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
26/10/2022 132.50p 134.52p 131.00p 134.00p 800063
25/10/2022 130.00p 142.50p 128.00p 134.50p 1039397
24/10/2022 128.50p 134.50p 127.50p 129.50p 1026557
21/10/2022 126.00p 130.00p 124.57p 130.00p 650710
20/10/2022 124.00p 127.63p 121.00p 126.50p 1115877
19/10/2022 124.50p 127.50p 121.50p 121.50p 423684
18/10/2022 128.00p 128.00p 125.00p 126.00p 436193
17/10/2022 126.00p 129.00p 125.25p 127.00p 1063896
14/10/2022 121.50p 128.50p 120.50p 125.50p 2025758
13/10/2022 117.50p 124.00p 117.17p 121.00p 1193635
12/10/2022 120.50p 125.00p 115.55p 120.00p 2179172
11/10/2022 124.00p 125.00p 121.00p 121.00p 697914
10/10/2022 133.00p 133.90p 123.70p 124.50p 3999602
07/10/2022 134.00p 136.00p 132.00p 134.50p 548638
06/10/2022 134.00p 134.00p 130.50p 133.00p 1392411
05/10/2022 137.50p 138.50p 133.11p 134.00p 866530
04/10/2022 137.50p 139.00p 136.25p 139.00p 1431375
03/10/2022 135.50p 139.00p 133.00p 137.00p 1063714
30/09/2022 128.00p 139.50p 128.00p 139.00p 2386214
29/09/2022 126.00p 130.00p 123.96p 129.00p 1722818
28/09/2022 122.00p 128.00p 114.02p 126.00p 2305359
27/09/2022 131.50p 132.00p 121.00p 121.00p 2286641
26/09/2022 139.00p 141.00p 129.00p 129.00p 3566132
23/09/2022 143.50p 144.50p 138.00p 139.00p 1341681
22/09/2022 145.50p 146.00p 143.50p 143.50p 417698
21/09/2022 145.00p 146.50p 143.50p 146.50p 623054
20/09/2022 146.00p 146.00p 143.00p 143.00p 1504022
19/09/2022 144.50p 146.00p 143.00p 144.50p 12767610
16/09/2022 144.50p 146.00p 143.00p 144.50p 12767610
15/09/2022 142.00p 147.00p 141.16p 143.50p 953180
14/09/2022 137.50p 142.00p 137.00p 141.50p 2007397
13/09/2022 140.00p 140.00p 137.50p 138.00p 856761
12/09/2022 140.00p 141.00p 138.50p 138.50p 686980
09/09/2022 139.50p 141.00p 139.50p 139.50p 182226
08/09/2022 140.00p 142.00p 138.50p 140.00p 612233
07/09/2022 142.00p 143.00p 139.50p 140.00p 483994
06/09/2022 143.00p 143.50p 141.70p 142.00p 422037
05/09/2022 143.00p 144.50p 140.00p 141.50p 702694
02/09/2022 143.00p 144.30p 142.00p 143.00p 596912
01/09/2022 143.50p 144.00p 142.00p 143.00p 537382
31/08/2022 141.00p 143.50p 139.91p 143.50p 1377310
30/08/2022 138.00p 141.00p 137.00p 140.00p 1803285
29/08/2022 138.50p 138.55p 138.00p 138.00p 765481
26/08/2022 138.50p 138.55p 138.00p 138.00p 765481
25/08/2022 138.00p 139.00p 137.50p 138.00p 1280679
24/08/2022 139.00p 139.00p 137.50p 137.50p 1192774
23/08/2022 139.00p 139.00p 137.50p 138.00p 1118833
22/08/2022 135.50p 140.50p 135.50p 137.50p 2374109
19/08/2022 134.00p 135.00p 133.07p 134.50p 322620
18/08/2022 134.50p 134.50p 132.00p 132.00p 586768
17/08/2022 134.00p 135.00p 133.36p 134.00p 171572
16/08/2022 134.50p 135.00p 134.00p 135.00p 930220
15/08/2022 134.00p 135.00p 133.16p 134.00p 855596
12/08/2022 136.00p 136.00p 133.50p 133.50p 592595
11/08/2022 136.50p 138.00p 134.00p 134.00p 786437
10/08/2022 137.00p 137.70p 136.00p 137.50p 675421
09/08/2022 137.00p 137.50p 136.16p 136.50p 434922
08/08/2022 137.00p 137.00p 136.00p 136.00p 702323
05/08/2022 136.50p 137.00p 136.50p 136.50p 501303
04/08/2022 134.00p 137.00p 134.00p 137.00p 2833812
03/08/2022 134.50p 135.00p 134.00p 134.00p 404350
02/08/2022 135.00p 135.00p 134.00p 134.00p 769682
01/08/2022 135.00p 135.00p 134.00p 134.50p 520140
29/07/2022 133.50p 135.00p 133.50p 135.00p 491592
28/07/2022 134.00p 135.00p 133.50p 135.00p 467530
27/07/2022 134.50p 134.50p 133.50p 133.50p 328492
26/07/2022 134.00p 135.00p 133.00p 134.50p 680306
25/07/2022 132.00p 134.00p 132.00p 134.00p 584725
22/07/2022 132.50p 133.50p 132.16p 132.50p 651673
21/07/2022 133.00p 133.50p 132.00p 133.00p 3252807
20/07/2022 133.00p 133.00p 132.00p 132.00p 923928
19/07/2022 131.50p 133.00p 131.50p 132.00p 388352
18/07/2022 132.50p 132.50p 131.00p 131.50p 216103
15/07/2022 131.50p 132.50p 130.50p 132.00p 1609788
14/07/2022 130.50p 131.50p 130.50p 131.00p 812539
13/07/2022 131.00p 132.50p 130.50p 130.50p 1101898
12/07/2022 131.00p 131.50p 131.00p 131.00p 908830
11/07/2022 131.00p 132.00p 131.00p 131.00p 1184398
08/07/2022 131.00p 132.00p 131.00p 131.00p 313752
07/07/2022 131.00p 132.00p 131.00p 131.00p 192147
06/07/2022 132.00p 132.50p 131.00p 131.00p 617751
05/07/2022 131.00p 132.25p 131.00p 131.50p 892908
04/07/2022 131.00p 131.50p 130.61p 131.50p 444012
01/07/2022 131.50p 131.50p 131.00p 131.50p 589353
30/06/2022 131.50p 131.94p 131.00p 131.00p 504685
29/06/2022 131.00p 132.00p 131.00p 132.00p 116842
28/06/2022 131.00p 132.00p 130.00p 131.00p 781138
27/06/2022 132.00p 132.00p 131.00p 132.00p 425747
24/06/2022 131.00p 132.00p 130.50p 132.00p 359974
23/06/2022 131.00p 131.50p 130.75p 131.00p 498202
22/06/2022 133.00p 133.00p 130.00p 130.00p 448043
21/06/2022 132.00p 132.00p 130.00p 131.00p 829915
20/06/2022 131.00p 132.50p 131.00p 132.50p 175570
17/06/2022 132.50p 132.50p 130.62p 132.00p 552707
16/06/2022 132.50p 133.00p 131.50p 131.50p 622832
15/06/2022 131.50p 132.49p 131.50p 131.50p 1184378
14/06/2022 132.00p 132.50p 131.50p 131.50p 897271
13/06/2022 132.50p 132.50p 131.18p 132.00p 1410298
10/06/2022 131.50p 132.00p 131.00p 131.00p 2054776
09/06/2022 131.50p 131.50p 131.00p 131.50p 1688421
08/06/2022 131.50p 132.00p 130.00p 131.00p 4415999
07/06/2022 132.00p 132.50p 131.00p 131.50p 1618474
06/06/2022 132.00p 132.00p 130.50p 131.50p 461229
03/06/2022 131.50p 132.00p 130.00p 131.00p 4336285
02/06/2022 131.50p 132.00p 130.00p 131.00p 4336285
01/06/2022 131.50p 132.00p 130.00p 131.00p 4336285
31/05/2022 131.00p 131.50p 130.00p 130.00p 434201
30/05/2022 130.50p 130.50p 130.00p 130.00p 839604
27/05/2022 130.00p 131.00p 130.00p 131.00p 871652
26/05/2022 131.00p 131.00p 130.00p 130.50p 1751506
25/05/2022 130.50p 131.50p 130.00p 130.50p 2186895
24/05/2022 133.50p 133.50p 129.38p 130.00p 9702319
23/05/2022 133.00p 133.50p 132.50p 133.50p 1446749
20/05/2022 132.00p 133.49p 131.50p 133.00p 1011058
19/05/2022 132.50p 132.50p 131.50p 131.50p 867281
18/05/2022 132.00p 133.00p 131.50p 133.00p 284132
17/05/2022 133.00p 133.00p 132.00p 132.00p 472094
16/05/2022 132.50p 133.00p 132.50p 133.00p 1639691
13/05/2022 133.00p 133.50p 132.50p 133.00p 878348
12/05/2022 133.50p 133.97p 132.50p 133.00p 1327964
11/05/2022 135.00p 135.50p 133.50p 134.50p 2329381
10/05/2022 136.50p 138.50p 136.03p 138.00p 562818
09/05/2022 135.50p 137.50p 135.08p 137.00p 576039
06/05/2022 135.00p 136.50p 135.00p 136.00p 774102
05/05/2022 135.00p 137.00p 134.50p 136.00p 730566
04/05/2022 137.00p 137.37p 134.50p 134.50p 1740081
03/05/2022 134.00p 138.50p 134.00p 137.00p 2327751
02/05/2022 135.00p 135.00p 132.50p 133.00p 856460
29/04/2022 135.00p 135.00p 132.50p 133.00p 856460
28/04/2022 134.50p 134.50p 134.00p 134.50p 1002987
27/04/2022 133.00p 135.00p 132.29p 134.00p 1018738
26/04/2022 133.50p 133.50p 132.50p 133.00p 288142
25/04/2022 134.00p 134.49p 132.00p 132.50p 1130016
22/04/2022 134.00p 135.00p 131.00p 134.50p 668251
21/04/2022 133.00p 135.00p 133.00p 134.00p 2310871
20/04/2022 133.50p 134.00p 132.66p 133.75p 391411
19/04/2022 132.50p 133.00p 132.50p 132.50p 337565
18/04/2022 132.50p 133.50p 132.50p 132.50p 461116
15/04/2022 132.50p 133.50p 132.50p 132.50p 461116
14/04/2022 132.50p 133.50p 132.50p 132.50p 461116
13/04/2022 133.50p 133.90p 132.50p 133.50p 793722
12/04/2022 134.00p 134.50p 133.50p 133.50p 674258
11/04/2022 134.50p 135.00p 133.50p 133.50p 388070
08/04/2022 133.50p 134.96p 133.50p 133.50p 1031525
07/04/2022 133.50p 134.00p 132.50p 133.00p 502889
06/04/2022 132.50p 133.50p 132.00p 133.50p 1024697
05/04/2022 131.50p 134.00p 131.00p 132.50p 920916
04/04/2022 131.00p 132.00p 131.00p 132.00p 514351
01/04/2022 131.50p 132.00p 130.77p 131.50p 706162
31/03/2022 129.80p 132.20p 128.89p 131.80p 1696166
30/03/2022 129.80p 129.80p 128.60p 128.60p 370247
29/03/2022 129.60p 129.60p 128.00p 129.60p 1190277
28/03/2022 129.40p 130.20p 127.60p 129.10p 715073
25/03/2022 129.80p 130.63p 129.60p 129.60p 489553
24/03/2022 131.00p 131.00p 129.80p 130.40p 211710
23/03/2022 129.40p 131.00p 129.19p 130.60p 851846
22/03/2022 129.00p 129.80p 128.76p 129.20p 463755
21/03/2022 129.00p 130.20p 129.00p 129.20p 355246
18/03/2022 129.00p 130.60p 129.00p 129.00p 1085925
17/03/2022 129.80p 130.58p 127.80p 129.00p 388529
16/03/2022 128.60p 130.34p 128.00p 129.90p 1267665
15/03/2022 128.80p 129.00p 127.80p 128.40p 624695
14/03/2022 129.40p 129.80p 127.80p 128.50p 1030313
11/03/2022 130.80p 130.80p 129.40p 129.40p 1052518
10/03/2022 131.90p 133.20p 129.60p 129.60p 4676713
09/03/2022 131.00p 133.20p 131.00p 132.00p 2962098
08/03/2022 128.60p 130.80p 128.40p 130.40p 1713769
07/03/2022 127.40p 129.00p 127.35p 128.60p 1009069
04/03/2022 128.20p 128.95p 124.80p 127.60p 914567
03/03/2022 128.80p 130.00p 128.40p 129.00p 754885
02/03/2022 125.00p 129.80p 125.00p 128.80p 1534985
01/03/2022 122.80p 124.79p 122.53p 124.60p 5656727
28/02/2022 121.80p 123.00p 121.70p 122.60p 1002674
25/02/2022 122.60p 122.60p 121.60p 122.00p 917639
24/02/2022 121.20p 122.40p 120.60p 122.00p 889355
23/02/2022 122.00p 122.80p 121.60p 122.00p 451963
22/02/2022 121.00p 123.60p 120.60p 122.40p 882736
21/02/2022 121.20p 122.20p 121.15p 121.60p 716185
18/02/2022 121.80p 122.00p 121.20p 122.00p 329823
17/02/2022 121.20p 122.40p 121.20p 122.00p 596987
16/02/2022 122.00p 122.00p 121.50p 121.50p 746638
15/02/2022 121.20p 122.00p 121.20p 122.00p 894890
14/02/2022 121.00p 122.25p 121.00p 121.00p 1419013
11/02/2022 121.20p 121.40p 121.00p 121.40p 1041543
10/02/2022 121.80p 121.80p 121.00p 121.40p 884079
09/02/2022 123.60p 123.80p 122.40p 123.20p 1057823
08/02/2022 124.00p 124.00p 123.00p 123.00p 458378
07/02/2022 124.00p 124.20p 122.80p 122.80p 432450
04/02/2022 123.80p 124.20p 123.42p 123.80p 514082
03/02/2022 123.40p 124.20p 123.40p 124.00p 248753
02/02/2022 124.20p 124.20p 123.40p 123.40p 4371188
01/02/2022 123.20p 124.20p 123.20p 123.20p 563477
31/01/2022 123.40p 124.00p 123.20p 123.80p 703596
28/01/2022 123.60p 124.00p 123.20p 123.20p 389784
27/01/2022 123.60p 124.00p 123.22p 123.60p 509869
26/01/2022 124.00p 125.20p 123.61p 125.20p 1024841
25/01/2022 124.00p 124.80p 123.60p 124.00p 408099
24/01/2022 124.80p 125.20p 123.93p 124.00p 683827
21/01/2022 124.20p 125.00p 123.60p 123.60p 399325
20/01/2022 124.60p 125.34p 124.00p 124.00p 342272

*Close Price adjusted for both dividends and splits