Bluefield Solar Income Fund Limited (BSIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluefield Solar Income Fund Limited

Date Open High Low Close* Volume
30/11/2017 116.00p 116.00p 114.50p 115.75p 103813
29/11/2017 116.00p 116.00p 115.10p 115.37p 274253
28/11/2017 116.00p 116.00p 115.00p 115.00p 115856
27/11/2017 115.75p 116.00p 115.10p 116.00p 101286
24/11/2017 115.75p 115.75p 115.04p 115.75p 157839
23/11/2017 115.50p 116.25p 115.50p 116.00p 391070
22/11/2017 115.50p 116.00p 114.52p 115.88p 131365
21/11/2017 114.25p 114.87p 113.06p 114.75p 112533
20/11/2017 113.75p 114.00p 112.14p 114.00p 134768
17/11/2017 112.25p 114.00p 111.94p 114.00p 721922
16/11/2017 112.75p 113.50p 112.01p 112.75p 258252
15/11/2017 115.00p 115.75p 112.25p 113.75p 437163
14/11/2017 115.00p 116.25p 115.00p 115.00p 187297
13/11/2017 116.00p 116.75p 115.21p 116.00p 326872
10/11/2017 116.75p 116.75p 115.51p 116.00p 343625
09/11/2017 117.00p 117.00p 115.50p 115.50p 194430
08/11/2017 116.50p 117.00p 116.00p 116.00p 171295
07/11/2017 117.00p 117.75p 116.25p 116.25p 336946
06/11/2017 117.25p 117.25p 116.25p 116.25p 281509
03/11/2017 116.75p 117.25p 116.25p 117.00p 209417
02/11/2017 117.00p 117.00p 116.25p 117.00p 230776
01/11/2017 117.25p 117.25p 116.00p 116.00p 110691
31/10/2017 116.25p 116.56p 116.00p 116.00p 107525
30/10/2017 117.50p 117.50p 116.16p 116.62p 309423
27/10/2017 116.50p 117.25p 116.25p 117.25p 148342
26/10/2017 117.00p 117.25p 116.50p 116.50p 264375
25/10/2017 117.00p 117.00p 116.57p 116.75p 158503
24/10/2017 117.00p 117.00p 116.44p 117.00p 393668
23/10/2017 117.25p 117.25p 116.00p 116.25p 275695
20/10/2017 117.00p 117.02p 116.00p 117.00p 277051
19/10/2017 115.75p 116.94p 115.75p 116.00p 82982
18/10/2017 116.75p 116.94p 115.75p 115.75p 124983
17/10/2017 116.25p 117.25p 115.75p 116.00p 188170
16/10/2017 116.75p 116.75p 115.75p 116.75p 215216
13/10/2017 116.50p 116.75p 116.00p 116.75p 125820
12/10/2017 116.00p 116.50p 116.00p 116.50p 2826
11/10/2017 117.25p 117.25p 116.50p 116.75p 4570
10/10/2017 117.00p 117.25p 116.88p 116.88p 99261
09/10/2017 117.50p 117.50p 116.50p 117.00p 38866
06/10/2017 117.50p 117.50p 117.00p 117.50p 80078
05/10/2017 117.50p 117.50p 116.50p 117.00p 4175
04/10/2017 117.50p 117.50p 117.00p 117.50p 10920
03/10/2017 117.00p 117.50p 116.25p 116.75p 15284
02/10/2017 117.00p 117.00p 116.50p 117.00p 73811
29/09/2017 116.00p 117.00p 116.00p 116.00p 121158
28/09/2017 116.50p 117.00p 116.00p 117.00p 10120
27/09/2017 116.00p 118.25p 116.00p 118.25p 104513
26/09/2017 115.25p 116.50p 115.25p 116.00p 82822
25/09/2017 115.00p 115.25p 115.00p 115.25p 261
22/09/2017 114.00p 114.00p 114.00p 114.00p 1
21/09/2017 114.75p 114.75p 114.00p 114.00p 5719
20/09/2017 114.75p 114.75p 114.75p 114.75p 6
19/09/2017 115.00p 115.00p 114.75p 114.75p 2890
18/09/2017 114.00p 114.50p 113.75p 113.75p 69265
15/09/2017 113.00p 113.50p 112.75p 112.75p 30311
14/09/2017 113.75p 113.75p 113.37p 113.37p 88
13/09/2017 113.75p 113.75p 113.75p 113.75p 906
12/09/2017 112.75p 113.75p 112.75p 113.75p 70328
11/09/2017 113.75p 113.75p 113.75p 113.75p 190
08/09/2017 113.25p 113.25p 113.25p 113.25p 2
07/09/2017 113.25p 113.50p 113.00p 113.00p 14719
06/09/2017 113.00p 113.25p 112.50p 113.25p 40468
05/09/2017 112.00p 112.50p 111.75p 112.00p 59124
04/09/2017 112.00p 112.25p 111.50p 112.00p 43922
01/09/2017 110.75p 111.50p 110.75p 111.00p 135183
31/08/2017 111.00p 111.00p 110.75p 110.75p 30370
30/08/2017 110.00p 111.00p 110.00p 110.50p 92147
29/08/2017 110.50p 111.00p 110.00p 110.37p 99509
25/08/2017 110.75p 110.75p 109.50p 110.00p 123955
24/08/2017 111.00p 111.00p 110.75p 110.75p 9016
23/08/2017 111.00p 111.37p 111.00p 111.37p 50000
22/08/2017 111.75p 111.75p 111.00p 111.00p 34625
21/08/2017 111.25p 111.50p 111.25p 111.50p 70
18/08/2017 111.75p 111.75p 111.75p 111.75p 32278
17/08/2017 111.25p 111.50p 111.25p 111.50p 10000
16/08/2017 112.25p 112.50p 112.00p 112.50p 9570
15/08/2017 112.50p 113.25p 112.87p 112.87p 159075
14/08/2017 112.50p 113.25p 112.25p 113.25p 16799
11/08/2017 113.25p 113.50p 112.50p 113.50p 2875
10/08/2017 113.00p 113.13p 112.50p 113.13p 25582
09/08/2017 113.50p 114.00p 113.00p 113.25p 92116
08/08/2017 113.50p 113.50p 113.50p 113.50p 146
07/08/2017 114.25p 114.25p 113.75p 114.25p 6819
04/08/2017 114.00p 114.00p 113.50p 113.75p 17588
03/08/2017 114.25p 114.25p 113.87p 113.87p 147529
02/08/2017 114.25p 114.25p 113.87p 114.25p 172311
01/08/2017 114.25p 114.50p 113.87p 113.87p 13482
31/07/2017 114.00p 114.25p 114.00p 114.25p 861286
28/07/2017 114.00p 114.00p 114.00p 114.00p 7331
27/07/2017 114.00p 114.00p 114.00p 114.00p 7321
26/07/2017 114.00p 114.00p 114.00p 114.00p 7447
25/07/2017 115.00p 115.00p 114.50p 115.00p 5130
24/07/2017 114.50p 115.00p 114.50p 115.00p 49630
21/07/2017 115.00p 115.00p 115.00p 115.00p 1
20/07/2017 114.50p 114.50p 114.50p 114.50p 127
19/07/2017 115.25p 115.25p 114.75p 114.75p 62327
18/07/2017 115.25p 115.25p 115.25p 115.25p 411
17/07/2017 115.25p 115.25p 115.00p 115.25p 24343
14/07/2017 114.50p 115.00p 114.50p 115.00p 6592
13/07/2017 115.00p 115.50p 114.00p 114.50p 181852
12/07/2017 115.00p 115.00p 115.00p 115.00p 936
11/07/2017 115.00p 114.87p 114.63p 114.63p 178068
10/07/2017 115.00p 115.25p 114.00p 114.87p 12625
07/07/2017 115.00p 115.00p 114.00p 114.50p 70312
06/07/2017 115.50p 115.50p 114.50p 115.50p 41449
05/07/2017 114.50p 115.50p 114.00p 115.50p 57273
04/07/2017 114.50p 114.50p 114.50p 114.50p 5741
03/07/2017 115.50p 115.50p 114.50p 115.50p 36663
30/06/2017 115.00p 115.50p 114.75p 115.00p 58985
29/06/2017 116.00p 116.00p 115.00p 115.25p 24713
28/06/2017 115.00p 115.00p 115.00p 115.00p 6043
27/06/2017 115.00p 115.00p 115.00p 115.00p 47
26/06/2017 115.50p 115.75p 115.00p 115.37p 55346
23/06/2017 116.00p 116.00p 115.25p 115.63p 9686
22/06/2017 115.00p 115.00p 115.00p 115.00p 2964
21/06/2017 115.00p 115.00p 115.00p 115.00p 7
20/06/2017 116.00p 116.00p 115.00p 115.00p 5952
19/06/2017 116.00p 116.00p 116.00p 116.00p 3
16/06/2017 115.25p 116.00p 115.25p 116.00p 368524
15/06/2017 115.00p 116.01p 115.00p 115.25p 210782
14/06/2017 115.00p 115.80p 115.00p 115.00p 59171
13/06/2017 115.50p 116.32p 115.00p 115.00p 168503
12/06/2017 116.00p 116.00p 114.50p 115.00p 1367944
09/06/2017 114.75p 115.30p 114.75p 115.25p 35828
08/06/2017 115.00p 115.71p 115.00p 115.50p 91245
07/06/2017 115.75p 115.75p 115.00p 115.00p 156492
06/06/2017 116.00p 116.00p 115.00p 115.25p 271877
05/06/2017 116.25p 116.25p 115.25p 116.00p 237596
02/06/2017 115.75p 116.77p 115.35p 116.00p 352733
01/06/2017 117.00p 117.00p 115.50p 116.50p 119010
31/05/2017 117.00p 117.00p 116.00p 117.00p 132796
30/05/2017 117.00p 117.00p 116.01p 117.00p 469424
26/05/2017 116.62p 116.99p 115.84p 116.50p 206893
25/05/2017 116.75p 116.75p 116.00p 116.75p 261272
24/05/2017 116.50p 117.00p 115.75p 116.50p 205077
23/05/2017 116.00p 116.50p 115.75p 116.38p 194174
22/05/2017 116.25p 116.50p 115.66p 116.50p 232354
19/05/2017 115.75p 116.25p 115.45p 116.25p 316259
18/05/2017 115.75p 115.75p 115.43p 115.50p 307795
17/05/2017 117.50p 117.75p 116.50p 117.12p 466637
16/05/2017 116.00p 117.50p 115.75p 116.75p 664355
15/05/2017 116.50p 116.75p 116.25p 116.25p 268024
12/05/2017 116.00p 116.28p 115.63p 115.75p 132696
11/05/2017 116.00p 116.60p 115.00p 115.50p 511389
10/05/2017 116.00p 117.25p 115.93p 117.25p 230973
09/05/2017 115.25p 116.68p 115.25p 116.00p 238459
08/05/2017 116.00p 116.00p 115.00p 115.00p 892351
05/05/2017 116.00p 116.00p 115.11p 116.00p 187409
04/05/2017 116.00p 116.00p 115.00p 115.00p 190228
03/05/2017 116.00p 116.00p 115.16p 116.00p 268531
02/05/2017 114.00p 115.50p 114.00p 115.50p 262088
28/04/2017 115.15p 115.20p 114.96p 115.00p 139351
27/04/2017 115.00p 115.00p 114.42p 114.50p 275458
26/04/2017 114.28p 114.95p 113.95p 114.50p 253175
25/04/2017 114.50p 114.50p 113.50p 114.00p 166861
24/04/2017 114.00p 114.25p 113.67p 114.00p 274594
21/04/2017 113.50p 113.93p 113.15p 113.25p 483264
20/04/2017 114.00p 114.00p 113.50p 114.00p 404801
19/04/2017 112.75p 114.00p 112.75p 113.63p 414643
18/04/2017 113.25p 113.50p 112.69p 113.25p 493380
13/04/2017 113.00p 113.50p 112.50p 113.00p 576973
12/04/2017 113.00p 113.25p 112.31p 112.50p 259784
11/04/2017 112.25p 113.20p 111.65p 112.50p 998686
10/04/2017 112.00p 112.00p 111.50p 111.50p 325054
07/04/2017 112.00p 112.00p 111.53p 112.00p 273619
06/04/2017 111.50p 111.75p 111.03p 111.63p 336535
05/04/2017 111.50p 111.50p 111.00p 111.00p 151196
04/04/2017 111.25p 111.25p 110.50p 111.25p 159386
03/04/2017 111.00p 111.50p 110.54p 111.00p 162809
31/03/2017 110.50p 111.26p 110.50p 111.25p 222323
30/03/2017 111.00p 111.50p 110.50p 110.50p 287620
29/03/2017 111.00p 111.25p 110.50p 111.00p 185384
28/03/2017 111.00p 111.25p 110.75p 111.00p 274525
27/03/2017 111.25p 111.25p 110.72p 110.87p 197881
24/03/2017 111.25p 111.25p 110.72p 111.25p 137172
23/03/2017 111.25p 111.25p 110.00p 111.25p 922254
22/03/2017 110.00p 111.00p 110.00p 110.00p 359715
21/03/2017 111.00p 111.00p 110.29p 110.50p 73854
20/03/2017 111.00p 111.00p 110.25p 110.63p 189165
17/03/2017 110.00p 111.25p 110.00p 111.00p 159843
16/03/2017 111.00p 111.00p 110.29p 111.00p 568786
15/03/2017 110.00p 111.00p 110.00p 111.00p 2145569
14/03/2017 111.00p 111.00p 110.37p 110.37p 454503
13/03/2017 110.25p 110.98p 110.00p 110.25p 184836
10/03/2017 110.25p 111.00p 110.00p 110.50p 971998
09/03/2017 110.25p 111.50p 110.25p 111.00p 161425
08/03/2017 110.75p 111.25p 110.50p 111.25p 155493
07/03/2017 110.00p 111.00p 110.00p 110.63p 166222
06/03/2017 110.50p 110.50p 109.00p 110.25p 608019
03/03/2017 110.25p 110.25p 109.25p 109.25p 129020
02/03/2017 110.25p 110.46p 109.82p 110.25p 88066
01/03/2017 109.75p 110.25p 109.75p 110.25p 174408
28/02/2017 110.00p 110.50p 109.50p 109.50p 240032
27/02/2017 110.50p 110.75p 110.25p 110.75p 1018444
24/02/2017 109.50p 111.00p 109.50p 110.50p 984388
23/02/2017 108.75p 109.50p 108.25p 109.00p 329756
22/02/2017 107.50p 107.75p 107.19p 107.50p 126795
21/02/2017 107.50p 108.25p 107.25p 107.50p 85879
20/02/2017 108.00p 108.00p 106.50p 106.50p 134077
17/02/2017 107.00p 107.75p 107.00p 107.25p 314486

*Close Price adjusted for both dividends and splits