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
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
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

*Close Price adjusted for both dividends and splits