US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits