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
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
22/03/2023 136.00p 139.00p 136.00p 138.50p 1247356
21/03/2023 136.50p 138.00p 135.50p 138.00p 1165925
20/03/2023 134.00p 136.50p 132.50p 136.00p 1773173
17/03/2023 135.50p 136.50p 133.50p 136.00p 983504
16/03/2023 137.00p 137.50p 134.00p 134.50p 752770
15/03/2023 136.50p 137.00p 134.66p 137.00p 1627653
14/03/2023 135.50p 137.50p 135.00p 137.50p 529360
13/03/2023 136.00p 136.50p 133.50p 135.50p 1009776
10/03/2023 133.00p 136.00p 133.00p 135.00p 752622
09/03/2023 134.50p 136.00p 132.50p 135.00p 811617
08/03/2023 137.00p 137.00p 134.17p 135.00p 466992
07/03/2023 136.00p 137.00p 134.50p 137.00p 347589
06/03/2023 135.00p 136.00p 134.06p 136.00p 778375
03/03/2023 136.00p 136.50p 134.00p 134.00p 841135
02/03/2023 136.00p 137.50p 134.50p 136.50p 1403551
01/03/2023 137.50p 137.50p 135.50p 137.00p 689012
28/02/2023 137.00p 138.50p 136.50p 138.00p 1209774
27/02/2023 137.50p 137.50p 136.00p 137.50p 355751
24/02/2023 137.00p 138.50p 136.00p 136.00p 414053
23/02/2023 137.00p 139.00p 135.74p 136.50p 675101
22/02/2023 139.00p 139.00p 137.00p 137.50p 3585876
21/02/2023 140.50p 141.00p 138.50p 139.00p 996432
20/02/2023 138.00p 141.00p 137.50p 141.00p 325851
17/02/2023 139.50p 141.00p 138.00p 140.00p 941252
16/02/2023 142.00p 142.00p 140.26p 140.50p 441897
15/02/2023 140.00p 141.82p 139.50p 141.00p 452431
14/02/2023 141.50p 142.00p 139.50p 141.00p 654603
13/02/2023 139.50p 141.50p 138.50p 141.00p 364060
10/02/2023 141.00p 142.00p 138.50p 140.00p 415053
09/02/2023 141.00p 142.00p 140.00p 141.00p 466914
08/02/2023 141.50p 143.00p 140.00p 142.00p 871535
07/02/2023 139.50p 142.50p 139.50p 141.50p 508478
06/02/2023 140.50p 141.40p 138.50p 141.00p 585429
03/02/2023 141.00p 142.00p 138.50p 141.00p 818716
02/02/2023 139.00p 141.00p 137.50p 141.00p 1518608
01/02/2023 141.00p 141.33p 139.00p 141.00p 375758
31/01/2023 139.50p 141.00p 138.00p 140.00p 466012
30/01/2023 140.00p 140.50p 138.00p 139.50p 412940
27/01/2023 139.50p 141.00p 138.98p 140.50p 734222
26/01/2023 139.00p 141.00p 139.00p 141.00p 666683
25/01/2023 140.00p 141.00p 139.00p 141.00p 667434
24/01/2023 140.00p 140.00p 138.50p 139.00p 291264
23/01/2023 137.50p 140.00p 137.50p 139.50p 349397
20/01/2023 137.00p 140.00p 137.00p 139.00p 1016848
19/01/2023 137.00p 139.00p 137.00p 137.00p 365296
18/01/2023 138.50p 139.18p 137.00p 138.00p 361460
17/01/2023 138.50p 140.50p 137.00p 139.00p 702263
16/01/2023 137.50p 138.50p 136.00p 138.00p 1484719
13/01/2023 138.00p 138.50p 136.69p 137.00p 400680
12/01/2023 137.50p 139.50p 136.50p 138.50p 372050
11/01/2023 137.00p 139.00p 136.50p 137.50p 346977
10/01/2023 136.50p 137.00p 136.00p 136.50p 1430319
09/01/2023 137.50p 138.00p 135.50p 136.00p 1040723
06/01/2023 135.50p 138.50p 135.00p 138.50p 1396412
05/01/2023 137.50p 137.50p 136.00p 136.50p 1249988
04/01/2023 136.50p 137.50p 135.70p 137.00p 739601
03/01/2023 136.00p 137.00p 135.00p 136.00p 2323230
30/12/2022 135.50p 137.00p 135.50p 136.00p 90386
29/12/2022 138.00p 138.00p 135.74p 137.00p 186398
28/12/2022 137.50p 137.50p 135.50p 137.00p 198716
23/12/2022 137.50p 137.50p 135.50p 137.50p 120967
22/12/2022 136.50p 137.00p 135.00p 136.00p 405556
21/12/2022 136.00p 138.00p 135.00p 136.50p 816568
20/12/2022 136.00p 136.00p 135.00p 135.50p 537524
19/12/2022 135.00p 137.00p 134.00p 136.00p 360368
16/12/2022 135.50p 135.50p 133.50p 133.50p 934475
15/12/2022 135.50p 136.50p 134.50p 135.50p 538780
14/12/2022 136.50p 136.50p 135.50p 135.50p 484047
13/12/2022 136.50p 136.50p 135.00p 136.00p 1155712
12/12/2022 136.00p 136.75p 135.00p 136.50p 700035
09/12/2022 136.50p 137.00p 136.00p 136.00p 434743
08/12/2022 137.00p 138.00p 135.50p 136.00p 290060
07/12/2022 136.00p 137.00p 135.50p 136.00p 1009937
06/12/2022 137.00p 137.00p 135.50p 135.50p 292994
05/12/2022 138.50p 139.50p 135.50p 137.00p 363119
02/12/2022 139.00p 140.00p 137.50p 137.50p 533631
01/12/2022 137.50p 140.50p 136.50p 140.50p 544421
30/11/2022 136.50p 137.50p 135.00p 136.50p 649144
29/11/2022 135.00p 137.00p 134.70p 135.00p 267626
28/11/2022 136.00p 138.00p 135.50p 136.00p 365923
25/11/2022 137.00p 138.50p 136.00p 137.50p 204356
24/11/2022 137.00p 138.50p 137.00p 137.00p 460929
23/11/2022 138.50p 139.60p 137.00p 137.00p 2096967
22/11/2022 140.00p 140.00p 137.28p 138.00p 1960646
21/11/2022 135.00p 141.00p 133.82p 138.50p 1202233
18/11/2022 133.50p 135.50p 131.50p 135.50p 1052183
17/11/2022 130.00p 133.50p 128.30p 133.50p 7036388
16/11/2022 130.00p 131.50p 127.10p 131.00p 1497203
15/11/2022 133.00p 134.50p 130.00p 132.00p 1013946
14/11/2022 134.50p 137.00p 133.00p 135.50p 1120105
11/11/2022 137.50p 139.50p 134.02p 137.50p 1510311
10/11/2022 131.50p 137.00p 131.00p 137.00p 642934
09/11/2022 131.50p 132.50p 130.50p 130.50p 680945
08/11/2022 132.50p 132.50p 130.50p 131.50p 474051
07/11/2022 130.00p 132.50p 129.94p 132.50p 434897
04/11/2022 131.00p 133.21p 129.00p 130.00p 712461
03/11/2022 131.00p 132.60p 130.00p 132.50p 345162
02/11/2022 131.50p 132.50p 130.00p 132.50p 356005
01/11/2022 131.50p 131.50p 130.00p 131.50p 1569261
31/10/2022 134.50p 134.50p 129.50p 131.00p 528606
28/10/2022 131.50p 134.50p 129.00p 132.00p 562490
27/10/2022 132.00p 134.00p 130.50p 132.50p 434254

*Close Price adjusted for both dividends and splits