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
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
14/08/2023 114.00p 114.60p 112.20p 112.60p 642013
11/08/2023 114.20p 115.00p 113.60p 114.20p 790791
10/08/2023 115.40p 115.60p 114.20p 114.60p 740813
09/08/2023 115.60p 117.20p 114.40p 114.60p 457108
08/08/2023 116.20p 116.20p 114.45p 115.20p 759880
07/08/2023 115.60p 115.80p 115.20p 115.20p 699818
04/08/2023 116.00p 116.40p 115.22p 116.00p 523777
03/08/2023 116.60p 116.80p 115.60p 115.80p 1277164
02/08/2023 116.80p 117.40p 115.40p 116.00p 1147195
01/08/2023 118.20p 119.08p 117.40p 117.40p 268924
31/07/2023 117.60p 119.00p 117.00p 118.00p 535310
28/07/2023 118.20p 119.20p 117.00p 118.80p 1232636
27/07/2023 118.00p 120.00p 117.00p 119.40p 570275
26/07/2023 118.00p 118.40p 117.00p 117.80p 626933
25/07/2023 119.60p 121.40p 117.40p 117.40p 718362
24/07/2023 122.40p 123.00p 119.60p 119.60p 879700
21/07/2023 123.20p 123.20p 122.40p 122.40p 318216
20/07/2023 122.60p 123.60p 121.20p 123.60p 553824
19/07/2023 118.80p 122.80p 118.20p 122.80p 2548209
18/07/2023 118.20p 119.40p 116.80p 117.00p 714119
17/07/2023 118.60p 119.60p 118.20p 118.20p 480730
14/07/2023 120.00p 120.60p 118.60p 119.00p 1020791
13/07/2023 120.00p 121.60p 119.80p 121.00p 697745
12/07/2023 117.60p 120.00p 117.40p 120.00p 581443
11/07/2023 116.40p 117.80p 116.40p 117.80p 702499
10/07/2023 117.00p 118.00p 116.20p 116.20p 741514
07/07/2023 115.00p 117.00p 115.00p 116.00p 702938
06/07/2023 120.40p 121.00p 115.00p 115.80p 827897
05/07/2023 120.60p 121.68p 120.60p 120.60p 2672466
04/07/2023 121.40p 122.00p 120.80p 120.80p 729741
03/07/2023 121.40p 121.80p 119.40p 121.00p 565771
30/06/2023 118.40p 121.00p 118.00p 120.00p 755574
29/06/2023 119.20p 120.23p 117.80p 118.20p 304578
28/06/2023 115.60p 122.20p 115.40p 119.80p 1194714
27/06/2023 112.80p 116.00p 112.73p 116.00p 1752667
26/06/2023 118.00p 118.80p 111.93p 112.60p 1548790
23/06/2023 120.20p 120.20p 117.80p 117.80p 636721
22/06/2023 121.40p 122.20p 118.80p 119.00p 2497936
21/06/2023 120.60p 123.35p 118.80p 121.40p 2295690
20/06/2023 124.80p 124.80p 121.20p 121.20p 942987
19/06/2023 126.60p 126.60p 123.40p 123.80p 566016
16/06/2023 126.80p 128.00p 125.80p 125.80p 853511
15/06/2023 128.80p 129.00p 126.07p 126.40p 684220
14/06/2023 128.80p 130.00p 128.40p 128.40p 869755
13/06/2023 130.40p 130.40p 129.00p 130.00p 834795
12/06/2023 129.80p 130.80p 129.00p 129.60p 1183258
09/06/2023 130.60p 130.80p 128.80p 129.40p 507434
08/06/2023 130.80p 131.00p 130.20p 130.40p 276787
07/06/2023 130.80p 131.00p 130.20p 130.80p 306067
06/06/2023 131.60p 131.60p 130.44p 130.60p 630295
05/06/2023 131.40p 131.40p 130.80p 130.80p 1212605
02/06/2023 130.80p 131.40p 130.20p 131.40p 374506
01/06/2023 130.20p 131.00p 129.80p 130.40p 445649
31/05/2023 130.20p 130.80p 129.60p 129.80p 635635
30/05/2023 130.60p 131.20p 129.40p 129.40p 580678
26/05/2023 131.80p 132.20p 128.74p 129.60p 525239
25/05/2023 132.60p 132.60p 131.40p 131.40p 461656
24/05/2023 133.40p 134.00p 131.40p 132.60p 808651
23/05/2023 133.80p 134.60p 133.80p 133.80p 648600
22/05/2023 135.40p 135.40p 133.80p 134.20p 416219
19/05/2023 135.40p 135.60p 134.00p 134.60p 742808
18/05/2023 135.00p 136.40p 134.20p 135.40p 838141
17/05/2023 137.40p 138.40p 136.45p 137.60p 343096
16/05/2023 137.20p 138.80p 136.80p 138.20p 1780356
15/05/2023 137.00p 137.60p 135.60p 137.20p 445134
12/05/2023 136.60p 137.20p 134.80p 136.60p 627340
11/05/2023 136.80p 137.38p 135.00p 136.60p 502177
10/05/2023 138.00p 138.00p 136.58p 137.60p 384226
09/05/2023 138.60p 138.60p 137.49p 137.60p 386541
05/05/2023 138.40p 138.80p 138.00p 138.80p 495017
04/05/2023 138.20p 138.20p 137.60p 137.80p 854763
03/05/2023 137.00p 138.31p 136.20p 138.00p 756613
02/05/2023 136.80p 137.20p 136.20p 136.60p 744859
28/04/2023 136.80p 137.20p 136.20p 136.60p 523080
27/04/2023 136.60p 137.40p 135.80p 136.80p 526226
26/04/2023 136.00p 137.00p 135.40p 136.80p 699182
25/04/2023 135.00p 136.40p 135.00p 136.20p 381956
24/04/2023 136.40p 136.80p 134.60p 135.20p 579771
21/04/2023 135.00p 137.00p 135.00p 135.00p 752713
20/04/2023 134.80p 136.40p 134.00p 136.00p 481541
19/04/2023 134.80p 135.60p 134.00p 135.60p 380148
18/04/2023 137.00p 137.00p 134.00p 134.60p 583529
17/04/2023 138.80p 138.80p 135.60p 135.60p 666373
14/04/2023 138.00p 138.80p 137.40p 137.60p 701851
13/04/2023 138.00p 138.60p 137.20p 138.20p 953661
12/04/2023 138.80p 138.80p 137.20p 137.80p 2749261
11/04/2023 139.60p 139.60p 137.60p 138.60p 632095
06/04/2023 138.40p 139.40p 137.60p 138.80p 410128
05/04/2023 138.80p 139.00p 137.60p 138.40p 468296
04/04/2023 138.60p 140.00p 138.00p 138.40p 542719
03/04/2023 139.00p 139.00p 137.60p 138.20p 516033
31/03/2023 138.00p 139.00p 136.57p 139.00p 503812
30/03/2023 135.50p 138.00p 134.80p 136.50p 965822
29/03/2023 135.00p 137.00p 134.00p 134.50p 570620
28/03/2023 138.00p 138.50p 134.35p 135.50p 600020
27/03/2023 136.50p 139.50p 136.45p 137.50p 739068
24/03/2023 137.00p 137.21p 135.40p 136.50p 1095410
23/03/2023 138.50p 138.50p 137.00p 137.00p 339132

*Close Price adjusted for both dividends and splits