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
18/05/2015 109.50p 109.50p 109.00p 109.50p 62015
15/05/2015 109.25p 109.25p 108.88p 109.00p 8024
14/05/2015 109.25p 109.50p 108.50p 108.50p 98540
13/05/2015 109.00p 109.70p 108.75p 109.50p 64021
12/05/2015 109.95p 109.96p 109.25p 109.38p 66363
11/05/2015 109.25p 109.70p 109.25p 109.25p 38536
08/05/2015 109.75p 109.75p 109.25p 109.25p 155378
07/05/2015 109.00p 110.00p 109.00p 109.50p 29277
06/05/2015 110.00p 110.50p 109.47p 110.00p 136156
05/05/2015 109.50p 110.25p 109.50p 109.50p 50054
01/05/2015 110.00p 110.00p 109.00p 109.25p 125382
30/04/2015 109.75p 110.00p 109.33p 110.00p 88928
29/04/2015 109.34p 109.65p 109.34p 109.38p 37629
28/04/2015 109.25p 110.00p 109.23p 109.25p 88480
27/04/2015 110.00p 110.00p 109.25p 110.00p 47803
24/04/2015 109.75p 109.75p 109.50p 109.75p 135670
23/04/2015 109.75p 109.75p 109.50p 109.75p 586876
22/04/2015 109.75p 109.75p 109.25p 109.75p 90109
21/04/2015 109.00p 109.75p 108.85p 109.75p 133100
20/04/2015 107.50p 109.00p 107.50p 109.00p 539293
17/04/2015 108.00p 108.47p 107.50p 107.50p 25106
16/04/2015 107.75p 108.25p 107.00p 107.25p 176518
15/04/2015 107.25p 107.75p 106.95p 107.75p 142827
14/04/2015 107.00p 107.24p 106.75p 106.75p 86011
13/04/2015 106.50p 107.00p 106.50p 106.50p 54490
10/04/2015 106.75p 106.90p 106.50p 106.50p 96966
09/04/2015 106.75p 107.00p 106.50p 107.00p 290577
08/04/2015 106.25p 106.90p 106.25p 106.25p 217278
07/04/2015 106.75p 106.92p 106.25p 106.25p 98687
02/04/2015 106.75p 106.75p 106.25p 106.25p 27396
01/04/2015 106.50p 106.95p 106.00p 106.38p 166841
31/03/2015 106.75p 106.75p 106.50p 106.75p 63531
30/03/2015 106.50p 106.75p 106.00p 106.38p 76764
27/03/2015 106.00p 106.75p 106.00p 106.75p 68846
26/03/2015 106.50p 106.73p 106.48p 106.50p 155575
25/03/2015 106.50p 106.50p 105.85p 106.50p 111257
24/03/2015 106.30p 106.50p 106.12p 106.12p 127848
23/03/2015 106.50p 106.50p 106.00p 106.00p 85876
20/03/2015 106.00p 106.00p 105.50p 105.50p 356423
19/03/2015 106.00p 106.50p 105.75p 105.75p 69246
18/03/2015 106.50p 106.50p 105.75p 106.50p 104008
17/03/2015 106.50p 106.50p 105.84p 106.50p 164033
16/03/2015 105.75p 106.50p 105.20p 106.50p 300192
13/03/2015 105.50p 105.75p 104.95p 105.75p 103936
12/03/2015 104.75p 105.25p 104.60p 105.25p 486367
11/03/2015 105.00p 105.00p 104.25p 105.00p 277186
10/03/2015 104.75p 104.97p 104.43p 104.75p 47224
09/03/2015 104.50p 104.50p 104.00p 104.50p 87782
06/03/2015 103.75p 104.12p 103.50p 103.50p 137056
05/03/2015 104.25p 104.25p 103.50p 104.00p 149764
04/03/2015 104.25p 104.25p 103.88p 103.88p 49724
03/03/2015 104.00p 104.25p 103.89p 104.25p 91228
02/03/2015 104.00p 104.25p 103.50p 103.50p 130984
27/02/2015 103.00p 104.00p 102.51p 104.00p 230918
26/02/2015 102.25p 102.90p 101.95p 102.25p 129889
25/02/2015 102.00p 102.25p 101.54p 102.25p 48069
24/02/2015 102.00p 102.00p 101.54p 102.00p 57131
23/02/2015 101.75p 102.00p 101.39p 102.00p 81780
20/02/2015 101.75p 101.75p 101.35p 101.75p 50155
19/02/2015 100.75p 101.72p 100.75p 100.75p 59942
18/02/2015 101.25p 101.75p 101.25p 101.25p 104511
17/02/2015 101.50p 101.78p 100.75p 100.75p 94928
16/02/2015 101.50p 102.00p 100.75p 100.75p 178162
13/02/2015 101.00p 102.00p 100.80p 101.75p 249154
12/02/2015 101.25p 101.50p 101.00p 101.00p 147906
11/02/2015 101.50p 101.75p 100.79p 101.00p 103790
10/02/2015 101.50p 101.50p 100.50p 100.50p 246515
09/02/2015 101.50p 101.50p 101.00p 101.00p 130855
06/02/2015 102.25p 102.25p 101.25p 101.50p 123886
05/02/2015 101.50p 101.94p 101.25p 101.25p 229536
04/02/2015 102.00p 102.50p 101.50p 101.75p 131691
03/02/2015 102.75p 102.75p 102.20p 102.25p 21513
02/02/2015 102.50p 102.76p 102.37p 102.37p 49725
30/01/2015 102.25p 102.59p 102.25p 102.25p 18988
29/01/2015 102.50p 102.75p 102.20p 102.37p 104365
28/01/2015 101.75p 102.25p 101.00p 102.25p 181689
27/01/2015 100.25p 101.00p 99.94p 100.25p 186321
26/01/2015 99.50p 99.98p 99.00p 99.50p 217616
23/01/2015 100.25p 100.81p 99.25p 99.50p 503428
22/01/2015 102.00p 102.00p 100.00p 100.50p 475904
21/01/2015 102.75p 103.24p 102.25p 102.37p 283760
20/01/2015 103.25p 103.57p 103.00p 103.00p 139604
19/01/2015 103.57p 103.74p 103.00p 103.38p 4366
16/01/2015 103.75p 103.75p 103.00p 103.00p 72445
15/01/2015 103.50p 103.57p 103.19p 103.38p 50555
14/01/2015 103.57p 103.57p 103.43p 103.50p 34135
13/01/2015 103.75p 103.75p 103.43p 103.50p 133949
12/01/2015 103.75p 103.75p 103.29p 103.50p 69674
09/01/2015 103.75p 104.00p 103.44p 104.00p 39782
08/01/2015 103.30p 103.47p 103.13p 103.25p 27590
07/01/2015 103.50p 103.50p 103.13p 103.25p 50900
06/01/2015 103.25p 103.64p 103.25p 103.25p 31868
05/01/2015 103.50p 103.50p 103.37p 103.50p 75190
02/01/2015 103.56p 103.56p 103.12p 103.50p 13988
31/12/2014 103.56p 104.00p 103.38p 103.38p 2350
30/12/2014 104.00p 104.00p 103.50p 104.00p 4852
29/12/2014 103.56p 103.74p 103.50p 103.50p 1408
24/12/2014 103.00p 103.75p 103.00p 103.00p 4988
23/12/2014 103.00p 103.00p 103.00p 103.00p 21411
22/12/2014 103.50p 103.75p 103.00p 103.00p 146740
19/12/2014 103.25p 103.25p 102.75p 103.25p 80623
18/12/2014 103.00p 103.25p 102.50p 102.75p 51031
17/12/2014 102.25p 102.75p 102.00p 102.75p 138012
16/12/2014 102.00p 102.00p 101.50p 101.75p 100287
15/12/2014 102.50p 102.75p 102.00p 102.00p 1068313
12/12/2014 103.50p 103.50p 102.50p 102.50p 254771
11/12/2014 103.50p 103.95p 103.00p 103.13p 114221
10/12/2014 104.25p 104.25p 103.25p 104.00p 139624
09/12/2014 103.44p 103.92p 103.44p 103.75p 93619
08/12/2014 103.63p 103.63p 103.63p 103.63p 1218
05/12/2014 104.00p 104.00p 103.25p 104.00p 79943
04/12/2014 103.50p 104.00p 103.25p 103.63p 320042
03/12/2014 103.50p 103.97p 103.35p 103.50p 322431
02/12/2014 103.75p 103.96p 103.38p 103.75p 142832
01/12/2014 103.70p 103.96p 103.41p 103.63p 65992
28/11/2014 103.75p 104.00p 103.38p 103.75p 129328
27/11/2014 103.50p 104.00p 103.25p 104.00p 3287637
26/11/2014 103.25p 103.90p 103.22p 103.50p 384135
25/11/2014 103.75p 103.75p 102.50p 103.75p 84638
24/11/2014 103.50p 103.75p 103.25p 103.75p 159274
21/11/2014 103.75p 103.75p 103.38p 103.75p 63089
20/11/2014 103.75p 103.75p 103.20p 103.75p 197031
19/11/2014 103.50p 103.50p 103.13p 103.50p 110206
18/11/2014 103.00p 103.50p 103.00p 103.50p 72163
17/11/2014 103.50p 103.50p 103.13p 103.50p 121374
14/11/2014 103.25p 103.50p 102.50p 103.25p 4628938
13/11/2014 103.25p 103.25p 102.75p 103.00p 137482
12/11/2014 105.50p 106.00p 105.50p 105.75p 131072
11/11/2014 105.82p 106.00p 105.63p 105.75p 59134
10/11/2014 106.00p 106.00p 105.75p 106.00p 24832
07/11/2014 105.50p 105.82p 105.50p 105.75p 74434
06/11/2014 105.75p 106.00p 105.50p 105.75p 53491
05/11/2014 105.75p 106.00p 105.63p 105.75p 23905
04/11/2014 105.75p 106.00p 105.50p 105.50p 66984
03/11/2014 104.00p 105.75p 104.00p 105.75p 849499
31/10/2014 104.25p 104.48p 103.75p 104.00p 60454
30/10/2014 104.00p 104.38p 103.60p 104.25p 47796
29/10/2014 103.75p 104.17p 103.50p 103.88p 68235
28/10/2014 103.35p 103.88p 103.35p 103.88p 4886
27/10/2014 103.35p 104.25p 103.35p 103.75p 36109
24/10/2014 104.25p 104.25p 103.31p 104.25p 50288
23/10/2014 103.25p 103.81p 103.25p 103.75p 19776
22/10/2014 103.25p 103.81p 103.25p 103.25p 36323
21/10/2014 103.25p 103.36p 103.25p 103.25p 29308
20/10/2014 103.25p 103.81p 103.25p 103.25p 30226
17/10/2014 103.25p 103.92p 103.25p 103.75p 25040
16/10/2014 103.25p 104.14p 103.25p 103.25p 17172
15/10/2014 103.92p 104.14p 103.35p 103.75p 20767
14/10/2014 103.50p 103.75p 103.00p 103.75p 23925
13/10/2014 103.00p 103.75p 103.00p 103.00p 2242
10/10/2014 103.75p 103.75p 103.08p 103.75p 53790
09/10/2014 103.66p 103.66p 103.20p 103.38p 32293
08/10/2014 103.00p 103.67p 103.00p 103.38p 15058
07/10/2014 103.65p 103.65p 103.38p 103.38p 13735
06/10/2014 103.00p 103.65p 103.00p 103.38p 32113
03/10/2014 103.50p 103.50p 103.00p 103.00p 35614
02/10/2014 102.95p 103.13p 102.75p 103.13p 8000
01/10/2014 102.75p 103.42p 102.75p 102.75p 8768
30/09/2014 103.25p 103.42p 103.13p 103.13p 20211
29/09/2014 103.25p 103.50p 103.13p 103.13p 6700
26/09/2014 103.50p 103.50p 102.80p 103.50p 64069
25/09/2014 103.39p 103.39p 102.83p 103.25p 25100
24/09/2014 103.00p 103.50p 103.00p 103.50p 54766
23/09/2014 103.25p 103.75p 103.00p 103.75p 52639
22/09/2014 104.00p 104.00p 103.68p 104.00p 30500
19/09/2014 104.00p 104.00p 103.38p 104.00p 41284
18/09/2014 104.00p 104.00p 103.25p 104.00p 60529
17/09/2014 103.50p 103.63p 103.50p 103.63p 25000
16/09/2014 104.50p 105.14p 104.00p 104.00p 143938
15/09/2014 105.11p 105.25p 104.72p 104.88p 82959
12/09/2014 105.25p 105.25p 104.50p 105.25p 31867
11/09/2014 105.25p 105.25p 104.50p 105.25p 42610
10/09/2014 105.25p 105.25p 104.72p 105.25p 124671
09/09/2014 105.00p 105.25p 104.72p 105.25p 134593
08/09/2014 104.25p 104.75p 104.00p 104.25p 134437
05/09/2014 104.25p 104.25p 103.75p 103.75p 19552
04/09/2014 103.75p 104.25p 103.75p 103.75p 24339
03/09/2014 104.25p 104.50p 103.80p 104.25p 53610
02/09/2014 103.75p 103.75p 103.72p 103.75p 6565
01/09/2014 104.00p 104.00p 103.50p 103.75p 42616
29/08/2014 104.00p 104.00p 103.50p 104.00p 46010
28/08/2014 103.50p 103.65p 103.50p 103.50p 29022
27/08/2014 103.50p 103.90p 103.50p 103.50p 4816
26/08/2014 103.50p 103.72p 103.39p 103.50p 43226
22/08/2014 103.75p 103.75p 103.38p 103.50p 28567
21/08/2014 103.25p 103.75p 103.25p 103.25p 49809
20/08/2014 103.75p 103.75p 103.25p 103.75p 16883
19/08/2014 103.25p 103.40p 103.25p 103.25p 4005
18/08/2014 103.75p 103.75p 103.25p 103.25p 43811
15/08/2014 103.25p 103.25p 103.25p 103.25p 16
14/08/2014 103.50p 103.50p 103.00p 103.00p 22439
13/08/2014 103.25p 103.25p 102.50p 102.50p 112041
12/08/2014 102.75p 103.00p 102.75p 102.75p 24048
11/08/2014 102.75p 103.00p 102.75p 102.75p 28818
08/08/2014 103.00p 103.00p 102.50p 102.50p 16034
07/08/2014 102.50p 103.00p 102.50p 102.75p 14846
06/08/2014 102.75p 103.00p 102.50p 102.50p 48535
05/08/2014 103.00p 103.25p 102.75p 102.75p 38704
04/08/2014 103.25p 103.50p 103.00p 103.25p 14457
01/08/2014 103.00p 103.28p 103.00p 103.00p 22971

*Close Price adjusted for both dividends and splits