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
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
03/09/2021 124.80p 125.80p 124.40p 124.40p 202920
02/09/2021 126.00p 126.00p 124.00p 124.00p 679478
01/09/2021 125.80p 126.20p 124.63p 125.00p 359156
31/08/2021 125.20p 126.20p 125.20p 125.80p 558449
30/08/2021 125.00p 125.20p 124.40p 125.00p 214969
27/08/2021 125.00p 125.20p 124.40p 125.00p 214969
26/08/2021 123.00p 125.00p 122.74p 124.80p 353199
25/08/2021 122.80p 123.20p 122.13p 123.00p 257525
24/08/2021 121.40p 122.80p 121.23p 122.40p 901730
23/08/2021 121.20p 121.54p 120.20p 120.20p 215405
20/08/2021 121.40p 121.88p 121.00p 121.00p 253843
19/08/2021 121.00p 121.80p 121.00p 121.00p 189230
18/08/2021 120.80p 122.00p 120.10p 121.20p 449348
17/08/2021 118.40p 121.00p 118.40p 119.80p 1024914
16/08/2021 118.40p 119.40p 118.00p 118.00p 606251
13/08/2021 120.00p 120.00p 117.00p 117.00p 368790
12/08/2021 119.00p 120.00p 118.40p 118.60p 267701
11/08/2021 118.40p 119.20p 117.00p 117.80p 885831
10/08/2021 118.80p 120.00p 118.20p 118.60p 516645
09/08/2021 119.60p 119.80p 118.00p 119.60p 146669
06/08/2021 119.40p 119.60p 118.20p 119.60p 423431
05/08/2021 119.20p 119.20p 118.00p 119.00p 183829
04/08/2021 119.80p 119.80p 118.00p 118.20p 238922
03/08/2021 118.40p 119.57p 118.40p 118.40p 236964
02/08/2021 119.20p 119.60p 118.15p 118.40p 513101
30/07/2021 117.80p 118.20p 117.80p 118.00p 237518
29/07/2021 118.40p 118.40p 117.80p 117.80p 292067
28/07/2021 118.00p 118.40p 117.91p 118.10p 1978675
27/07/2021 118.00p 118.40p 117.98p 118.40p 775320
26/07/2021 118.40p 119.40p 116.60p 116.60p 396685
23/07/2021 119.00p 119.00p 117.40p 118.00p 411056
22/07/2021 119.00p 119.00p 118.40p 118.80p 759008
21/07/2021 118.00p 119.14p 118.00p 118.40p 1612674
20/07/2021 119.00p 119.80p 117.66p 117.80p 547965
19/07/2021 118.60p 119.80p 117.80p 119.00p 793604
16/07/2021 120.00p 120.80p 118.01p 119.00p 432402
15/07/2021 119.80p 120.40p 119.00p 119.50p 282239
14/07/2021 120.80p 121.20p 119.40p 121.20p 348417
13/07/2021 119.80p 121.00p 119.60p 120.40p 370316
12/07/2021 120.00p 121.20p 119.60p 119.60p 220333
09/07/2021 119.80p 120.97p 119.60p 120.20p 248915
08/07/2021 121.40p 121.40p 119.60p 119.80p 110514
07/07/2021 121.40p 121.40p 119.11p 121.00p 408733
06/07/2021 121.20p 121.40p 119.40p 121.00p 142883
05/07/2021 120.00p 121.40p 120.00p 120.00p 264591
02/07/2021 121.20p 121.40p 119.60p 120.40p 165488
01/07/2021 119.80p 121.40p 119.60p 120.10p 99448
30/06/2021 121.00p 121.40p 119.80p 121.40p 312271
29/06/2021 121.60p 121.60p 119.58p 119.80p 617161
28/06/2021 123.00p 123.00p 121.80p 121.80p 201069
25/06/2021 123.20p 123.20p 122.00p 122.00p 273279
24/06/2021 121.60p 123.20p 122.15p 122.60p 183985
23/06/2021 121.60p 123.20p 121.60p 123.20p 219130
22/06/2021 121.80p 123.20p 121.60p 123.20p 456570
21/06/2021 121.60p 123.00p 121.02p 123.00p 372890
18/06/2021 126.00p 126.00p 120.40p 121.60p 755535
17/06/2021 125.80p 125.80p 124.65p 125.30p 261648
16/06/2021 125.80p 126.00p 124.60p 124.80p 192138
15/06/2021 125.40p 125.99p 124.60p 125.00p 626508
14/06/2021 125.00p 126.20p 125.00p 125.40p 231667
11/06/2021 126.00p 126.36p 125.00p 125.00p 209291
10/06/2021 126.20p 126.40p 125.48p 126.20p 185695
09/06/2021 125.00p 126.50p 125.00p 125.60p 427781
08/06/2021 125.00p 126.05p 124.80p 125.00p 361535
07/06/2021 125.60p 127.00p 124.20p 125.00p 213656
04/06/2021 125.60p 125.60p 125.00p 125.20p 638094
03/06/2021 124.40p 125.60p 124.65p 125.30p 147056
02/06/2021 124.40p 125.60p 124.23p 124.80p 319196
01/06/2021 127.00p 127.00p 124.00p 125.00p 605880
31/05/2021 125.80p 127.00p 124.60p 125.60p 228726
28/05/2021 125.80p 127.00p 124.60p 125.60p 228726
27/05/2021 126.00p 126.00p 124.64p 125.00p 632100
26/05/2021 126.00p 126.40p 124.60p 126.00p 254467
25/05/2021 125.60p 127.00p 124.40p 126.40p 325789
24/05/2021 125.00p 125.72p 124.44p 125.20p 244110
21/05/2021 126.00p 126.40p 124.48p 126.00p 113654
20/05/2021 124.80p 125.60p 123.80p 124.90p 283493
19/05/2021 124.40p 126.40p 124.81p 125.60p 179898
18/05/2021 124.40p 126.40p 124.40p 125.50p 594753
17/05/2021 125.00p 126.40p 124.80p 125.00p 225102
14/05/2021 124.80p 125.80p 124.65p 124.90p 193396
13/05/2021 124.80p 125.22p 124.21p 124.00p 472692
12/05/2021 125.50p 126.40p 124.80p 126.00p 470937
11/05/2021 125.00p 127.00p 125.00p 125.50p 340026
10/05/2021 127.20p 127.20p 125.00p 126.00p 316737
07/05/2021 124.60p 127.40p 124.16p 127.40p 464967
06/05/2021 122.80p 124.60p 122.00p 124.00p 640345
05/05/2021 122.80p 123.60p 122.80p 123.00p 1298946
04/05/2021 123.00p 124.40p 122.00p 123.40p 1128399
03/05/2021 125.00p 126.60p 123.00p 123.60p 544771
30/04/2021 125.00p 126.60p 123.00p 123.60p 544771
29/04/2021 126.80p 127.20p 125.40p 126.40p 487893
28/04/2021 123.40p 126.80p 122.60p 126.80p 1549061
27/04/2021 129.00p 129.00p 119.55p 122.80p 4003644
26/04/2021 129.00p 129.00p 128.20p 129.00p 445323
23/04/2021 129.80p 130.00p 128.80p 128.80p 347303
22/04/2021 130.40p 130.40p 129.40p 129.70p 551883
21/04/2021 130.60p 130.60p 129.62p 129.80p 541746
20/04/2021 131.00p 131.00p 130.00p 130.30p 842445
19/04/2021 130.80p 132.00p 130.40p 131.00p 288194
16/04/2021 132.40p 132.40p 130.80p 130.80p 811115
15/04/2021 132.20p 133.20p 131.80p 132.20p 412926
14/04/2021 133.00p 133.00p 132.24p 132.60p 781743

*Close Price adjusted for both dividends and splits