67.00p 68.50p 42632
30/01/2023 70.00p 70.00p 67.00p 69.50p 65167
27/01/2023 70.00p 70.00p 68.00p 69.50p 101176
26/01/2023 70.00p 70.00p 69.15p 70.00p 60419
25/01/2023 70.00p 70.30p 69.15p 70.00p 32477
24/01/2023 70.00p 70.29p 69.01p 70.00p 18212
23/01/2023 70.00p 70.31p 69.00p 70.00p 22723
20/01/2023 70.00p 70.31p 69.01p 70.00p 11665
19/01/2023 70.00p 70.35p 69.01p 70.00p 39213
18/01/2023 70.00p 70.40p 69.00p 70.00p 29172
17/01/2023 70.00p 70.44p 69.10p 70.00p 56514
16/01/2023 70.00p 70.43p 69.10p 70.00p 20084
13/01/2023 70.00p 70.45p 69.24p 70.00p 45004
12/01/2023 70.00p 71.00p 69.00p 70.00p 100230
11/01/2023 70.00p 70.75p 68.85p 70.00p 33813
10/01/2023 70.00p 70.98p 69.00p 70.00p 155236
09/01/2023 70.00p 70.96p 69.10p 70.00p 34033
06/01/2023 69.50p 70.90p 69.50p 70.00p 98612
05/01/2023 69.50p 70.36p 69.24p 69.50p 20503
04/01/2023 69.50p 69.99p 69.13p 69.50p 31093
03/01/2023 69.50p 70.37p 69.50p 69.50p 74385
30/12/2022 69.50p 69.50p 69.10p 69.50p 36053

*Close Price adjusted for both dividends and splits