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
23/11/2020 128.50p 130.00p 128.00p 128.00p 835286
20/11/2020 128.50p 130.00p 124.00p 128.00p 3646402
19/11/2020 129.00p 130.00p 127.32p 130.00p 155888
18/11/2020 128.50p 130.71p 128.31p 129.00p 685618
17/11/2020 129.50p 130.00p 127.50p 129.50p 503552
16/11/2020 129.50p 131.00p 127.76p 129.00p 704048
13/11/2020 134.00p 134.50p 133.00p 133.50p 351122
12/11/2020 134.50p 134.50p 133.00p 133.50p 448835
10/11/2020 133.50p 134.00p 133.29p 134.00p 296694
09/11/2020 132.00p 134.00p 132.00p 133.00p 465165
06/11/2020 131.50p 132.50p 131.50p 132.50p 103249
05/11/2020 132.00p 132.50p 131.91p 132.50p 259570
04/11/2020 132.50p 132.50p 132.00p 132.00p 294810
03/11/2020 132.00p 132.00p 131.50p 132.00p 1257133
02/11/2020 132.00p 132.00p 130.99p 131.25p 126208
30/10/2020 130.50p 132.00p 129.76p 131.75p 302329
29/10/2020 130.00p 131.00p 129.50p 130.50p 234786
28/10/2020 132.00p 132.00p 129.10p 130.00p 165155
27/10/2020 130.50p 130.70p 129.50p 130.00p 130961
26/10/2020 131.00p 131.49p 129.52p 130.75p 216290
23/10/2020 131.50p 131.50p 130.50p 131.25p 245662
22/10/2020 131.00p 131.19p 130.19p 130.75p 117194
21/10/2020 131.00p 131.50p 129.50p 131.50p 290454
20/10/2020 130.00p 131.50p 129.00p 130.50p 711919
19/10/2020 131.00p 131.39p 130.60p 130.75p 92747
16/10/2020 131.00p 131.30p 130.50p 130.50p 152545
15/10/2020 131.50p 132.01p 130.01p 131.00p 425859
14/10/2020 133.00p 133.50p 131.52p 133.50p 147068
13/10/2020 133.00p 133.53p 132.50p 132.50p 207584
12/10/2020 132.50p 134.00p 132.50p 133.00p 357727
09/10/2020 134.50p 134.75p 132.50p 132.50p 202204
08/10/2020 134.50p 134.59p 134.00p 134.00p 507356
07/10/2020 135.00p 135.00p 134.00p 135.00p 140645
06/10/2020 134.00p 134.84p 133.38p 134.75p 344308
05/10/2020 134.00p 135.00p 133.00p 133.00p 864949
02/10/2020 135.00p 135.62p 134.50p 135.00p 204934
01/10/2020 135.50p 136.50p 134.99p 135.00p 1852855
30/09/2020 137.00p 138.99p 136.72p 137.50p 257780
29/09/2020 136.00p 137.00p 135.00p 137.00p 552773
28/09/2020 135.50p 136.50p 134.50p 136.00p 322959
25/09/2020 134.50p 135.50p 134.25p 135.50p 162597
24/09/2020 134.00p 135.00p 133.69p 135.00p 190799
23/09/2020 134.00p 135.00p 134.00p 135.00p 541874
22/09/2020 134.50p 135.50p 134.00p 134.50p 317182
21/09/2020 135.00p 135.23p 134.55p 135.00p 157563
18/09/2020 135.50p 136.00p 134.97p 136.00p 264939
17/09/2020 134.50p 135.50p 134.00p 135.00p 183775
16/09/2020 134.00p 134.49p 133.70p 134.00p 170986
15/09/2020 133.50p 133.99p 133.17p 133.75p 146392
14/09/2020 132.50p 133.50p 132.19p 133.00p 186412
11/09/2020 133.00p 133.00p 131.50p 132.50p 199313
10/09/2020 132.50p 132.50p 131.09p 132.00p 191811
09/09/2020 130.00p 132.00p 130.00p 131.00p 140427
08/09/2020 132.00p 132.50p 131.50p 132.00p 108918
07/09/2020 131.50p 132.50p 130.87p 131.25p 141551
04/09/2020 131.00p 131.50p 130.58p 131.25p 77352
03/09/2020 131.50p 132.50p 130.00p 130.00p 188631
02/09/2020 132.50p 132.50p 132.08p 132.50p 106783
01/09/2020 132.00p 133.00p 132.00p 132.50p 160648
31/08/2020 132.00p 133.00p 131.50p 132.00p 177683
28/08/2020 132.00p 133.00p 131.50p 132.00p 177683
27/08/2020 132.00p 131.88p 130.75p 130.75p 43574
26/08/2020 132.00p 132.36p 131.53p 132.00p 168200
25/08/2020 131.00p 132.00p 131.00p 132.00p 197261
24/08/2020 130.00p 131.50p 130.00p 131.50p 144444
21/08/2020 130.00p 131.50p 128.81p 131.00p 166788
20/08/2020 129.00p 130.00p 128.29p 129.00p 237364
19/08/2020 129.50p 130.00p 128.00p 129.00p 691668
18/08/2020 131.00p 131.00p 127.50p 127.50p 289385
17/08/2020 131.00p 131.00p 129.94p 130.50p 196216
14/08/2020 131.00p 131.00p 129.29p 130.00p 245391
13/08/2020 131.00p 131.03p 130.00p 130.00p 131712
12/08/2020 133.00p 134.48p 130.50p 131.50p 257307
11/08/2020 134.00p 135.50p 133.00p 133.00p 310297
10/08/2020 136.50p 136.50p 134.00p 134.50p 181194
07/08/2020 135.50p 136.00p 134.38p 134.50p 158791
06/08/2020 135.50p 136.37p 134.00p 134.00p 171114
05/08/2020 136.00p 137.00p 135.50p 137.00p 99380
04/08/2020 136.50p 138.00p 134.00p 136.00p 154924
03/08/2020 135.00p 136.00p 133.98p 134.00p 218486
31/07/2020 134.50p 135.00p 133.97p 134.00p 177235
30/07/2020 134.00p 135.39p 133.00p 134.00p 410045
29/07/2020 136.50p 136.50p 134.68p 136.50p 92866
28/07/2020 136.00p 136.50p 134.11p 136.00p 192922
27/07/2020 134.00p 136.00p 134.00p 135.00p 149995
24/07/2020 135.00p 135.16p 133.76p 135.00p 110225
23/07/2020 134.50p 136.00p 134.00p 134.00p 190862
22/07/2020 133.00p 135.50p 132.26p 132.50p 468611
21/07/2020 131.00p 133.50p 131.00p 131.50p 178608
20/07/2020 131.50p 132.50p 131.00p 131.50p 853170
17/07/2020 132.00p 132.34p 131.50p 131.50p 169307
16/07/2020 131.50p 132.40p 131.50p 132.00p 103022
15/07/2020 131.50p 133.50p 131.50p 132.00p 150145
14/07/2020 131.00p 132.00p 130.50p 131.50p 382509
13/07/2020 129.00p 131.33p 129.00p 131.00p 269204
10/07/2020 130.50p 130.50p 129.00p 129.50p 250251
09/07/2020 130.50p 130.50p 129.50p 129.50p 269265
08/07/2020 129.00p 130.50p 129.00p 129.50p 343267
07/07/2020 132.00p 133.72p 129.00p 129.00p 332334
06/07/2020 132.00p 132.00p 130.00p 130.00p 347239
03/07/2020 132.00p 133.00p 131.50p 131.50p 1102829
02/07/2020 135.50p 135.76p 132.00p 132.50p 222908
01/07/2020 134.00p 135.29p 134.00p 134.50p 143304
30/06/2020 133.00p 135.50p 133.00p 134.50p 332897
29/06/2020 134.00p 135.50p 133.39p 134.00p 95383
26/06/2020 133.00p 134.98p 133.75p 133.75p 149816
25/06/2020 133.00p 134.99p 132.00p 134.00p 207243
24/06/2020 133.50p 133.50p 132.00p 133.00p 153489
23/06/2020 132.00p 133.50p 131.81p 133.50p 258094
22/06/2020 130.50p 132.24p 130.50p 131.50p 336840
19/06/2020 133.00p 134.46p 130.05p 132.00p 1066378
18/06/2020 132.00p 136.22p 132.00p 134.00p 251512
17/06/2020 132.50p 134.31p 131.00p 133.50p 823739
16/06/2020 134.00p 134.97p 130.00p 132.50p 140817
15/06/2020 131.50p 134.49p 131.00p 133.00p 179614
12/06/2020 132.50p 134.98p 131.39p 133.00p 245524
11/06/2020 132.00p 133.98p 130.52p 132.00p 564228
10/06/2020 131.50p 133.00p 131.50p 133.00p 275995
09/06/2020 132.00p 132.83p 131.00p 132.50p 1866078
08/06/2020 133.50p 134.75p 132.02p 133.00p 290354
05/06/2020 133.50p 135.00p 133.50p 134.00p 277276
04/06/2020 133.50p 134.92p 133.50p 134.00p 410809
03/06/2020 134.50p 135.08p 134.12p 135.00p 222222
02/06/2020 135.50p 135.50p 132.50p 134.50p 244201
01/06/2020 133.00p 134.00p 132.90p 134.00p 167166
29/05/2020 133.50p 134.00p 132.00p 132.00p 211746
28/05/2020 132.50p 134.00p 132.50p 133.50p 185530
27/05/2020 133.00p 133.50p 131.82p 132.50p 204712
26/05/2020 133.00p 133.00p 131.00p 132.00p 321355
25/05/2020 131.00p 132.48p 130.00p 130.00p 187095
22/05/2020 131.00p 132.48p 130.00p 130.00p 187095
21/05/2020 132.00p 132.99p 130.50p 132.00p 277735
20/05/2020 133.50p 133.50p 130.50p 132.50p 342279
19/05/2020 133.50p 133.50p 131.00p 132.50p 766668
18/05/2020 133.00p 133.80p 130.50p 132.00p 212409
15/05/2020 129.50p 132.50p 128.60p 132.50p 617919
14/05/2020 127.50p 130.00p 127.38p 129.50p 276446
13/05/2020 129.00p 130.00p 127.94p 130.00p 126665
12/05/2020 129.00p 129.00p 127.23p 129.00p 175603
11/05/2020 126.50p 129.16p 125.56p 128.50p 537562
08/05/2020 125.50p 128.00p 124.80p 126.50p 163701
07/05/2020 125.50p 128.00p 124.80p 126.50p 163701
06/05/2020 128.00p 129.00p 126.00p 126.00p 223210
05/05/2020 127.50p 127.50p 125.50p 126.00p 285666
04/05/2020 127.00p 127.00p 124.50p 126.50p 405994
01/05/2020 127.50p 128.66p 124.60p 126.50p 1174815
30/04/2020 128.00p 130.00p 126.50p 128.50p 881649
29/04/2020 132.50p 135.50p 131.17p 133.50p 222970
28/04/2020 132.00p 133.00p 130.00p 132.00p 306534
27/04/2020 131.00p 132.00p 129.50p 132.00p 117009
24/04/2020 129.00p 131.00p 129.00p 130.50p 175921
23/04/2020 129.50p 130.50p 127.72p 129.50p 513535
22/04/2020 127.00p 129.50p 125.00p 129.50p 306833
21/04/2020 130.50p 133.46p 126.50p 130.50p 398033
20/04/2020 134.00p 134.50p 132.80p 133.00p 315255
17/04/2020 134.50p 135.50p 132.00p 132.00p 279616
16/04/2020 133.00p 134.00p 132.00p 132.50p 190015
15/04/2020 135.50p 136.75p 131.50p 133.50p 473977
14/04/2020 139.00p 139.00p 135.00p 135.00p 347215
09/04/2020 135.50p 139.00p 134.53p 139.00p 384128
08/04/2020 133.50p 136.00p 130.62p 136.00p 236498
07/04/2020 131.50p 137.98p 130.13p 131.00p 667059
06/04/2020 128.00p 131.00p 126.80p 129.00p 338731
03/04/2020 125.00p 129.50p 125.00p 129.50p 386883
02/04/2020 125.00p 126.00p 124.00p 125.50p 306145
01/04/2020 124.00p 125.00p 123.66p 125.00p 527862
31/03/2020 121.50p 126.00p 121.50p 126.00p 1154748
30/03/2020 115.50p 124.00p 114.40p 124.00p 1217024
27/03/2020 112.50p 115.50p 112.00p 115.50p 1043990
26/03/2020 109.50p 111.50p 108.80p 111.00p 1134118
25/03/2020 109.00p 114.00p 109.00p 111.00p 1881817
24/03/2020 105.00p 113.00p 105.00p 108.50p 721763
23/03/2020 107.00p 108.66p 104.25p 105.50p 1694753
20/03/2020 107.00p 113.50p 107.00p 109.00p 1772272
19/03/2020 114.00p 114.98p 107.00p 107.00p 922864
18/03/2020 121.00p 121.99p 114.00p 114.00p 1453044
17/03/2020 125.00p 126.89p 122.00p 123.00p 1879310
16/03/2020 128.00p 128.98p 121.50p 125.00p 2274374
13/03/2020 130.50p 131.92p 128.17p 130.00p 521687
12/03/2020 132.00p 133.60p 129.50p 130.50p 1840093
11/03/2020 134.00p 134.00p 132.31p 133.00p 178841
10/03/2020 135.50p 135.50p 133.62p 134.00p 376596
09/03/2020 135.00p 135.49p 133.42p 134.50p 339814
06/03/2020 137.00p 138.50p 136.63p 138.00p 150388
05/03/2020 137.00p 138.50p 137.00p 138.50p 227839
04/03/2020 137.00p 139.00p 137.00p 138.50p 273463
03/03/2020 137.00p 138.98p 136.00p 138.50p 427707
02/03/2020 137.00p 137.50p 135.50p 137.50p 633869
28/02/2020 134.50p 137.00p 133.00p 137.00p 1036376
27/02/2020 135.00p 135.50p 134.00p 135.00p 1396481
26/02/2020 134.00p 135.50p 133.17p 135.50p 364815
25/02/2020 132.00p 135.35p 132.00p 135.00p 307163
24/02/2020 133.50p 133.50p 132.00p 133.50p 380236
21/02/2020 133.00p 133.50p 132.00p 133.50p 225173
20/02/2020 132.50p 133.50p 132.00p 133.00p 205058
19/02/2020 132.00p 133.00p 131.50p 133.00p 439622
18/02/2020 132.00p 133.50p 131.42p 133.50p 305462
17/02/2020 131.00p 132.50p 130.81p 132.00p 366132
14/02/2020 131.00p 132.00p 130.51p 131.00p 252622
13/02/2020 131.00p 132.00p 129.74p 131.00p 790914

*Close Price adjusted for both dividends and splits