Foresight Solar Fund Limited (FSFL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Solar Fund Limited

Date Open High Low Close* Volume
12/04/2018 104.00p 104.29p 103.50p 103.50p 418804
11/04/2018 103.50p 104.00p 103.50p 104.00p 315675
10/04/2018 103.50p 104.30p 103.40p 104.00p 104302
09/04/2018 103.00p 104.50p 103.00p 103.50p 156399
06/04/2018 103.00p 104.50p 103.00p 103.75p 180358
05/04/2018 103.00p 104.00p 103.00p 103.50p 260995
04/04/2018 103.00p 103.50p 102.00p 102.50p 1227830
03/04/2018 103.00p 104.00p 102.73p 103.50p 354371
29/03/2018 103.00p 104.49p 103.00p 103.50p 171672
28/03/2018 103.00p 104.00p 103.00p 103.00p 1154580
27/03/2018 104.50p 104.50p 102.50p 103.00p 492913
26/03/2018 104.50p 104.50p 103.00p 104.50p 161226
23/03/2018 103.50p 104.00p 103.00p 104.00p 153861
22/03/2018 104.00p 104.50p 103.50p 104.00p 281619
21/03/2018 104.00p 104.50p 104.00p 104.00p 134181
20/03/2018 104.00p 105.00p 103.50p 104.25p 292284
19/03/2018 103.50p 104.31p 103.50p 103.50p 112444
16/03/2018 103.50p 104.50p 103.50p 103.50p 250624
15/03/2018 103.50p 104.50p 103.50p 103.75p 61007
14/03/2018 104.00p 104.35p 103.50p 104.00p 105556
13/03/2018 104.00p 104.49p 103.50p 103.50p 185759
12/03/2018 104.50p 104.50p 103.50p 104.25p 154323
09/03/2018 103.50p 103.95p 103.50p 103.50p 116697
08/03/2018 103.50p 104.00p 103.50p 104.00p 1228683
07/03/2018 104.50p 105.00p 103.50p 103.50p 169604
06/03/2018 105.50p 105.50p 104.50p 105.00p 262878
05/03/2018 104.50p 105.45p 104.50p 105.00p 182734
02/03/2018 105.00p 105.31p 104.50p 104.50p 273164
01/03/2018 105.00p 105.50p 105.00p 105.00p 259129
28/02/2018 105.50p 106.00p 105.00p 105.50p 236587
27/02/2018 106.00p 106.00p 105.51p 106.00p 442000
26/02/2018 106.00p 106.00p 105.51p 105.75p 263822
23/02/2018 105.50p 106.45p 105.50p 106.00p 418563
22/02/2018 104.50p 106.00p 104.10p 105.50p 579124
21/02/2018 104.50p 104.86p 103.55p 104.00p 30172
20/02/2018 103.50p 104.50p 103.17p 104.25p 513570
19/02/2018 104.50p 104.74p 104.00p 104.00p 180703
16/02/2018 105.00p 105.20p 104.50p 104.50p 392710
15/02/2018 105.00p 105.00p 104.00p 105.00p 37107
14/02/2018 104.00p 105.00p 104.00p 105.00p 1075860
13/02/2018 105.50p 105.50p 104.00p 104.00p 179135
12/02/2018 104.50p 105.50p 104.00p 104.00p 89140
09/02/2018 104.00p 105.00p 103.58p 104.50p 359253
08/02/2018 105.00p 105.50p 104.31p 104.50p 245875
07/02/2018 106.00p 107.00p 105.74p 106.25p 35322
06/02/2018 105.00p 106.50p 105.00p 105.50p 288279
05/02/2018 107.50p 107.50p 106.00p 106.50p 126853
02/02/2018 107.50p 107.50p 106.00p 106.50p 208895
01/02/2018 107.00p 107.00p 106.50p 107.00p 492528
31/01/2018 107.50p 107.50p 106.50p 107.00p 150607
30/01/2018 107.00p 107.99p 106.50p 106.50p 147120
29/01/2018 107.00p 108.00p 107.00p 107.00p 88565
26/01/2018 107.50p 108.50p 106.50p 107.00p 285928
25/01/2018 109.00p 109.00p 107.40p 108.00p 658784
24/01/2018 109.00p 109.00p 107.50p 107.50p 140446
23/01/2018 107.50p 109.00p 107.50p 108.25p 82521
22/01/2018 108.00p 108.50p 107.50p 108.50p 2400952
19/01/2018 108.50p 108.50p 107.50p 108.00p 644164
18/01/2018 108.50p 108.50p 108.00p 108.25p 168759
17/01/2018 108.00p 108.74p 107.79p 108.00p 458784
16/01/2018 108.00p 109.00p 108.00p 108.50p 188194
15/01/2018 108.50p 108.50p 108.03p 108.50p 159821
12/01/2018 108.50p 108.50p 108.00p 108.00p 148277
11/01/2018 108.50p 108.65p 108.00p 108.00p 151920
10/01/2018 108.00p 108.45p 107.50p 107.50p 955081
09/01/2018 108.00p 108.50p 107.50p 107.50p 497836
08/01/2018 108.50p 109.50p 107.50p 107.50p 135539
05/01/2018 109.00p 109.12p 108.00p 109.00p 138446
04/01/2018 109.00p 109.00p 107.52p 109.00p 637548
03/01/2018 107.50p 109.00p 107.50p 107.50p 102082
02/01/2018 108.00p 109.37p 108.00p 108.50p 253639
29/12/2017 107.25p 108.00p 107.25p 108.00p 18508
28/12/2017 108.50p 108.50p 107.25p 108.00p 102372
27/12/2017 107.25p 108.50p 107.25p 107.50p 19990
22/12/2017 107.50p 108.31p 107.50p 107.50p 4231
21/12/2017 106.50p 108.25p 106.50p 108.25p 158969
20/12/2017 107.50p 108.00p 106.50p 108.00p 84094
19/12/2017 106.75p 107.50p 106.50p 106.75p 186864
18/12/2017 107.25p 107.25p 106.00p 106.75p 87635
15/12/2017 107.25p 107.50p 106.00p 106.00p 1025784
14/12/2017 105.00p 107.25p 104.91p 106.75p 327429
13/12/2017 104.00p 105.00p 103.64p 104.75p 167692
12/12/2017 103.50p 103.75p 102.75p 103.75p 260699
11/12/2017 103.00p 103.50p 102.50p 102.50p 114478
08/12/2017 103.25p 103.25p 102.50p 102.50p 170666
07/12/2017 103.75p 104.09p 103.00p 103.25p 150970
06/12/2017 103.75p 105.00p 103.50p 103.50p 66326
05/12/2017 105.00p 105.00p 103.50p 103.50p 150075
04/12/2017 105.00p 105.00p 103.67p 104.00p 113081
01/12/2017 104.75p 105.00p 104.50p 104.75p 156296
30/11/2017 105.00p 105.00p 104.00p 104.00p 156457
29/11/2017 105.00p 105.50p 104.50p 104.50p 120688
28/11/2017 105.00p 105.38p 105.00p 105.00p 57409
27/11/2017 105.00p 105.75p 105.00p 105.00p 153684
24/11/2017 105.75p 105.75p 104.75p 105.75p 173048
23/11/2017 105.50p 105.75p 104.75p 104.75p 155178
22/11/2017 105.25p 105.50p 104.95p 105.38p 127589
21/11/2017 105.75p 105.75p 104.75p 105.25p 30544
20/11/2017 105.75p 105.75p 104.62p 105.38p 76379
17/11/2017 105.00p 105.75p 105.00p 105.50p 93985
16/11/2017 106.00p 106.00p 105.00p 105.00p 288061
15/11/2017 105.75p 106.00p 105.00p 105.25p 245972
14/11/2017 106.25p 106.33p 105.50p 105.75p 231713
13/11/2017 106.50p 106.50p 105.50p 106.00p 285606
10/11/2017 106.50p 106.50p 105.53p 105.75p 87732
09/11/2017 106.75p 106.75p 106.00p 106.00p 306013
08/11/2017 109.00p 109.00p 107.69p 108.00p 467602
07/11/2017 109.00p 109.50p 108.75p 108.75p 86759
06/11/2017 109.25p 109.75p 108.75p 108.75p 201393
03/11/2017 109.50p 109.60p 109.00p 109.00p 212239
02/11/2017 109.00p 109.75p 109.15p 109.38p 62304
01/11/2017 109.00p 109.75p 109.00p 109.00p 73460
31/10/2017 109.75p 110.00p 109.25p 109.50p 67554
30/10/2017 110.25p 110.25p 109.25p 109.75p 81215
27/10/2017 110.00p 110.25p 109.40p 110.00p 105612
26/10/2017 110.00p 110.00p 109.15p 109.25p 94303
25/10/2017 110.75p 111.50p 108.50p 110.00p 301610
24/10/2017 111.00p 111.25p 110.75p 111.25p 91409
23/10/2017 111.00p 111.29p 110.50p 110.87p 97958
20/10/2017 110.75p 111.00p 110.00p 110.50p 111764
19/10/2017 110.75p 110.86p 110.00p 110.25p 88308
18/10/2017 110.75p 110.75p 110.00p 110.00p 108303
17/10/2017 110.25p 110.55p 110.00p 110.00p 165281
16/10/2017 111.00p 111.25p 110.25p 111.25p 883006
13/10/2017 111.00p 111.00p 111.00p 111.00p 85944
12/10/2017 111.25p 111.25p 110.50p 110.50p 234278
11/10/2017 111.50p 111.50p 110.50p 110.50p 47480
10/10/2017 111.25p 111.25p 110.50p 110.50p 25002
09/10/2017 110.50p 111.50p 110.50p 110.87p 70319
06/10/2017 110.75p 111.00p 110.75p 111.00p 13384
05/10/2017 110.75p 111.25p 110.75p 111.25p 99007
04/10/2017 110.00p 110.75p 110.00p 110.75p 2259
03/10/2017 110.00p 110.75p 110.00p 110.75p 1337
02/10/2017 110.25p 110.75p 110.00p 110.75p 40325
29/09/2017 110.50p 110.50p 110.00p 110.00p 3259
28/09/2017 110.75p 110.75p 110.00p 110.00p 30499
27/09/2017 110.75p 110.75p 110.75p 110.75p 60247
26/09/2017 111.00p 111.00p 111.00p 111.00p 9658
25/09/2017 111.50p 111.50p 111.25p 111.25p 619
22/09/2017 111.00p 111.00p 110.50p 110.50p 53468
21/09/2017 111.50p 111.50p 111.00p 111.00p 29212
20/09/2017 111.50p 111.50p 110.50p 111.00p 71383
19/09/2017 111.25p 111.50p 111.25p 111.25p 45289
18/09/2017 111.00p 112.25p 111.00p 111.50p 118821
15/09/2017 111.00p 112.00p 111.00p 111.00p 33076
14/09/2017 111.25p 111.25p 111.00p 111.00p 28349
13/09/2017 111.75p 111.75p 111.00p 111.50p 133396
12/09/2017 111.75p 111.75p 110.75p 111.75p 2426
11/09/2017 110.75p 111.75p 110.75p 111.75p 1181
08/09/2017 111.00p 111.00p 111.00p 111.00p 92
07/09/2017 110.75p 111.75p 110.75p 111.75p 190104
06/09/2017 109.50p 110.75p 109.50p 110.75p 134200
05/09/2017 110.25p 110.25p 109.50p 110.00p 109874
04/09/2017 110.25p 110.25p 109.50p 110.00p 70842
01/09/2017 109.50p 109.50p 109.50p 109.50p 44230
31/08/2017 110.25p 110.25p 109.50p 109.50p 13999
30/08/2017 110.25p 110.25p 109.50p 109.75p 84734
29/08/2017 110.25p 110.25p 109.50p 109.50p 28
25/08/2017 109.75p 110.25p 109.00p 109.88p 99052
24/08/2017 109.75p 110.50p 109.75p 110.50p 112848
23/08/2017 110.25p 110.50p 110.25p 110.37p 64173
22/08/2017 110.50p 110.75p 110.25p 110.25p 13016
21/08/2017 110.25p 110.25p 110.00p 110.25p 4400
18/08/2017 111.00p 111.00p 110.00p 110.25p 54848
17/08/2017 110.50p 110.75p 110.00p 110.00p 68494
16/08/2017 110.50p 110.87p 110.50p 110.87p 88930
15/08/2017 110.75p 111.13p 110.25p 111.13p 5555
14/08/2017 111.00p 111.00p 110.00p 110.50p 17206
11/08/2017 111.00p 111.00p 111.00p 111.00p 14756
10/08/2017 110.75p 110.75p 110.00p 110.00p 29542
09/08/2017 112.50p 113.00p 111.50p 112.00p 205685
08/08/2017 112.50p 112.75p 112.00p 112.50p 171030
07/08/2017 113.00p 113.25p 112.75p 113.25p 125624
04/08/2017 113.50p 113.50p 113.00p 113.00p 21770
03/08/2017 112.50p 112.75p 112.50p 112.50p 38656
02/08/2017 112.50p 112.50p 112.50p 112.50p 9701
01/08/2017 113.00p 113.25p 113.00p 113.00p 80536
31/07/2017 113.00p 113.50p 112.50p 113.25p 16228
28/07/2017 113.00p 113.25p 112.50p 113.00p 164607
27/07/2017 112.00p 112.25p 112.00p 112.25p 7235
26/07/2017 112.75p 113.00p 112.00p 112.00p 387654
25/07/2017 112.00p 112.75p 112.00p 112.75p 91
24/07/2017 111.75p 112.75p 111.75p 112.75p 89544
21/07/2017 111.75p 111.75p 111.75p 111.75p 1
20/07/2017 111.75p 111.75p 111.75p 111.75p 362
19/07/2017 112.25p 112.50p 111.75p 112.00p 73357
18/07/2017 112.25p 112.25p 112.00p 112.00p 37448
17/07/2017 111.50p 112.25p 111.50p 111.75p 69552
14/07/2017 111.75p 112.13p 111.75p 112.13p 49846
13/07/2017 111.50p 112.50p 111.50p 112.50p 154428
12/07/2017 112.50p 112.50p 112.50p 112.50p 756
11/07/2017 111.50p 112.50p 111.50p 111.87p 1747
10/07/2017 112.50p 112.50p 111.75p 111.75p 47273
07/07/2017 112.50p 112.50p 112.00p 112.00p 41017
06/07/2017 112.50p 112.50p 112.50p 112.50p 8371
05/07/2017 111.50p 111.75p 111.50p 111.75p 88758
04/07/2017 111.50p 111.50p 111.50p 111.50p 9505
03/07/2017 112.50p 112.50p 111.50p 112.00p 456138
30/06/2017 112.50p 112.50p 112.37p 112.37p 29392
29/06/2017 112.50p 112.50p 112.00p 112.13p 109460

*Close Price adjusted for both dividends and splits