US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
29/12/2022 69.50p 70.50p 68.88p 69.50p 25386
28/12/2022 69.50p 70.25p 68.74p 69.50p 38573
23/12/2022 69.50p 69.50p 68.85p 69.50p 3227
22/12/2022 69.50p 69.50p 68.03p 69.50p 5469
21/12/2022 69.50p 69.50p 68.00p 69.50p 4500
20/12/2022 69.50p 69.50p 65.00p 69.50p 70713
19/12/2022 69.50p 71.00p 68.36p 69.50p 21620
16/12/2022 69.50p 70.50p 68.34p 69.50p 72901
15/12/2022 70.00p 70.50p 68.08p 69.50p 94957
14/12/2022 70.00p 71.00p 70.00p 70.00p 23037
13/12/2022 70.00p 71.00p 68.98p 70.00p 108499
12/12/2022 70.00p 71.00p 69.50p 70.00p 332323
09/12/2022 70.00p 70.65p 69.24p 70.00p 20723
08/12/2022 70.00p 70.61p 68.98p 70.00p 19509
07/12/2022 70.00p 70.61p 67.50p 70.00p 84716
06/12/2022 70.00p 70.64p 68.98p 70.00p 44271
05/12/2022 70.50p 71.37p 69.10p 70.00p 15115
02/12/2022 70.60p 71.63p 69.00p 70.50p 107553
01/12/2022 71.50p 72.55p 70.00p 71.00p 40044
30/11/2022 71.50p 72.10p 70.27p 71.50p 19673
29/11/2022 71.50p 72.55p 70.27p 71.50p 38452
28/11/2022 71.50p 73.00p 70.29p 71.50p 92142
25/11/2022 71.50p 71.50p 70.29p 71.50p 104
24/11/2022 71.50p 72.94p 71.50p 71.50p 8183
23/11/2022 71.50p 71.80p 70.13p 71.50p 30804
22/11/2022 71.50p 73.00p 70.15p 71.50p 94265
21/11/2022 71.50p 71.50p 70.15p 71.50p 82668
18/11/2022 72.00p 72.89p 71.00p 71.50p 38314
17/11/2022 72.30p 72.30p 70.00p 72.00p 65162
16/11/2022 72.30p 72.30p 71.08p 72.30p 16980
15/11/2022 72.30p 72.30p 70.67p 72.30p 6376
14/11/2022 72.30p 72.30p 71.03p 72.30p 56136
11/11/2022 72.50p 72.50p 71.00p 72.30p 105486
10/11/2022 72.70p 72.70p 71.21p 72.50p 41437
09/11/2022 72.70p 72.70p 71.40p 72.70p 98426
08/11/2022 72.70p 72.70p 71.66p 72.70p 18240
07/11/2022 72.70p 72.70p 71.53p 72.70p 103542
04/11/2022 72.70p 72.70p 71.66p 72.70p 35158
03/11/2022 72.70p 72.70p 71.66p 72.70p 28608
02/11/2022 72.70p 72.70p 71.40p 72.70p 37481
01/11/2022 72.70p 72.90p 71.40p 72.70p 44095
31/10/2022 75.10p 75.10p 71.60p 72.70p 124200
28/10/2022 75.20p 75.20p 73.60p 75.10p 36337
27/10/2022 75.30p 75.30p 73.80p 75.30p 20387
26/10/2022 75.40p 75.40p 74.00p 75.30p 18033
25/10/2022 75.40p 75.40p 74.00p 75.40p 22859
24/10/2022 75.40p 75.40p 74.28p 75.40p 18913
21/10/2022 75.50p 75.50p 74.00p 75.40p 28349
20/10/2022 75.50p 75.92p 74.00p 75.50p 30643
19/10/2022 75.50p 75.95p 74.00p 75.50p 14316
18/10/2022 76.50p 76.50p 74.00p 75.50p 77457
17/10/2022 75.80p 78.90p 74.00p 76.50p 190695
14/10/2022 75.80p 76.20p 75.03p 76.20p 13377
13/10/2022 76.20p 76.20p 74.00p 76.20p 41285
12/10/2022 76.40p 76.40p 75.00p 76.20p 36725
11/10/2022 77.10p 77.10p 75.00p 76.40p 134982
10/10/2022 77.10p 77.10p 75.20p 77.10p 123350
07/10/2022 77.10p 77.89p 76.72p 77.10p 16781
06/10/2022 77.10p 77.89p 75.00p 77.10p 29270
05/10/2022 77.10p 77.91p 75.20p 77.10p 43727
04/10/2022 77.10p 78.00p 75.77p 77.10p 71553
03/10/2022 77.10p 79.00p 75.20p 77.10p 88041
30/09/2022 77.50p 77.50p 75.40p 77.10p 53083
29/09/2022 78.00p 78.58p 76.00p 77.50p 206633
28/09/2022 78.90p 80.29p 75.00p 78.00p 88829
27/09/2022 78.50p 81.00p 77.00p 78.90p 293403
26/09/2022 76.70p 90.00p 76.70p 78.50p 191227
23/09/2022 75.80p 78.40p 75.80p 76.70p 51599
22/09/2022 75.50p 79.00p 75.50p 75.80p 160193
21/09/2022 75.50p 77.00p 75.50p 75.50p 99742
20/09/2022 75.50p 76.96p 75.50p 75.50p 100642
19/09/2022 74.60p 77.00p 74.60p 75.50p 176755
16/09/2022 74.60p 77.00p 74.60p 75.50p 176755
15/09/2022 74.60p 76.00p 74.60p 74.60p 84933
14/09/2022 74.50p 76.00p 74.50p 74.60p 58719
13/09/2022 74.60p 75.39p 73.50p 74.20p 332991
12/09/2022 74.50p 75.61p 74.50p 74.60p 290376
09/09/2022 74.10p 75.81p 74.10p 74.50p 171258
08/09/2022 74.10p 76.00p 73.32p 74.10p 29629
07/09/2022 74.10p 74.97p 73.32p 73.60p 12734
06/09/2022 74.10p 74.38p 72.48p 73.60p 62205
05/09/2022 73.10p 75.00p 72.20p 73.60p 152863
02/09/2022 73.10p 75.00p 71.20p 73.10p 49625
01/09/2022 73.00p 75.00p 71.68p 73.10p 56904
31/08/2022 72.80p 75.00p 72.80p 73.00p 56806
30/08/2022 72.50p 74.60p 71.03p 72.80p 121043
29/08/2022 72.50p 73.99p 72.50p 72.50p 4023
26/08/2022 72.50p 73.98p 72.50p 72.50p 4023
25/08/2022 72.50p 74.00p 71.78p 72.50p 47822
24/08/2022 72.50p 74.00p 71.00p 71.00p 83095
23/08/2022 72.30p 75.00p 72.30p 72.50p 46341
22/08/2022 72.30p 73.80p 72.30p 72.30p 62464
19/08/2022 72.20p 73.70p 72.20p 72.30p 7535
18/08/2022 72.20p 72.82p 72.20p 72.20p 34747
17/08/2022 72.20p 72.68p 72.20p 72.20p 87019
16/08/2022 71.60p 73.46p 71.60p 72.20p 141777
15/08/2022 71.60p 73.00p 71.60p 71.60p 29915
12/08/2022 71.60p 72.83p 71.60p 71.60p 62518
11/08/2022 71.60p 72.58p 71.60p 71.60p 17868
10/08/2022 71.60p 72.58p 70.96p 71.60p 56928
09/08/2022 71.60p 72.90p 71.60p 71.60p 54958
08/08/2022 71.60p 72.98p 71.60p 71.60p 68949
05/08/2022 71.60p 72.97p 71.60p 71.60p 60071
04/08/2022 71.60p 72.80p 71.60p 71.60p 26652
03/08/2022 71.60p 73.00p 70.96p 71.60p 57076
02/08/2022 71.60p 72.34p 71.55p 71.60p 50502
01/08/2022 71.60p 74.00p 70.93p 71.60p 133633
29/07/2022 71.60p 73.00p 71.60p 71.60p 34348
28/07/2022 71.60p 73.00p 71.60p 71.60p 36108
27/07/2022 71.60p 73.00p 71.60p 71.60p 3509
26/07/2022 71.60p 72.88p 71.60p 71.60p 16498
25/07/2022 71.60p 73.00p 71.60p 71.60p 19029
22/07/2022 71.60p 72.44p 70.34p 71.60p 17268
21/07/2022 71.60p 71.60p 70.34p 71.60p 1000
20/07/2022 71.60p 73.00p 70.85p 71.60p 66623
19/07/2022 71.60p 73.00p 71.60p 71.60p 4551
18/07/2022 71.60p 74.00p 70.20p 71.60p 162164
15/07/2022 72.10p 74.00p 72.10p 72.10p 28275
14/07/2022 71.80p 73.60p 71.00p 72.10p 52141
13/07/2022 71.80p 73.60p 71.80p 71.80p 10814
12/07/2022 71.80p 73.60p 71.80p 71.80p 67179
11/07/2022 71.40p 73.50p 70.60p 71.80p 109274
08/07/2022 71.40p 72.85p 71.40p 71.40p 13582
07/07/2022 71.40p 72.97p 71.40p 71.40p 6012
06/07/2022 71.40p 71.40p 71.40p 71.40p 0
05/07/2022 71.50p 72.05p 70.56p 71.40p 31995
04/07/2022 71.90p 72.30p 71.50p 71.50p 2400
01/07/2022 71.90p 72.32p 71.21p 71.90p 40886
30/06/2022 71.10p 72.98p 70.80p 71.90p 294658
29/06/2022 71.10p 73.00p 71.10p 71.10p 55379
28/06/2022 71.10p 73.00p 71.10p 71.10p 53130
27/06/2022 71.10p 73.00p 71.10p 71.10p 33507
24/06/2022 71.10p 73.00p 71.10p 71.10p 17683
23/06/2022 71.10p 73.00p 71.10p 71.10p 42966
22/06/2022 71.10p 71.28p 71.10p 71.10p 18440
21/06/2022 70.80p 73.00p 70.80p 71.10p 16919
20/06/2022 71.00p 72.26p 70.80p 70.80p 45295
17/06/2022 70.60p 72.00p 70.38p 71.00p 13887
16/06/2022 70.60p 72.00p 69.73p 70.60p 30479
15/06/2022 70.60p 72.00p 69.90p 70.60p 1598
14/06/2022 70.60p 72.00p 70.60p 70.60p 40511
13/06/2022 70.40p 71.73p 70.40p 70.60p 19525
10/06/2022 70.40p 71.34p 70.00p 70.40p 88498
09/06/2022 70.40p 71.00p 69.72p 70.40p 36211
08/06/2022 70.40p 70.64p 69.71p 70.40p 77485
07/06/2022 70.40p 71.43p 69.50p 70.40p 140120
06/06/2022 70.40p 71.48p 69.56p 70.40p 98732
03/06/2022 70.40p 71.43p 69.31p 70.40p 35867
02/06/2022 70.40p 71.43p 69.31p 70.40p 35867
01/06/2022 70.40p 71.43p 69.31p 70.40p 35867
31/05/2022 70.40p 70.98p 69.32p 70.40p 48027
30/05/2022 70.40p 71.60p 69.32p 70.40p 49713
27/05/2022 70.40p 71.22p 69.32p 70.40p 31410
26/05/2022 70.40p 71.41p 70.40p 70.40p 45540
25/05/2022 70.40p 71.60p 69.51p 70.40p 162827
24/05/2022 70.40p 70.59p 70.40p 70.40p 76150
23/05/2022 70.40p 71.43p 69.67p 70.40p 57417
20/05/2022 70.30p 71.00p 70.30p 70.40p 150099
19/05/2022 70.30p 71.00p 70.30p 70.30p 35082
18/05/2022 70.10p 71.00p 70.10p 70.30p 74198
17/05/2022 70.10p 71.60p 69.89p 70.10p 103201
16/05/2022 69.50p 71.06p 69.50p 70.10p 148730
13/05/2022 69.50p 71.00p 68.96p 69.50p 15241
12/05/2022 69.30p 71.00p 68.00p 69.50p 55400
11/05/2022 69.30p 70.80p 68.63p 69.30p 101044
10/05/2022 69.30p 70.76p 68.62p 69.30p 40371
09/05/2022 69.30p 70.83p 68.45p 69.30p 46238
06/05/2022 70.00p 70.83p 67.60p 69.30p 131308
05/05/2022 70.00p 70.58p 69.46p 70.00p 47802
04/05/2022 70.00p 70.72p 69.00p 70.00p 51004
03/05/2022 69.50p 70.97p 68.45p 70.00p 162640
02/05/2022 69.50p 70.95p 68.00p 69.50p 104724
29/04/2022 69.50p 70.95p 68.00p 69.50p 104724
28/04/2022 69.50p 71.00p 68.78p 69.50p 19088
27/04/2022 69.50p 70.85p 68.78p 69.50p 23703
26/04/2022 69.50p 70.97p 68.00p 69.50p 43821
25/04/2022 69.50p 71.00p 68.33p 69.50p 51705
22/04/2022 69.50p 70.25p 68.30p 69.50p 99664
21/04/2022 69.80p 69.80p 69.63p 69.80p 41918
20/04/2022 69.80p 70.06p 69.71p 69.80p 33558
19/04/2022 70.00p 70.14p 69.22p 69.80p 40007
18/04/2022 70.00p 70.98p 69.34p 70.00p 37992
15/04/2022 70.00p 70.98p 69.34p 70.00p 37992
14/04/2022 70.00p 70.98p 69.34p 70.00p 37992
13/04/2022 70.00p 70.70p 70.00p 70.00p 86004
12/04/2022 70.00p 70.06p 69.77p 70.00p 16344
11/04/2022 70.30p 71.57p 69.77p 70.00p 77144
08/04/2022 70.30p 71.57p 69.00p 70.30p 159637
07/04/2022 70.30p 70.42p 69.65p 70.30p 96617
06/04/2022 70.70p 71.00p 70.70p 70.70p 119703
05/04/2022 70.70p 70.93p 69.85p 70.70p 68955
04/04/2022 70.70p 71.11p 69.00p 70.70p 167982
01/04/2022 70.70p 72.03p 70.70p 70.70p 62619
31/03/2022 70.70p 71.11p 70.70p 70.70p 73878
30/03/2022 70.70p 71.01p 70.65p 70.70p 36791
29/03/2022 70.70p 72.23p 70.70p 70.70p 74543
28/03/2022 70.70p 72.40p 69.00p 70.70p 95206
25/03/2022 70.70p 72.23p 69.00p 70.70p 42770
24/03/2022 70.70p 70.72p 69.00p 70.70p 74711
23/03/2022 70.70p 71.75p 70.26p 70.70p 22232

*Close Price adjusted for both dividends and splits