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
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
19/01/2022 125.60p 125.60p 124.40p 124.80p 268441
18/01/2022 124.80p 125.60p 124.60p 125.60p 275881
17/01/2022 125.00p 126.00p 124.60p 125.00p 215341
14/01/2022 125.40p 125.80p 124.80p 125.40p 382454
13/01/2022 127.00p 127.00p 125.20p 125.20p 576865
12/01/2022 126.20p 126.79p 125.60p 125.60p 266846
10/01/2022 125.20p 125.60p 124.67p 125.00p 254698
07/01/2022 124.60p 125.40p 124.40p 125.20p 180684
06/01/2022 125.00p 125.40p 124.40p 125.00p 229540
05/01/2022 125.40p 125.60p 125.00p 125.60p 279478
04/01/2022 124.00p 125.40p 123.97p 125.40p 543235
03/01/2022 124.60p 124.60p 123.84p 124.30p 100412
31/12/2021 124.60p 124.60p 123.84p 124.30p 100412
30/12/2021 124.60p 124.78p 123.80p 123.80p 225636
29/12/2021 123.60p 125.20p 123.21p 125.20p 243106
28/12/2021 123.20p 123.60p 122.62p 123.20p 109122
27/12/2021 123.20p 123.60p 122.62p 123.20p 109122
24/12/2021 123.20p 123.60p 122.62p 123.20p 109122
23/12/2021 123.20p 123.49p 122.60p 122.60p 498356
22/12/2021 122.20p 123.20p 121.70p 122.60p 752292
21/12/2021 121.20p 122.00p 121.20p 122.00p 154329
20/12/2021 121.00p 121.80p 120.60p 121.00p 818070
17/12/2021 120.60p 121.80p 120.30p 121.80p 774944
16/12/2021 120.00p 120.80p 120.00p 120.40p 497530
15/12/2021 120.20p 120.60p 120.20p 120.20p 347137
14/12/2021 120.20p 120.80p 119.00p 120.00p 504588
13/12/2021 120.40p 120.80p 120.20p 120.40p 173234
10/12/2021 119.80p 121.00p 119.27p 120.00p 460286
09/12/2021 119.80p 120.30p 118.75p 119.80p 409056
08/12/2021 119.80p 120.40p 119.60p 120.40p 525027
07/12/2021 120.60p 120.80p 119.60p 119.60p 721914
06/12/2021 121.20p 121.40p 120.40p 121.00p 575829
03/12/2021 120.80p 121.40p 120.60p 121.00p 471661
02/12/2021 121.00p 121.60p 120.50p 120.80p 1208560
01/12/2021 121.00p 121.60p 120.40p 121.00p 404195
30/11/2021 120.60p 121.00p 120.60p 121.00p 1375842
29/11/2021 120.80p 121.20p 120.60p 121.00p 405432
26/11/2021 121.80p 122.00p 120.80p 121.00p 322713
25/11/2021 121.40p 121.80p 121.00p 121.60p 838220
24/11/2021 121.00p 121.54p 121.00p 121.00p 206943
23/11/2021 121.00p 121.78p 121.00p 121.00p 561491
22/11/2021 121.00p 121.78p 121.00p 121.40p 546973
19/11/2021 121.20p 121.77p 121.00p 121.00p 526702
18/11/2021 121.20p 122.00p 121.00p 121.00p 1009998
17/11/2021 122.40p 122.40p 121.20p 121.20p 446647
16/11/2021 122.40p 122.58p 122.00p 122.40p 177106
15/11/2021 122.00p 122.60p 122.00p 122.00p 244027
12/11/2021 122.60p 122.60p 122.20p 122.40p 505101
11/11/2021 122.20p 122.60p 122.06p 122.40p 515711
10/11/2021 122.20p 122.80p 122.00p 122.20p 388365
09/11/2021 122.60p 123.00p 122.20p 122.20p 488533
08/11/2021 123.00p 123.00p 122.20p 122.20p 317513
05/11/2021 122.60p 123.00p 122.21p 122.40p 468847
04/11/2021 122.20p 123.00p 122.20p 122.80p 212957
03/11/2021 122.60p 122.80p 122.00p 122.40p 483776
02/11/2021 122.00p 122.56p 122.00p 122.00p 690251
01/11/2021 122.40p 122.60p 121.40p 122.60p 1071957
29/10/2021 122.00p 122.40p 121.80p 122.20p 572722
28/10/2021 122.60p 122.80p 122.00p 122.20p 2277839
27/10/2021 122.80p 122.80p 122.00p 122.60p 1274873
26/10/2021 122.40p 122.99p 122.40p 122.80p 438663
25/10/2021 123.80p 123.80p 122.60p 122.60p 534962
22/10/2021 123.40p 123.40p 122.60p 122.80p 449733
21/10/2021 123.40p 123.80p 122.71p 122.80p 327318
20/10/2021 123.60p 124.00p 123.00p 123.20p 641646
19/10/2021 123.80p 123.80p 123.00p 123.00p 452381
18/10/2021 124.00p 124.71p 123.30p 123.60p 577348
15/10/2021 124.20p 124.34p 123.80p 123.80p 344799
14/10/2021 124.00p 124.93p 123.22p 124.00p 451618
13/10/2021 125.60p 125.60p 124.40p 125.00p 773802
12/10/2021 125.40p 125.40p 124.83p 125.40p 676321
11/10/2021 125.60p 125.60p 125.00p 125.40p 916980
08/10/2021 124.80p 125.20p 124.65p 125.00p 581396
07/10/2021 123.60p 124.80p 123.15p 124.30p 473566
06/10/2021 123.40p 123.60p 122.60p 123.20p 748310
05/10/2021 122.80p 123.47p 122.60p 122.60p 1385293
04/10/2021 123.60p 124.00p 122.20p 122.60p 1630731
01/10/2021 123.20p 124.60p 122.40p 122.40p 311095
30/09/2021 124.60p 124.60p 123.40p 123.40p 326059
29/09/2021 124.60p 124.85p 124.00p 124.00p 291081
28/09/2021 124.80p 125.80p 124.40p 124.80p 408849
27/09/2021 125.00p 125.80p 124.60p 125.20p 458124
24/09/2021 125.60p 125.60p 124.80p 125.00p 197904
23/09/2021 125.00p 125.80p 124.83p 125.40p 443031
22/09/2021 125.20p 125.60p 124.60p 124.60p 241449
21/09/2021 125.00p 125.77p 124.60p 125.40p 297925
20/09/2021 125.00p 125.80p 125.00p 125.80p 172870
17/09/2021 125.80p 125.80p 122.80p 122.80p 188427
16/09/2021 125.00p 125.80p 125.00p 125.00p 482610
15/09/2021 125.40p 126.00p 124.40p 124.40p 317030
14/09/2021 124.40p 124.78p 124.27p 124.40p 240484
13/09/2021 124.20p 124.80p 124.20p 124.20p 182495
10/09/2021 124.80p 125.00p 124.60p 124.60p 161153
09/09/2021 125.60p 126.00p 124.80p 124.80p 134000
08/09/2021 125.00p 125.80p 124.80p 125.00p 221831
07/09/2021 125.40p 125.93p 124.81p 125.00p 207629
06/09/2021 125.40p 126.00p 124.80p 124.80p 179708

*Close Price adjusted for both dividends and splits