Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Bluefield Solar Income Fund Limited (BSIF) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 90.50p | 90.80p | 89.05p | 90.50p | 1524247 |
| 11/03/2025 | 90.70p | 90.90p | 89.42p | 90.10p | 1083356 |
| 10/03/2025 | 90.40p | 91.00p | 88.60p | 89.10p | 1195552 |
| 07/03/2025 | 88.80p | 90.40p | 88.80p | 89.90p | 966288 |
| 06/03/2025 | 88.60p | 89.70p | 88.50p | 89.10p | 372375 |
| 05/03/2025 | 89.00p | 90.00p | 87.20p | 88.60p | 923818 |
| 04/03/2025 | 87.20p | 89.50p | 87.12p | 89.00p | 1276948 |
| 03/03/2025 | 88.00p | 88.40p | 87.10p | 87.60p | 2310045 |
| 28/02/2025 | 88.50p | 88.90p | 87.00p | 87.00p | 1695508 |
| 27/02/2025 | 88.20p | 88.40p | 85.60p | 88.00p | 2616033 |
| 26/02/2025 | 86.90p | 88.10p | 86.00p | 87.10p | 833261 |
| 25/02/2025 | 87.00p | 88.30p | 85.60p | 86.70p | 1483344 |
| 24/02/2025 | 86.00p | 87.53p | 85.80p | 86.10p | 1340121 |
| 21/02/2025 | 88.30p | 88.40p | 85.90p | 86.00p | 849334 |
| 20/02/2025 | 88.00p | 89.10p | 86.30p | 86.60p | 557770 |
| 19/02/2025 | 88.40p | 89.20p | 87.00p | 87.50p | 1029053 |
| 18/02/2025 | 88.70p | 89.20p | 88.10p | 88.20p | 878123 |
| 17/02/2025 | 86.60p | 88.90p | 85.10p | 88.20p | 1610759 |
| 14/02/2025 | 86.90p | 87.70p | 85.12p | 87.00p | 1977037 |
| 13/02/2025 | 85.60p | 87.75p | 84.60p | 85.80p | 3642891 |
| 12/02/2025 | 82.10p | 85.20p | 82.00p | 84.10p | 1507854 |
| 11/02/2025 | 81.80p | 82.30p | 81.80p | 82.10p | 5604190 |
| 10/02/2025 | 82.20p | 82.20p | 81.60p | 81.80p | 3204672 |
| 07/02/2025 | 82.00p | 82.20p | 80.90p | 81.60p | 1256204 |
| 06/02/2025 | 82.00p | 82.60p | 80.50p | 81.50p | 4121950 |
| 05/02/2025 | 82.00p | 83.90p | 81.60p | 81.60p | 1728260 |
| 04/02/2025 | 81.90p | 83.80p | 81.30p | 81.30p | 1119938 |
| 03/02/2025 | 81.90p | 82.60p | 81.10p | 81.60p | 1772925 |
| 31/01/2025 | 83.30p | 83.40p | 81.90p | 82.20p | 3367408 |
| 30/01/2025 | 83.00p | 83.70p | 83.00p | 83.40p | 1508568 |
| 29/01/2025 | 84.80p | 85.00p | 82.70p | 83.10p | 1488812 |
| 28/01/2025 | 84.10p | 85.00p | 83.30p | 83.30p | 3231965 |
| 27/01/2025 | 85.00p | 86.10p | 84.10p | 84.10p | 1052569 |
| 24/01/2025 | 85.40p | 86.30p | 84.20p | 85.50p | 1022329 |
| 23/01/2025 | 86.00p | 86.10p | 84.20p | 84.40p | 1198276 |
| 22/01/2025 | 87.60p | 88.50p | 86.00p | 86.00p | 528886 |
| 21/01/2025 | 87.30p | 88.30p | 86.10p | 87.10p | 966749 |
| 20/01/2025 | 86.40p | 87.00p | 86.00p | 86.50p | 999119 |
| 17/01/2025 | 87.10p | 88.20p | 87.00p | 87.00p | 903269 |
| 16/01/2025 | 86.50p | 87.40p | 85.40p | 87.40p | 1473800 |
| 15/01/2025 | 85.70p | 86.50p | 84.50p | 86.50p | 2069101 |
| 14/01/2025 | 84.80p | 85.50p | 83.50p | 85.40p | 1490823 |
| 13/01/2025 | 85.70p | 86.50p | 83.60p | 84.50p | 4179780 |
| 10/01/2025 | 88.20p | 90.20p | 85.60p | 85.60p | 1258566 |
| 09/01/2025 | 91.20p | 91.20p | 88.10p | 88.10p | 1623303 |
| 08/01/2025 | 91.60p | 92.80p | 89.50p | 89.50p | 1537107 |
| 07/01/2025 | 92.50p | 95.00p | 90.90p | 90.90p | 876549 |
| 06/01/2025 | 94.90p | 95.30p | 93.00p | 93.00p | 1068047 |
| 03/01/2025 | 94.80p | 94.90p | 94.00p | 94.80p | 212787 |
| 02/01/2025 | 94.30p | 95.00p | 92.30p | 94.60p | 312069 |
| 31/12/2024 | 93.40p | 94.40p | 92.48p | 94.20p | 238004 |
| 30/12/2024 | 92.40p | 93.90p | 92.30p | 92.30p | 230896 |
| 27/12/2024 | 92.30p | 94.20p | 91.97p | 93.00p | 393883 |
| 24/12/2024 | 92.70p | 93.00p | 91.98p | 92.60p | 201526 |
| 23/12/2024 | 91.40p | 92.97p | 91.40p | 92.40p | 702102 |
| 20/12/2024 | 92.30p | 92.70p | 91.50p | 92.70p | 1350541 |
| 19/12/2024 | 92.70p | 92.90p | 91.50p | 91.50p | 1267166 |
| 18/12/2024 | 94.30p | 95.20p | 92.60p | 92.60p | 540165 |
| 17/12/2024 | 95.30p | 95.40p | 93.20p | 93.20p | 762294 |
| 16/12/2024 | 95.80p | 95.80p | 94.50p | 94.50p | 1566742 |
| 13/12/2024 | 95.50p | 96.00p | 94.80p | 95.10p | 962512 |
| 12/12/2024 | 96.00p | 96.40p | 95.10p | 95.80p | 562950 |
| 11/12/2024 | 96.20p | 96.50p | 95.20p | 95.20p | 597516 |
| 10/12/2024 | 96.20p | 96.70p | 96.05p | 96.70p | 446506 |
| 09/12/2024 | 95.00p | 96.80p | 95.00p | 96.70p | 722957 |
| 06/12/2024 | 96.30p | 96.90p | 95.80p | 96.60p | 693816 |
| 05/12/2024 | 96.00p | 96.80p | 96.00p | 96.30p | 949827 |
| 04/12/2024 | 95.00p | 96.70p | 95.00p | 96.00p | 1572006 |
| 03/12/2024 | 96.10p | 96.18p | 95.00p | 95.00p | 995807 |
| 02/12/2024 | 95.60p | 97.00p | 95.20p | 96.30p | 533032 |
| 29/11/2024 | 96.50p | 96.90p | 95.20p | 95.60p | 1656382 |
| 28/11/2024 | 95.00p | 98.42p | 94.28p | 97.20p | 1405820 |
| 27/11/2024 | 94.80p | 95.90p | 94.00p | 94.30p | 776322 |
| 26/11/2024 | 95.00p | 96.50p | 94.60p | 94.60p | 2699374 |
| 25/11/2024 | 95.70p | 96.70p | 94.80p | 95.30p | 512824 |
| 22/11/2024 | 95.80p | 96.70p | 94.40p | 94.40p | 1201767 |
| 21/11/2024 | 96.60p | 97.30p | 95.00p | 95.30p | 1635797 |
| 20/11/2024 | 96.80p | 97.42p | 96.50p | 97.10p | 710815 |
| 19/11/2024 | 96.20p | 97.24p | 95.91p | 96.70p | 816142 |
| 18/11/2024 | 96.80p | 97.70p | 95.20p | 95.80p | 1687580 |
| 15/11/2024 | 96.60p | 97.90p | 95.10p | 95.80p | 938078 |
| 14/11/2024 | 97.00p | 99.00p | 96.10p | 96.70p | 2013379 |
| 13/11/2024 | 99.00p | 99.40p | 96.70p | 96.70p | 2307795 |
| 12/11/2024 | 100.20p | 101.60p | 98.00p | 98.00p | 888487 |
| 11/11/2024 | 102.00p | 103.40p | 100.20p | 100.20p | 999794 |
| 08/11/2024 | 102.40p | 103.60p | 101.80p | 102.00p | 417815 |
| 07/11/2024 | 104.00p | 104.00p | 102.00p | 102.60p | 830638 |
| 06/11/2024 | 104.60p | 104.60p | 102.00p | 102.00p | 744094 |
| 05/11/2024 | 104.20p | 105.00p | 102.00p | 102.00p | 1067548 |
| 04/11/2024 | 104.60p | 105.20p | 103.84p | 104.00p | 536222 |
| 01/11/2024 | 106.00p | 106.00p | 104.00p | 104.00p | 466862 |
| 31/10/2024 | 106.60p | 107.60p | 105.00p | 105.00p | 2161118 |
| 30/10/2024 | 106.20p | 107.21p | 105.80p | 106.80p | 1159181 |
| 29/10/2024 | 105.80p | 107.60p | 105.80p | 105.80p | 1678858 |
| 28/10/2024 | 106.00p | 107.60p | 106.00p | 107.00p | 1360055 |
| 25/10/2024 | 105.80p | 107.00p | 105.80p | 106.20p | 366579 |
| 24/10/2024 | 106.80p | 107.60p | 106.00p | 106.20p | 1394426 |
| 23/10/2024 | 107.80p | 107.80p | 106.00p | 106.20p | 641322 |
| 22/10/2024 | 107.00p | 107.00p | 105.60p | 107.00p | 2153122 |
| 21/10/2024 | 106.40p | 107.00p | 104.00p | 106.00p | 1701026 |
| 18/10/2024 | 106.80p | 106.80p | 105.20p | 106.40p | 1108293 |
| 17/10/2024 | 104.40p | 106.80p | 104.40p | 105.80p | 2312158 |
| 16/10/2024 | 105.20p | 105.20p | 103.60p | 103.80p | 905784 |
| 15/10/2024 | 103.60p | 105.20p | 103.40p | 103.60p | 3574923 |
| 14/10/2024 | 104.20p | 105.40p | 103.40p | 103.40p | 804196 |
| 11/10/2024 | 104.20p | 105.40p | 103.60p | 103.60p | 1183435 |
| 10/10/2024 | 107.00p | 107.00p | 103.10p | 103.60p | 1180661 |
| 09/10/2024 | 108.40p | 109.80p | 108.20p | 108.20p | 807151 |
| 08/10/2024 | 109.00p | 110.06p | 108.20p | 108.20p | 747250 |
| 07/10/2024 | 110.00p | 110.20p | 108.40p | 109.00p | 1120153 |
| 04/10/2024 | 109.80p | 110.20p | 108.40p | 108.40p | 367476 |
| 03/10/2024 | 110.20p | 110.40p | 108.80p | 108.80p | 588637 |
| 02/10/2024 | 109.80p | 110.20p | 109.20p | 109.20p | 868790 |
| 01/10/2024 | 107.00p | 110.20p | 107.00p | 109.00p | 1710263 |
| 30/09/2024 | 109.00p | 110.00p | 107.40p | 110.00p | 1041600 |
| 27/09/2024 | 106.80p | 109.80p | 106.40p | 109.80p | 779780 |
| 26/09/2024 | 105.80p | 106.80p | 105.40p | 106.40p | 845171 |
| 25/09/2024 | 107.00p | 107.00p | 105.00p | 105.00p | 1040959 |
| 24/09/2024 | 107.00p | 107.00p | 105.40p | 105.60p | 1302719 |
| 23/09/2024 | 105.60p | 106.80p | 105.60p | 106.60p | 419633 |
| 20/09/2024 | 107.00p | 107.00p | 105.40p | 105.40p | 702369 |
| 19/09/2024 | 106.00p | 106.80p | 105.80p | 105.80p | 723941 |
| 18/09/2024 | 105.40p | 105.80p | 104.80p | 105.60p | 731734 |
| 17/09/2024 | 105.20p | 106.00p | 104.94p | 105.00p | 883586 |
| 16/09/2024 | 106.20p | 106.20p | 104.60p | 105.20p | 610072 |
| 13/09/2024 | 105.60p | 106.00p | 104.80p | 105.00p | 452489 |
| 12/09/2024 | 105.40p | 106.60p | 104.80p | 104.80p | 705767 |
| 11/09/2024 | 106.00p | 106.60p | 105.40p | 105.40p | 459519 |
| 10/09/2024 | 107.00p | 107.00p | 106.00p | 106.60p | 335286 |
| 09/09/2024 | 107.40p | 107.40p | 105.60p | 106.00p | 597008 |
| 06/09/2024 | 107.40p | 107.40p | 106.00p | 106.00p | 491919 |
| 05/09/2024 | 107.00p | 107.40p | 106.40p | 107.00p | 349164 |
| 04/09/2024 | 106.00p | 107.40p | 106.00p | 106.60p | 401295 |
| 03/09/2024 | 106.40p | 107.53p | 105.80p | 105.80p | 472281 |
| 02/09/2024 | 106.80p | 107.60p | 106.20p | 106.20p | 407105 |
| 30/08/2024 | 107.00p | 108.00p | 106.40p | 106.40p | 589347 |
| 29/08/2024 | 107.60p | 108.20p | 106.80p | 106.80p | 762359 |
| 28/08/2024 | 109.00p | 110.19p | 108.80p | 109.00p | 1228389 |
| 27/08/2024 | 109.20p | 110.40p | 108.86p | 109.60p | 3020116 |
| 23/08/2024 | 109.20p | 109.20p | 107.80p | 109.20p | 842167 |
| 22/08/2024 | 109.20p | 109.40p | 108.40p | 109.40p | 338044 |
| 21/08/2024 | 108.60p | 109.00p | 107.80p | 108.80p | 798159 |
| 20/08/2024 | 109.00p | 109.40p | 107.60p | 107.60p | 535206 |
| 19/08/2024 | 109.20p | 109.60p | 108.60p | 108.80p | 1242401 |
| 16/08/2024 | 109.10p | 109.60p | 108.60p | 108.60p | 583300 |
| 15/08/2024 | 109.30p | 109.80p | 108.80p | 109.00p | 566011 |
| 14/08/2024 | 109.80p | 109.80p | 108.40p | 108.40p | 687116 |
| 13/08/2024 | 109.20p | 109.80p | 108.60p | 109.00p | 835526 |
| 12/08/2024 | 109.40p | 109.80p | 108.60p | 109.40p | 292782 |
| 09/08/2024 | 109.00p | 109.40p | 108.40p | 109.40p | 1218102 |
| 08/08/2024 | 108.80p | 109.20p | 108.20p | 109.00p | 448741 |
| 07/08/2024 | 108.40p | 109.20p | 108.19p | 108.60p | 695229 |
| 06/08/2024 | 107.20p | 108.00p | 106.77p | 108.00p | 786321 |
| 05/08/2024 | 109.20p | 109.80p | 105.60p | 105.60p | 943631 |
| 02/08/2024 | 112.00p | 112.00p | 109.20p | 109.20p | 1156594 |
| 01/08/2024 | 110.40p | 112.40p | 110.00p | 112.40p | 1185849 |
| 31/07/2024 | 109.40p | 110.20p | 109.40p | 110.20p | 806934 |
| 30/07/2024 | 109.20p | 109.80p | 108.20p | 109.60p | 1541128 |
| 29/07/2024 | 108.20p | 109.00p | 107.24p | 109.00p | 1271412 |
| 26/07/2024 | 108.00p | 108.20p | 107.20p | 108.00p | 1146624 |
| 25/07/2024 | 107.60p | 108.00p | 107.20p | 107.60p | 1427115 |
| 24/07/2024 | 108.00p | 108.00p | 107.00p | 107.40p | 972493 |
| 23/07/2024 | 108.00p | 108.00p | 107.00p | 107.60p | 685342 |
| 22/07/2024 | 107.60p | 108.80p | 107.60p | 108.00p | 528314 |
| 19/07/2024 | 108.00p | 109.00p | 107.83p | 108.20p | 498513 |
| 18/07/2024 | 108.40p | 109.00p | 107.80p | 108.40p | 1681339 |
| 17/07/2024 | 108.20p | 109.00p | 108.00p | 108.60p | 784875 |
| 16/07/2024 | 108.60p | 109.40p | 108.39p | 108.60p | 857830 |
| 15/07/2024 | 109.40p | 109.60p | 108.60p | 109.00p | 535803 |
| 12/07/2024 | 109.00p | 109.60p | 109.00p | 109.20p | 941706 |
| 11/07/2024 | 109.40p | 109.40p | 108.00p | 109.40p | 1654077 |
| 10/07/2024 | 108.20p | 109.60p | 107.40p | 109.60p | 1216629 |
| 09/07/2024 | 107.00p | 108.20p | 107.00p | 108.00p | 786374 |
| 08/07/2024 | 107.20p | 108.20p | 107.00p | 108.00p | 678381 |
| 05/07/2024 | 106.60p | 108.80p | 105.80p | 108.80p | 1575698 |
| 04/07/2024 | 106.00p | 106.60p | 106.00p | 106.60p | 501674 |
| 03/07/2024 | 106.00p | 106.40p | 105.80p | 106.40p | 587727 |
| 02/07/2024 | 105.60p | 106.00p | 105.33p | 105.60p | 534435 |
| 01/07/2024 | 105.40p | 106.60p | 105.20p | 105.80p | 684137 |
| 28/06/2024 | 105.80p | 106.40p | 105.60p | 105.60p | 604472 |
| 27/06/2024 | 105.40p | 106.20p | 105.40p | 106.00p | 1090759 |
| 26/06/2024 | 105.60p | 106.20p | 105.40p | 106.00p | 916759 |
| 25/06/2024 | 105.80p | 106.20p | 105.40p | 105.80p | 566110 |
| 24/06/2024 | 105.80p | 106.60p | 105.40p | 105.80p | 524815 |
| 21/06/2024 | 106.00p | 106.60p | 105.20p | 106.00p | 727854 |
| 20/06/2024 | 105.60p | 106.40p | 105.20p | 105.20p | 451125 |
| 19/06/2024 | 106.20p | 106.60p | 105.40p | 106.00p | 1071290 |
| 18/06/2024 | 106.60p | 106.60p | 105.40p | 105.40p | 1303791 |
| 17/06/2024 | 106.00p | 106.00p | 105.20p | 105.60p | 673491 |
| 14/06/2024 | 105.40p | 106.20p | 104.80p | 106.00p | 820817 |
| 13/06/2024 | 105.20p | 106.00p | 104.40p | 104.40p | 2891437 |
| 12/06/2024 | 104.60p | 106.00p | 104.60p | 105.20p | 417431 |
| 11/06/2024 | 105.00p | 106.00p | 104.60p | 104.60p | 1483175 |
| 10/06/2024 | 105.60p | 106.40p | 104.60p | 104.80p | 1144454 |
| 07/06/2024 | 105.40p | 106.13p | 105.20p | 106.00p | 585398 |
| 06/06/2024 | 105.20p | 106.40p | 105.20p | 105.60p | 435417 |
| 05/06/2024 | 106.20p | 106.40p | 105.40p | 105.60p | 932005 |
| 04/06/2024 | 105.60p | 106.00p | 105.35p | 105.80p | 935918 |
| 03/06/2024 | 106.20p | 106.20p | 105.60p | 106.00p | 785875 |
| 31/05/2024 | 106.00p | 106.20p | 105.20p | 106.00p | 973787 |
*Close Price adjusted for both dividends and splits