US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
21/01/2022 71.00p 72.02p 71.00p 72.00p 227995
20/01/2022 71.00p 72.00p 70.00p 71.50p 799304
19/01/2022 71.00p 72.00p 70.58p 71.00p 249817
18/01/2022 71.00p 72.00p 70.50p 71.00p 421353
17/01/2022 70.00p 71.11p 69.02p 71.00p 1176933
14/01/2022 70.50p 70.98p 69.00p 70.00p 13633
13/01/2022 70.00p 70.03p 69.10p 70.00p 6260
12/01/2022 70.00p 70.15p 69.00p 70.00p 50536
10/01/2022 70.50p 70.50p 69.00p 70.00p 57570
07/01/2022 70.50p 70.50p 69.00p 70.00p 78566
06/01/2022 70.50p 70.50p 69.00p 70.00p 46053
05/01/2022 70.50p 70.83p 69.00p 70.50p 43230
04/01/2022 70.50p 70.94p 69.18p 70.50p 96786
31/12/2021 70.50p 70.90p 69.18p 70.50p 9835
30/12/2021 70.50p 70.95p 69.18p 70.50p 58883
29/12/2021 70.50p 70.99p 69.15p 70.50p 39299
27/12/2021 71.00p 71.15p 69.00p 70.50p 78075
24/12/2021 71.00p 71.15p 69.00p 70.50p 78075
23/12/2021 71.00p 71.40p 69.13p 71.00p 41027
22/12/2021 71.00p 71.80p 69.00p 71.00p 61531
21/12/2021 71.00p 71.80p 69.00p 71.00p 28624
20/12/2021 71.00p 72.96p 69.00p 71.00p 87033
17/12/2021 71.00p 73.00p 69.60p 71.00p 7004
16/12/2021 71.30p 71.46p 69.58p 71.00p 13309
15/12/2021 71.60p 71.79p 69.80p 71.60p 25875
14/12/2021 71.60p 71.79p 69.80p 71.60p 8978
13/12/2021 71.50p 73.00p 69.79p 71.60p 47605
10/12/2021 71.50p 73.36p 69.64p 71.50p 38058
09/12/2021 71.50p 71.68p 69.64p 71.50p 58084
08/12/2021 71.50p 71.68p 69.64p 71.50p 37151
07/12/2021 71.50p 71.68p 69.60p 71.50p 82268
06/12/2021 71.50p 71.68p 69.60p 71.50p 47612
03/12/2021 71.50p 71.68p 69.64p 71.50p 20644
02/12/2021 71.50p 71.50p 71.50p 71.50p 0
01/12/2021 71.50p 71.73p 69.64p 71.50p 6927
30/11/2021 71.50p 71.73p 69.60p 71.50p 9638
29/11/2021 71.50p 73.00p 69.64p 71.50p 132538
26/11/2021 71.50p 71.69p 69.64p 71.50p 12368
25/11/2021 71.50p 71.69p 69.64p 71.50p 47629
24/11/2021 71.50p 73.00p 69.64p 71.50p 39481
23/11/2021 71.50p 73.00p 69.64p 71.50p 26535
22/11/2021 71.60p 73.00p 69.60p 71.50p 35868
19/11/2021 71.50p 73.36p 71.50p 71.50p 21018
18/11/2021 71.30p 72.60p 69.60p 71.50p 34154
17/11/2021 71.80p 72.57p 70.00p 71.30p 37228
16/11/2021 71.80p 73.00p 70.00p 73.00p 27521
15/11/2021 72.00p 72.00p 70.00p 71.80p 52453
12/11/2021 72.00p 72.00p 70.00p 72.00p 29545
11/11/2021 72.00p 72.00p 70.00p 72.00p 115457
10/11/2021 72.00p 72.00p 70.00p 72.00p 56597
09/11/2021 72.30p 72.30p 70.11p 72.00p 24865
08/11/2021 72.60p 73.44p 70.25p 72.30p 70033
05/11/2021 72.60p 72.60p 70.61p 72.60p 95975
04/11/2021 72.80p 72.80p 70.60p 72.60p 24520
03/11/2021 72.80p 72.80p 70.60p 72.80p 84615
02/11/2021 72.80p 73.56p 71.00p 72.80p 58291
01/11/2021 72.80p 72.80p 71.00p 72.80p 68758
29/10/2021 72.80p 72.80p 71.00p 72.80p 34693
28/10/2021 73.00p 73.56p 71.04p 72.80p 20591
27/10/2021 73.00p 73.10p 71.60p 73.10p 50627
26/10/2021 73.00p 73.73p 71.60p 73.10p 9773
25/10/2021 73.00p 73.10p 71.60p 73.10p 56806
22/10/2021 73.00p 73.73p 71.60p 73.10p 8213
21/10/2021 73.00p 73.10p 72.16p 73.10p 4118
20/10/2021 73.00p 74.00p 71.60p 73.10p 122201
19/10/2021 73.00p 73.10p 71.60p 73.10p 32243
18/10/2021 73.00p 73.10p 71.64p 73.10p 21579
15/10/2021 73.00p 73.10p 71.60p 73.10p 73538
14/10/2021 73.00p 73.10p 71.64p 73.10p 13256
13/10/2021 73.00p 73.10p 71.63p 73.10p 15960
12/10/2021 73.00p 73.20p 71.63p 73.10p 51105
11/10/2021 73.00p 73.73p 71.60p 73.10p 66058
08/10/2021 73.00p 73.73p 71.60p 73.10p 62028
07/10/2021 73.00p 73.73p 71.60p 73.10p 11700
06/10/2021 74.50p 74.50p 72.00p 73.50p 21584
05/10/2021 74.80p 75.85p 73.18p 74.50p 6815
04/10/2021 74.80p 74.80p 73.00p 74.80p 34149
01/10/2021 74.80p 74.80p 73.00p 74.80p 72029
30/09/2021 74.80p 74.80p 73.04p 74.80p 15103
29/09/2021 74.80p 74.80p 73.00p 74.80p 21313
28/09/2021 74.80p 74.80p 73.00p 74.80p 21020
27/09/2021 74.80p 74.80p 73.00p 74.80p 44416
24/09/2021 75.30p 75.30p 73.50p 74.80p 146925
23/09/2021 75.50p 75.50p 74.00p 75.30p 24497
22/09/2021 75.50p 75.83p 74.00p 75.50p 41959
21/09/2021 75.50p 75.50p 74.00p 75.50p 18767
20/09/2021 75.50p 75.50p 74.00p 75.50p 64293
17/09/2021 75.50p 75.50p 74.03p 75.50p 14194
16/09/2021 75.50p 75.50p 74.00p 75.50p 21971
15/09/2021 75.50p 75.50p 74.00p 75.50p 66591
14/09/2021 75.50p 75.50p 74.17p 75.50p 18912
13/09/2021 75.50p 75.50p 74.16p 75.50p 6322
10/09/2021 75.50p 75.50p 74.16p 75.50p 32627
09/09/2021 75.50p 76.00p 74.03p 75.50p 83970
08/09/2021 75.50p 75.50p 74.15p 75.50p 21341
07/09/2021 75.50p 75.50p 74.00p 75.50p 33131
06/09/2021 75.50p 75.50p 74.00p 75.50p 28800
03/09/2021 75.50p 75.50p 74.00p 75.50p 60140
02/09/2021 76.00p 76.80p 74.00p 75.50p 82011
01/09/2021 76.00p 76.00p 74.00p 76.00p 114339
31/08/2021 76.00p 76.00p 74.20p 76.00p 30651
30/08/2021 75.50p 76.00p 74.18p 76.00p 57920
27/08/2021 75.50p 76.00p 74.18p 76.00p 57920
26/08/2021 75.50p 75.50p 74.18p 75.50p 7775
25/08/2021 75.50p 75.50p 74.18p 75.50p 30325
24/08/2021 75.50p 75.50p 74.15p 75.50p 12465
23/08/2021 75.00p 75.50p 74.02p 75.50p 38949
20/08/2021 75.50p 75.50p 74.00p 75.00p 26981
19/08/2021 76.00p 76.48p 74.58p 75.70p 38020
18/08/2021 76.00p 76.20p 74.59p 76.20p 26172
17/08/2021 76.00p 76.20p 74.58p 76.20p 9734
16/08/2021 76.00p 77.29p 74.58p 76.20p 19828
13/08/2021 76.00p 77.42p 74.44p 76.20p 128414
12/08/2021 76.00p 77.46p 74.58p 76.20p 5679
11/08/2021 76.00p 77.66p 74.58p 76.20p 31431
10/08/2021 76.00p 77.70p 74.40p 76.20p 20721
09/08/2021 76.00p 77.80p 74.76p 76.20p 43979
06/08/2021 76.00p 78.00p 75.86p 76.20p 27603
05/08/2021 76.00p 77.80p 75.86p 76.20p 26971
04/08/2021 75.00p 77.82p 75.00p 76.20p 49870
03/08/2021 74.30p 76.00p 73.60p 75.00p 56586
02/08/2021 72.90p 74.50p 72.88p 73.80p 149726
30/07/2021 72.90p 74.67p 72.85p 72.90p 51104
29/07/2021 72.90p 73.00p 72.81p 72.90p 30988
28/07/2021 71.50p 73.00p 71.50p 72.90p 87884
27/07/2021 71.50p 72.40p 71.05p 71.50p 57625
26/07/2021 71.50p 72.43p 70.75p 71.50p 16849
23/07/2021 72.00p 72.43p 70.57p 71.50p 37745
22/07/2021 72.00p 72.80p 71.38p 72.00p 46410
21/07/2021 72.00p 72.00p 71.00p 72.00p 10550
20/07/2021 72.00p 72.62p 71.00p 72.00p 13532
19/07/2021 72.00p 72.68p 71.50p 72.00p 60767
16/07/2021 72.00p 72.80p 71.70p 72.00p 31298
15/07/2021 72.00p 72.98p 71.50p 72.00p 30642
14/07/2021 72.00p 72.98p 71.70p 72.00p 16948
13/07/2021 71.50p 72.99p 71.50p 72.00p 213919
12/07/2021 71.00p 72.00p 70.00p 71.50p 116162
09/07/2021 71.00p 72.00p 70.00p 71.00p 43203
08/07/2021 71.00p 71.82p 70.00p 71.00p 8502
07/07/2021 71.00p 71.88p 70.00p 71.00p 42749
06/07/2021 71.00p 73.58p 70.10p 71.00p 96413
05/07/2021 71.00p 71.38p 70.00p 71.00p 20051
02/07/2021 71.00p 71.40p 70.00p 71.00p 56038
01/07/2021 71.00p 71.38p 70.02p 71.00p 15580
30/06/2021 71.00p 71.68p 70.00p 71.00p 31793
29/06/2021 71.00p 73.00p 69.00p 73.00p 66536
28/06/2021 71.50p 71.98p 70.00p 71.00p 67930
25/06/2021 71.50p 72.00p 70.00p 71.50p 35605
24/06/2021 72.40p 72.40p 70.00p 71.50p 132883
23/06/2021 72.50p 73.65p 71.00p 72.40p 117273
22/06/2021 72.50p 72.50p 71.00p 72.50p 38485
21/06/2021 72.50p 73.00p 71.00p 72.50p 8485
18/06/2021 72.50p 73.00p 71.00p 72.50p 70286
17/06/2021 72.50p 74.00p 71.05p 72.50p 32593
16/06/2021 72.50p 72.50p 71.03p 72.50p 31349
15/06/2021 72.50p 72.50p 71.00p 72.50p 94247
14/06/2021 72.50p 73.67p 71.00p 72.50p 41133
11/06/2021 72.50p 73.67p 71.00p 72.50p 54890
10/06/2021 72.50p 73.67p 71.00p 72.50p 171078
09/06/2021 73.00p 73.00p 71.50p 72.80p 122028
08/06/2021 73.00p 73.00p 71.50p 73.00p 127562
07/06/2021 73.00p 73.00p 71.50p 73.00p 56377
04/06/2021 73.00p 73.00p 72.00p 73.00p 26261
03/06/2021 73.00p 73.00p 72.00p 73.00p 52897
02/06/2021 73.00p 73.00p 72.03p 73.00p 22536
01/06/2021 73.00p 73.00p 72.03p 73.00p 50312
31/05/2021 73.00p 73.00p 70.00p 73.00p 87260
28/05/2021 73.00p 73.00p 70.00p 73.00p 87260
27/05/2021 73.00p 73.00p 72.02p 73.00p 41914
26/05/2021 73.00p 73.98p 72.03p 73.00p 53440
25/05/2021 73.00p 73.00p 72.02p 73.00p 113595
24/05/2021 73.50p 73.50p 72.56p 73.00p 424081
21/05/2021 73.50p 73.50p 72.84p 73.50p 54737
20/05/2021 73.50p 73.50p 72.84p 73.50p 30149
19/05/2021 73.50p 73.50p 72.85p 73.50p 20011
18/05/2021 73.50p 73.50p 72.89p 73.50p 11006
17/05/2021 73.50p 73.50p 72.89p 73.50p 33161
14/05/2021 73.50p 74.97p 72.78p 73.50p 218987
13/05/2021 73.50p 73.50p 72.93p 73.50p 136677
12/05/2021 73.50p 73.50p 72.03p 73.50p 188509
11/05/2021 73.70p 75.00p 72.00p 73.50p 180469
10/05/2021 73.70p 75.00p 72.50p 73.70p 216398
07/05/2021 73.50p 75.00p 73.50p 73.70p 93834
06/05/2021 73.50p 74.97p 72.60p 73.50p 48733
05/05/2021 73.50p 73.64p 72.87p 73.50p 96147
04/05/2021 73.50p 74.97p 72.87p 73.50p 230289
03/05/2021 74.00p 76.00p 72.80p 73.50p 65028
30/04/2021 74.00p 76.00p 72.80p 73.50p 65028
29/04/2021 74.00p 76.00p 72.20p 74.00p 65496
28/04/2021 74.00p 76.00p 72.00p 74.00p 83351
27/04/2021 74.00p 77.00p 72.50p 74.00p 95192
26/04/2021 74.00p 74.00p 73.44p 74.00p 358073
23/04/2021 74.00p 75.80p 72.20p 74.00p 66970
22/04/2021 75.00p 75.85p 73.30p 74.00p 93828
21/04/2021 75.00p 76.24p 73.29p 75.00p 70964
20/04/2021 75.00p 75.00p 73.28p 75.00p 91317
19/04/2021 75.00p 75.12p 74.24p 75.00p 164807
16/04/2021 75.00p 77.00p 74.20p 75.00p 319657
15/04/2021 75.00p 75.17p 74.32p 75.00p 403856
14/04/2021 75.00p 76.00p 74.43p 75.80p 424667

*Close Price adjusted for both dividends and splits