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
30/05/2024 106.80p 106.80p 104.80p 105.40p 684693
29/05/2024 104.60p 106.00p 103.60p 105.40p 2339724
28/05/2024 103.60p 104.42p 103.00p 104.40p 974494
24/05/2024 103.20p 103.60p 102.00p 103.60p 731780
23/05/2024 103.00p 103.80p 102.00p 102.00p 1565998
22/05/2024 105.40p 105.60p 104.60p 104.80p 1431488
21/05/2024 106.40p 107.00p 104.60p 104.80p 2721630
20/05/2024 107.60p 107.60p 105.40p 105.40p 1383822
17/05/2024 107.20p 108.00p 106.40p 106.60p 640032
16/05/2024 108.00p 108.00p 107.20p 108.00p 1519074
15/05/2024 106.80p 107.80p 106.60p 107.60p 1015956
14/05/2024 106.80p 107.40p 106.40p 106.40p 1191648
13/05/2024 106.60p 107.40p 106.60p 106.80p 369871
10/05/2024 106.40p 107.40p 106.40p 107.00p 1757659
09/05/2024 106.80p 106.80p 106.20p 106.40p 558907
08/05/2024 106.60p 107.40p 106.00p 106.60p 835773
07/05/2024 106.60p 107.60p 104.93p 106.60p 2004549
03/05/2024 105.80p 107.00p 105.80p 106.80p 611521
02/05/2024 106.20p 106.60p 105.60p 106.40p 903297
01/05/2024 105.00p 106.40p 105.00p 106.00p 1978750
30/04/2024 105.80p 107.80p 104.73p 105.60p 2068540
29/04/2024 103.80p 106.00p 103.00p 105.80p 1173306
26/04/2024 103.60p 104.00p 102.60p 104.00p 1069615
25/04/2024 102.00p 104.40p 101.60p 102.40p 1356904
24/04/2024 102.00p 104.00p 101.82p 103.80p 1582814
23/04/2024 100.60p 102.00p 99.80p 102.00p 892389
22/04/2024 99.80p 100.80p 99.60p 100.00p 1294709
19/04/2024 100.00p 100.80p 99.10p 99.10p 776662
18/04/2024 100.20p 101.20p 99.70p 99.70p 970342
17/04/2024 99.60p 101.20p 99.00p 100.00p 908202
16/04/2024 97.50p 99.60p 97.50p 99.00p 745142
15/04/2024 98.20p 99.30p 96.80p 98.30p 1453291
12/04/2024 101.00p 101.00p 96.97p 97.60p 2545023
11/04/2024 101.80p 102.80p 98.80p 99.10p 1450379
10/04/2024 101.60p 102.40p 100.80p 101.60p 530091
09/04/2024 100.40p 101.00p 100.00p 100.20p 592536
08/04/2024 99.40p 100.20p 98.71p 100.00p 704800
05/04/2024 99.10p 99.90p 98.60p 98.60p 827063
04/04/2024 99.60p 100.60p 99.30p 99.60p 679768
03/04/2024 99.40p 100.40p 98.80p 99.30p 1001506
02/04/2024 101.80p 102.40p 99.20p 99.40p 1168814
28/03/2024 100.20p 102.40p 100.17p 100.20p 1270936
27/03/2024 100.60p 102.20p 99.70p 100.20p 1330713
26/03/2024 100.80p 102.00p 100.00p 100.80p 1203062
25/03/2024 102.00p 103.20p 98.70p 99.60p 2602240
22/03/2024 101.60p 102.60p 101.49p 101.80p 938915
21/03/2024 102.20p 102.40p 100.60p 101.40p 1349278
20/03/2024 102.60p 102.60p 101.60p 101.00p 580536
19/03/2024 102.60p 102.60p 101.00p 101.60p 730170
18/03/2024 103.20p 103.60p 101.40p 101.60p 1091637
15/03/2024 102.80p 103.60p 102.00p 102.00p 906592
14/03/2024 103.80p 103.80p 102.60p 102.60p 690830
13/03/2024 103.60p 104.00p 103.00p 103.60p 1029651
12/03/2024 103.40p 104.00p 103.20p 103.20p 1965921
11/03/2024 103.80p 104.80p 103.20p 103.60p 964237
08/03/2024 104.00p 104.20p 103.40p 104.00p 623245
07/03/2024 105.00p 106.20p 103.20p 103.20p 1586583
06/03/2024 103.40p 105.00p 103.00p 105.00p 4700813
05/03/2024 104.20p 104.80p 102.80p 103.20p 1452405
04/03/2024 105.00p 105.20p 104.00p 104.00p 1516483
01/03/2024 105.20p 106.20p 104.79p 105.00p 591898
29/02/2024 105.60p 105.80p 104.20p 105.00p 533674
28/02/2024 102.60p 105.20p 102.60p 104.60p 867594
27/02/2024 101.80p 102.80p 101.46p 102.40p 9625091
26/02/2024 102.00p 102.40p 101.46p 101.80p 677907
23/02/2024 102.00p 102.85p 101.60p 101.60p 749440
22/02/2024 102.40p 102.40p 101.50p 101.80p 1789845
21/02/2024 101.80p 103.20p 101.17p 101.80p 730962
20/02/2024 101.80p 103.00p 101.60p 101.60p 415705
19/02/2024 102.00p 103.00p 101.60p 101.80p 717459
16/02/2024 102.00p 103.00p 101.20p 101.60p 1030435
15/02/2024 101.40p 102.63p 100.02p 102.00p 2223116
14/02/2024 100.20p 101.80p 99.00p 99.00p 1077154
13/02/2024 103.40p 103.76p 99.00p 99.60p 2546764
12/02/2024 104.00p 104.80p 103.20p 103.40p 912458
09/02/2024 105.20p 106.00p 103.90p 104.20p 3040824
08/02/2024 107.60p 108.60p 104.40p 105.20p 1615236
07/02/2024 110.00p 110.40p 109.00p 109.00p 1827473
06/02/2024 109.80p 110.20p 109.40p 109.60p 1671649
05/02/2024 111.00p 111.60p 109.40p 109.40p 638759
02/02/2024 112.60p 113.00p 111.20p 111.20p 438646
01/02/2024 110.60p 112.56p 110.00p 111.60p 2369612
31/01/2024 110.00p 110.80p 109.57p 110.80p 6901692
30/01/2024 111.40p 111.70p 110.60p 110.60p 807847
29/01/2024 111.80p 112.00p 111.40p 111.80p 798382
26/01/2024 113.00p 113.00p 111.40p 111.60p 5211022
25/01/2024 112.60p 113.20p 112.60p 112.60p 561054
24/01/2024 112.60p 113.20p 112.60p 112.60p 527370
23/01/2024 113.40p 113.40p 112.60p 113.00p 1055944
22/01/2024 113.40p 114.20p 112.80p 112.80p 4641577
19/01/2024 113.80p 114.60p 113.40p 113.40p 1593873
18/01/2024 114.80p 115.00p 113.60p 113.60p 1974957
17/01/2024 116.60p 116.60p 114.00p 114.20p 554858
16/01/2024 116.40p 116.80p 116.00p 116.00p 623561
15/01/2024 117.00p 118.00p 116.20p 116.60p 834769
12/01/2024 117.00p 118.40p 116.68p 117.00p 381812
11/01/2024 117.80p 117.80p 115.50p 116.20p 401565
10/01/2024 118.00p 119.20p 117.00p 117.40p 364219
09/01/2024 119.00p 119.40p 118.00p 118.80p 298629
08/01/2024 118.80p 120.00p 118.40p 119.00p 520004
05/01/2024 119.00p 119.80p 118.54p 119.00p 633246
04/01/2024 119.00p 120.00p 118.40p 119.60p 509037
03/01/2024 118.80p 119.20p 118.00p 119.00p 963551
02/01/2024 117.00p 119.80p 117.00p 119.00p 938124
29/12/2023 116.80p 118.60p 115.97p 118.60p 584121
28/12/2023 116.80p 117.00p 116.20p 117.00p 904645
27/12/2023 116.00p 117.60p 116.00p 116.00p 536561
22/12/2023 115.00p 116.80p 115.00p 115.00p 305533
21/12/2023 115.60p 116.20p 115.00p 115.00p 970154
20/12/2023 116.00p 116.60p 115.24p 116.60p 1673236
19/12/2023 115.00p 116.00p 114.20p 115.40p 605535
18/12/2023 115.40p 115.80p 114.13p 115.20p 1145856
15/12/2023 115.00p 115.40p 113.60p 115.40p 1545338
14/12/2023 113.80p 115.40p 113.40p 115.40p 926971
13/12/2023 113.40p 113.60p 112.20p 112.20p 2204279
12/12/2023 114.20p 114.40p 112.80p 112.80p 758461
11/12/2023 114.20p 115.20p 113.80p 114.00p 592087
08/12/2023 114.40p 114.60p 114.00p 114.00p 344568
07/12/2023 115.20p 115.40p 114.20p 114.20p 516648
06/12/2023 115.00p 115.00p 113.80p 114.20p 533851
05/12/2023 115.00p 115.80p 114.60p 114.80p 320103
04/12/2023 115.60p 116.00p 114.60p 115.20p 545815
01/12/2023 115.00p 115.40p 114.20p 114.20p 1799822
30/11/2023 115.60p 115.60p 114.00p 114.00p 473458
29/11/2023 116.00p 116.00p 114.20p 114.20p 4629142
28/11/2023 115.00p 115.80p 114.40p 115.00p 834025
27/11/2023 116.00p 116.00p 114.96p 115.20p 2324187
24/11/2023 116.00p 116.00p 114.60p 115.40p 229501
23/11/2023 114.60p 115.80p 113.84p 115.60p 1794951
22/11/2023 115.00p 115.80p 114.60p 115.00p 484114
21/11/2023 117.00p 117.00p 114.60p 114.60p 561102
20/11/2023 118.00p 118.20p 116.20p 116.40p 601825
17/11/2023 119.40p 120.00p 117.40p 117.40p 1139225
16/11/2023 120.20p 121.20p 119.00p 120.00p 661393
15/11/2023 119.20p 121.40p 118.53p 120.80p 2036374
14/11/2023 116.20p 119.20p 116.20p 119.20p 5049629
13/11/2023 115.00p 117.40p 115.00p 117.40p 2836680
10/11/2023 115.00p 115.60p 115.00p 115.60p 123336
09/11/2023 115.00p 115.40p 114.20p 115.40p 849354
08/11/2023 114.00p 115.60p 114.00p 115.00p 365627
07/11/2023 114.40p 115.40p 114.00p 114.40p 888143
06/11/2023 114.60p 115.80p 114.00p 114.60p 496244
03/11/2023 114.40p 115.80p 114.40p 115.80p 209628
02/11/2023 113.60p 115.80p 113.60p 115.80p 772417
01/11/2023 113.00p 113.60p 112.60p 113.20p 409081
31/10/2023 113.60p 113.60p 112.80p 113.00p 404526
30/10/2023 111.60p 113.60p 111.40p 113.60p 5129031
27/10/2023 111.60p 112.01p 110.59p 112.00p 261780
26/10/2023 110.80p 111.40p 110.40p 110.80p 388948
25/10/2023 111.60p 112.00p 111.00p 111.00p 1193820
24/10/2023 111.60p 112.20p 111.60p 111.60p 1064050
23/10/2023 111.20p 112.00p 111.00p 111.40p 1456868
20/10/2023 111.00p 111.80p 110.20p 111.20p 247208
19/10/2023 110.80p 111.40p 110.60p 111.00p 316593
18/10/2023 111.20p 111.60p 111.00p 111.00p 483875
17/10/2023 111.00p 111.80p 111.00p 111.60p 1183143
16/10/2023 111.00p 111.80p 111.00p 111.00p 565688
13/10/2023 111.60p 112.60p 111.20p 111.40p 609897
12/10/2023 110.60p 113.20p 110.30p 112.60p 628189
11/10/2023 110.40p 111.00p 110.00p 110.20p 585695
10/10/2023 112.40p 112.60p 110.20p 110.20p 967272
09/10/2023 112.40p 113.60p 111.40p 111.40p 656560
06/10/2023 113.00p 114.00p 112.07p 112.20p 2398784
05/10/2023 115.60p 115.60p 113.00p 113.40p 1141802
04/10/2023 116.80p 118.00p 116.13p 116.80p 3277938
03/10/2023 116.80p 117.60p 116.00p 116.60p 2792579
02/10/2023 118.80p 118.80p 116.80p 117.00p 1087636
29/09/2023 118.00p 118.80p 117.80p 118.40p 1407263
28/09/2023 117.60p 118.20p 117.20p 117.40p 687645
27/09/2023 118.60p 118.80p 118.00p 118.20p 1455573
26/09/2023 118.40p 118.60p 117.40p 118.20p 543599
25/09/2023 117.80p 118.80p 117.20p 118.40p 1424063
22/09/2023 118.20p 118.20p 116.80p 117.60p 677576
21/09/2023 117.60p 119.60p 116.20p 117.00p 1428715
20/09/2023 117.00p 117.60p 116.00p 117.60p 569183
19/09/2023 116.40p 117.40p 116.00p 116.00p 372507
18/09/2023 119.20p 119.40p 116.40p 116.40p 451003
15/09/2023 120.00p 120.00p 118.40p 118.40p 806178
14/09/2023 114.60p 122.00p 114.60p 122.00p 1180157
13/09/2023 114.40p 115.00p 113.40p 114.20p 346448
12/09/2023 114.60p 115.20p 113.80p 114.80p 800953
11/09/2023 113.60p 114.80p 112.80p 114.80p 1310938
08/09/2023 113.00p 114.00p 112.97p 113.00p 237593
07/09/2023 113.20p 114.00p 112.60p 112.60p 405455
06/09/2023 113.20p 114.00p 112.20p 113.40p 1053157
05/09/2023 114.80p 114.80p 113.00p 113.20p 687901
04/09/2023 113.60p 114.40p 113.00p 114.00p 1387838
01/09/2023 114.20p 114.60p 113.40p 113.40p 763797
31/08/2023 114.00p 114.40p 113.40p 113.40p 3040359
30/08/2023 113.20p 114.20p 112.80p 114.00p 4623038
29/08/2023 111.00p 112.80p 110.00p 112.80p 1079273
25/08/2023 109.60p 110.60p 109.00p 110.20p 1196191
24/08/2023 110.20p 110.80p 108.60p 110.20p 1159055
23/08/2023 108.60p 110.20p 107.80p 109.40p 930152
22/08/2023 108.60p 108.60p 107.80p 108.40p 333656
21/08/2023 108.00p 108.60p 107.60p 107.60p 978413
18/08/2023 108.60p 109.60p 107.60p 108.00p 1063306
17/08/2023 110.00p 111.00p 108.21p 108.40p 722003
16/08/2023 112.00p 112.40p 111.00p 111.00p 1854020
15/08/2023 113.40p 113.40p 111.20p 111.80p 1728888

*Close Price adjusted for both dividends and splits