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
05/03/2014 102.25p 102.25p 101.50p 102.25p 89297
04/03/2014 102.25p 102.25p 101.36p 102.25p 2442
03/03/2014 101.16p 101.63p 101.00p 101.63p 19834
28/02/2014 101.00p 102.50p 101.00p 101.00p 19003
27/02/2014 102.50p 102.50p 101.60p 102.50p 83271
26/02/2014 102.50p 102.50p 102.34p 102.50p 17155
25/02/2014 102.50p 103.50p 102.50p 103.50p 24565
24/02/2014 103.25p 103.25p 103.00p 103.25p 25135
21/02/2014 103.25p 103.25p 103.25p 103.25p 124
20/02/2014 103.00p 103.25p 102.88p 103.25p 95638
19/02/2014 102.75p 103.00p 102.14p 103.00p 43378
18/02/2014 102.50p 102.75p 101.89p 102.75p 10459
17/02/2014 102.50p 102.50p 101.89p 102.13p 6989
14/02/2014 102.50p 102.50p 102.50p 102.50p 1285965
13/02/2014 102.50p 102.50p 102.41p 102.50p 712770
12/02/2014 102.50p 102.50p 102.25p 102.50p 27467
11/02/2014 102.75p 102.75p 101.75p 102.50p 20019
10/02/2014 101.75p 102.49p 101.75p 101.75p 1006
07/02/2014 102.25p 102.25p 102.00p 102.25p 1232
06/02/2014 102.25p 102.50p 102.00p 102.00p 36408
05/02/2014 102.25p 102.25p 102.17p 102.25p 33066
04/02/2014 102.25p 102.25p 102.05p 102.25p 5744
03/02/2014 102.25p 102.25p 102.17p 102.25p 1479
31/01/2014 102.00p 102.25p 101.64p 102.25p 77869
30/01/2014 102.00p 102.00p 101.50p 102.00p 63004
29/01/2014 102.00p 102.00p 101.19p 102.00p 293466
28/01/2014 101.75p 102.00p 101.50p 101.75p 328867
27/01/2014 102.00p 102.00p 101.00p 101.00p 10962
24/01/2014 101.33p 102.00p 101.00p 101.50p 60640
23/01/2014 101.75p 101.75p 101.00p 101.00p 13090
22/01/2014 101.75p 101.75p 101.50p 101.75p 19253
21/01/2014 101.00p 101.25p 101.00p 101.25p 35000
20/01/2014 101.00p 101.25p 100.50p 100.50p 9076
17/01/2014 100.50p 101.19p 100.50p 100.50p 6559
16/01/2014 100.50p 101.20p 100.50p 100.50p 28115
15/01/2014 101.39p 101.39p 100.50p 101.00p 28589
14/01/2014 100.50p 101.00p 100.50p 100.50p 553
13/01/2014 100.50p 101.50p 100.50p 101.00p 90107
10/01/2014 101.50p 101.50p 100.76p 101.50p 1047530
09/01/2014 100.73p 100.87p 100.73p 100.87p 10821
08/01/2014 100.73p 100.75p 100.50p 100.75p 1200992
07/01/2014 100.24p 100.74p 100.24p 100.50p 300576
06/01/2014 100.25p 100.75p 100.00p 100.25p 240723
03/01/2014 100.00p 101.00p 100.00p 100.00p 190288
02/01/2014 100.75p 101.00p 100.50p 101.00p 35392
31/12/2013 100.00p 100.50p 100.00p 100.50p 10054
30/12/2013 100.50p 100.50p 100.13p 100.13p 30
27/12/2013 100.50p 100.50p 100.00p 100.13p 2891
24/12/2013 99.75p 100.25p 99.75p 100.13p 0
23/12/2013 99.75p 100.25p 99.75p 99.75p 244
20/12/2013 99.75p 100.50p 99.75p 99.75p 11802
19/12/2013 100.50p 100.50p 99.95p 100.50p 30023
18/12/2013 100.00p 100.50p 99.25p 100.13p 43819
17/12/2013 100.00p 100.00p 99.25p 99.25p 150287
16/12/2013 99.00p 99.50p 98.50p 99.00p 98734
13/12/2013 98.50p 99.20p 98.50p 98.50p 56930
12/12/2013 99.00p 99.00p 98.00p 98.87p 98490
11/12/2013 98.00p 98.07p 98.00p 98.00p 67112
10/12/2013 98.00p 98.55p 98.00p 98.00p 3800
09/12/2013 98.37p 98.50p 98.08p 98.37p 20000
06/12/2013 98.01p 98.50p 98.00p 98.50p 2000
05/12/2013 98.00p 98.49p 98.00p 98.00p 17272
04/12/2013 98.00p 98.50p 98.00p 98.25p 134103
03/12/2013 98.00p 98.75p 98.00p 98.00p 121261
02/12/2013 98.75p 98.75p 98.00p 98.50p 16280
29/11/2013 98.50p 99.00p 98.00p 98.00p 215544
28/11/2013 98.69p 98.87p 98.65p 98.87p 32000
27/11/2013 98.60p 98.87p 98.60p 98.87p 9439
26/11/2013 99.25p 99.25p 98.69p 98.87p 35369
25/11/2013 99.25p 99.25p 98.50p 98.87p 7712
22/11/2013 98.50p 98.62p 98.50p 98.50p 112847
21/11/2013 98.50p 98.75p 98.50p 98.50p 195631
20/11/2013 98.75p 99.25p 98.45p 98.75p 71602
19/11/2013 99.50p 99.50p 98.50p 98.50p 147087
18/11/2013 100.75p 100.75p 99.00p 99.25p 544453
15/11/2013 101.00p 101.00p 99.75p 99.75p 105496
14/11/2013 101.00p 101.00p 100.00p 100.00p 2397
13/11/2013 101.00p 101.00p 100.00p 100.00p 182487
12/11/2013 101.00p 101.00p 100.00p 100.25p 58668
11/11/2013 100.49p 101.00p 100.00p 100.00p 41232
08/11/2013 100.95p 100.95p 100.00p 100.00p 10015
07/11/2013 100.50p 100.50p 100.00p 100.00p 5076
06/11/2013 100.75p 100.75p 100.00p 100.00p 30013
05/11/2013 100.50p 100.50p 100.00p 100.00p 30725
04/11/2013 100.25p 100.50p 100.25p 100.25p 82466
01/11/2013 100.25p 100.63p 100.25p 100.50p 63596
31/10/2013 100.75p 101.00p 100.50p 100.50p 47454
30/10/2013 100.50p 101.50p 100.50p 101.00p 234523
29/10/2013 100.61p 101.05p 100.50p 100.50p 79611
28/10/2013 101.05p 101.48p 100.50p 100.50p 14057
25/10/2013 101.00p 101.50p 101.00p 101.50p 29661
24/10/2013 101.00p 101.25p 101.00p 101.25p 118039
23/10/2013 101.00p 102.00p 101.00p 102.00p 129721
22/10/2013 101.55p 102.00p 101.00p 102.00p 17730
21/10/2013 101.75p 102.10p 101.00p 101.00p 154276
18/10/2013 101.75p 101.87p 101.50p 101.87p 54949
17/10/2013 101.90p 101.90p 101.50p 101.50p 29942
16/10/2013 102.00p 102.00p 101.87p 101.87p 20337
15/10/2013 103.00p 103.00p 101.87p 101.87p 82336
14/10/2013 102.50p 102.92p 102.00p 102.00p 35371
11/10/2013 103.00p 103.00p 102.50p 102.50p 3321
10/10/2013 103.50p 103.50p 102.75p 103.00p 7254
09/10/2013 102.50p 102.92p 102.50p 102.50p 38108
08/10/2013 103.25p 103.25p 102.50p 102.87p 43398
07/10/2013 103.50p 103.50p 102.50p 102.50p 185893
04/10/2013 104.00p 104.00p 102.50p 102.50p 104416
03/10/2013 103.50p 103.50p 103.00p 103.00p 26279
02/10/2013 104.00p 104.00p 103.00p 103.00p 93433
01/10/2013 104.25p 104.25p 103.50p 103.50p 3044
30/09/2013 103.50p 103.55p 103.50p 103.50p 108378
27/09/2013 104.25p 104.25p 103.50p 103.50p 18751
26/09/2013 103.50p 103.88p 103.50p 103.88p 30285
25/09/2013 103.99p 104.25p 103.99p 104.25p 14636
24/09/2013 103.75p 104.00p 103.51p 103.75p 95753
23/09/2013 104.00p 104.00p 103.25p 104.00p 172772
20/09/2013 103.75p 104.75p 103.50p 104.00p 2550900
19/09/2013 104.50p 104.75p 103.75p 103.75p 64854
18/09/2013 104.00p 104.25p 103.75p 103.75p 84415
17/09/2013 104.00p 104.75p 103.71p 104.12p 260886
16/09/2013 103.88p 104.50p 103.60p 104.25p 164272
13/09/2013 103.50p 104.00p 103.00p 104.00p 163260
12/09/2013 103.50p 104.00p 103.50p 103.50p 21075
11/09/2013 103.13p 103.13p 102.75p 103.13p 40000
10/09/2013 102.75p 102.95p 102.60p 102.75p 51619
09/09/2013 102.63p 103.00p 102.62p 102.75p 42813
06/09/2013 102.50p 102.73p 102.50p 102.63p 41866
05/09/2013 102.50p 102.75p 102.50p 102.50p 59218
04/09/2013 102.50p 102.75p 102.50p 102.50p 231150
03/09/2013 102.37p 102.74p 102.25p 102.50p 59792
02/09/2013 102.37p 102.37p 102.25p 102.37p 36794
30/08/2013 102.37p 102.37p 102.25p 102.37p 40000
29/08/2013 102.13p 102.37p 102.13p 102.37p 40000
28/08/2013 102.00p 102.49p 102.00p 102.13p 106191
27/08/2013 102.00p 102.00p 101.78p 102.00p 71500
23/08/2013 101.63p 102.00p 101.50p 102.00p 53980
22/08/2013 101.63p 101.75p 101.25p 101.63p 50273
21/08/2013 101.63p 102.00p 101.25p 101.50p 68127
20/08/2013 101.63p 102.00p 101.50p 101.63p 59606
19/08/2013 101.63p 101.75p 101.25p 101.75p 53106
16/08/2013 101.63p 101.99p 101.25p 101.63p 40627
15/08/2013 101.63p 101.75p 101.41p 101.75p 26368
14/08/2013 101.25p 101.75p 101.25p 101.75p 36000
13/08/2013 101.00p 101.50p 101.00p 101.25p 51841
12/08/2013 101.00p 101.00p 100.66p 101.00p 7951
09/08/2013 101.00p 101.00p 100.50p 101.00p 40000
08/08/2013 101.00p 101.00p 100.66p 101.00p 10920
07/08/2013 101.00p 101.34p 101.00p 101.00p 5000
06/08/2013 101.00p 101.34p 100.98p 101.00p 51381
05/08/2013 101.00p 101.00p 100.98p 101.00p 10840
02/08/2013 101.00p 101.00p 100.66p 101.00p 21650
01/08/2013 101.00p 101.49p 100.52p 101.00p 69966
31/07/2013 101.50p 101.75p 100.50p 101.00p 64000
30/07/2013 101.50p 101.50p 101.01p 101.50p 57400
29/07/2013 101.50p 101.75p 101.01p 101.50p 67631
26/07/2013 101.50p 101.75p 101.01p 101.50p 53873
25/07/2013 101.50p 101.50p 101.01p 101.50p 9950
24/07/2013 101.50p 101.50p 101.01p 101.50p 26000
23/07/2013 101.87p 101.87p 101.00p 101.50p 113330
22/07/2013 102.25p 102.25p 101.25p 102.00p 59000
19/07/2013 102.25p 102.25p 101.51p 102.25p 47500
18/07/2013 102.25p 102.25p 101.51p 102.25p 3000
17/07/2013 102.75p 102.75p 101.51p 102.25p 129590
16/07/2013 103.00p 103.00p 102.00p 102.75p 222113
15/07/2013 103.00p 103.00p 102.00p 103.00p 108182
12/07/2013 103.00p 103.50p 102.00p 103.00p 1268419

*Close Price adjusted for both dividends and splits