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
25/11/2015 100.35p 101.00p 100.35p 100.50p 74304
24/11/2015 100.53p 101.00p 100.53p 100.63p 30178
23/11/2015 100.00p 100.75p 100.00p 100.25p 130096
20/11/2015 101.00p 101.00p 100.00p 100.00p 10939
19/11/2015 101.00p 101.00p 100.25p 100.50p 97925
18/11/2015 101.00p 101.00p 100.25p 100.63p 89475
17/11/2015 101.00p 101.00p 100.00p 100.50p 82180
16/11/2015 100.73p 100.75p 100.73p 100.75p 11028
13/11/2015 101.50p 101.50p 100.50p 100.75p 187000
12/11/2015 101.50p 101.50p 100.50p 100.75p 30371
11/11/2015 100.75p 101.50p 100.75p 100.75p 96475
10/11/2015 101.50p 101.50p 100.75p 100.75p 103895
09/11/2015 101.50p 101.50p 100.75p 100.75p 22108
06/11/2015 101.25p 101.42p 100.50p 101.00p 113778
05/11/2015 101.25p 101.25p 100.75p 100.75p 105934
04/11/2015 100.75p 101.25p 100.50p 100.75p 36468
03/11/2015 100.75p 101.31p 100.50p 100.50p 219437
02/11/2015 100.50p 101.00p 100.50p 100.50p 71160
30/10/2015 100.75p 101.25p 100.50p 100.50p 47577
29/10/2015 100.50p 101.25p 100.50p 100.50p 98195
28/10/2015 101.50p 101.50p 100.50p 101.00p 173215
27/10/2015 101.50p 101.50p 101.25p 101.25p 127300
26/10/2015 101.75p 101.75p 100.89p 101.50p 125722
23/10/2015 101.50p 101.75p 100.94p 101.75p 45067
22/10/2015 100.75p 101.75p 100.75p 101.75p 399252
21/10/2015 101.00p 101.46p 100.75p 101.00p 158304
20/10/2015 100.75p 101.75p 100.75p 101.00p 80131
19/10/2015 100.75p 101.36p 100.75p 100.75p 84141
16/10/2015 100.75p 101.50p 100.75p 100.75p 80706
15/10/2015 100.75p 101.44p 100.75p 100.75p 119451
14/10/2015 101.00p 101.74p 101.00p 101.25p 166261
13/10/2015 100.75p 101.53p 100.75p 101.00p 92583
12/10/2015 101.75p 101.75p 101.01p 101.50p 64933
09/10/2015 101.75p 101.75p 100.75p 101.50p 98138
08/10/2015 101.75p 101.75p 101.37p 101.75p 205579
07/10/2015 101.75p 101.75p 101.00p 101.50p 372253
06/10/2015 100.75p 101.74p 100.75p 101.00p 97491
05/10/2015 101.50p 101.75p 100.75p 101.00p 194099
02/10/2015 100.50p 101.50p 100.50p 100.75p 192599
01/10/2015 100.75p 101.00p 100.50p 100.50p 77392
30/09/2015 101.50p 101.75p 100.75p 101.00p 306068
29/09/2015 101.00p 101.50p 100.75p 101.50p 92840
28/09/2015 101.50p 101.75p 101.04p 101.50p 22902
25/09/2015 101.50p 101.75p 101.39p 101.50p 88711
24/09/2015 101.00p 101.62p 101.00p 101.25p 63579
23/09/2015 100.75p 101.49p 97.10p 100.75p 28210800
22/09/2015 101.75p 101.75p 100.75p 100.75p 79570
21/09/2015 101.75p 101.75p 100.75p 101.75p 146116
18/09/2015 101.50p 101.75p 100.75p 101.50p 243052
17/09/2015 101.00p 101.75p 101.00p 101.50p 61222
16/09/2015 102.50p 103.00p 102.00p 102.63p 192100
15/09/2015 102.75p 102.89p 102.21p 102.50p 15711
14/09/2015 103.00p 103.00p 102.05p 102.75p 28372
11/09/2015 103.00p 103.00p 102.19p 103.00p 106082
10/09/2015 102.75p 103.00p 102.19p 102.50p 34045
09/09/2015 103.00p 103.00p 102.25p 102.75p 243911
08/09/2015 102.00p 103.00p 102.00p 102.50p 129574
07/09/2015 102.00p 103.00p 102.00p 102.00p 67687
04/09/2015 102.50p 102.84p 102.25p 102.50p 131917
03/09/2015 102.75p 103.25p 102.00p 102.00p 316425
02/09/2015 103.50p 103.50p 102.79p 103.25p 80238
01/09/2015 102.75p 103.29p 102.75p 102.75p 16406
28/08/2015 102.50p 103.39p 102.50p 102.75p 83872
27/08/2015 103.50p 103.50p 102.51p 103.50p 75722
26/08/2015 102.75p 103.31p 102.75p 102.75p 46968
25/08/2015 103.00p 103.50p 103.00p 103.00p 239703
24/08/2015 104.00p 104.00p 103.40p 103.50p 122139
21/08/2015 104.25p 104.25p 103.50p 104.00p 163062
20/08/2015 104.25p 104.25p 103.80p 104.25p 43582
19/08/2015 104.25p 104.25p 103.80p 104.25p 71551
18/08/2015 104.25p 104.50p 103.75p 104.25p 233713
17/08/2015 104.25p 104.50p 103.51p 104.00p 98779
14/08/2015 104.25p 104.25p 103.81p 104.00p 35630
13/08/2015 104.25p 104.25p 103.80p 103.88p 113743
12/08/2015 104.00p 104.25p 103.50p 104.25p 164023
11/08/2015 104.00p 104.25p 103.25p 104.00p 199631
10/08/2015 103.00p 103.99p 103.00p 103.50p 32147
07/08/2015 103.75p 103.75p 103.31p 103.38p 134263
06/08/2015 102.25p 103.75p 102.25p 103.75p 50965
05/08/2015 103.25p 103.50p 103.10p 103.25p 82627
04/08/2015 102.50p 103.00p 102.50p 102.75p 281586
03/08/2015 103.00p 103.13p 102.40p 102.87p 340115
31/07/2015 102.47p 102.70p 101.75p 102.25p 125667
30/07/2015 101.50p 102.50p 101.50p 102.50p 102603
29/07/2015 102.25p 103.00p 102.25p 102.63p 93403
28/07/2015 102.75p 103.00p 101.00p 102.75p 190239
27/07/2015 102.50p 102.50p 101.00p 101.25p 46305
24/07/2015 102.07p 102.50p 101.04p 101.75p 64648
23/07/2015 102.25p 102.50p 101.75p 102.50p 44517
22/07/2015 102.00p 102.00p 101.16p 101.75p 144913
21/07/2015 101.50p 102.25p 101.25p 101.50p 107251
20/07/2015 102.00p 102.17p 101.50p 101.75p 97862
17/07/2015 101.50p 102.00p 101.50p 101.50p 72740
16/07/2015 102.00p 102.00p 101.75p 101.75p 143305
15/07/2015 102.00p 102.00p 101.56p 101.75p 147437
14/07/2015 102.00p 102.25p 101.75p 101.75p 240725
13/07/2015 102.00p 102.00p 100.50p 101.50p 170010
10/07/2015 101.50p 102.00p 100.92p 102.00p 204108
09/07/2015 103.00p 103.50p 100.15p 102.00p 755602
08/07/2015 104.75p 104.75p 103.50p 103.50p 244223
07/07/2015 104.75p 104.75p 104.35p 104.75p 198249
06/07/2015 104.75p 104.75p 104.00p 104.25p 205863
03/07/2015 104.75p 104.75p 104.25p 104.50p 449772
02/07/2015 104.75p 104.75p 104.25p 104.75p 87126
01/07/2015 104.75p 104.75p 104.38p 104.75p 208952
30/06/2015 104.75p 104.75p 104.25p 104.25p 357348
29/06/2015 104.50p 104.75p 104.35p 104.62p 1502754
26/06/2015 104.75p 104.75p 104.49p 104.62p 112439
25/06/2015 104.75p 104.75p 104.00p 104.75p 359461
24/06/2015 104.50p 104.50p 104.25p 104.25p 485000
23/06/2015 104.00p 104.50p 103.79p 104.50p 1689337
22/06/2015 104.25p 104.40p 103.50p 103.75p 155156
19/06/2015 104.00p 104.25p 103.50p 104.00p 313057
18/06/2015 102.75p 104.25p 102.75p 104.00p 112526
17/06/2015 104.50p 104.50p 104.00p 104.50p 295794
16/06/2015 103.50p 104.36p 103.50p 103.88p 66237
15/06/2015 104.25p 104.50p 103.50p 103.50p 184339
12/06/2015 103.75p 104.50p 103.00p 104.50p 486329
11/06/2015 103.00p 104.00p 102.50p 103.75p 160548
10/06/2015 103.50p 104.00p 103.25p 103.25p 161960
09/06/2015 102.75p 104.00p 102.50p 104.00p 341795
08/06/2015 103.75p 104.00p 103.16p 104.00p 118328
05/06/2015 103.75p 104.00p 102.75p 104.00p 91494
04/06/2015 103.50p 104.00p 103.14p 104.00p 60977
03/06/2015 103.09p 103.99p 103.09p 103.50p 36944
02/06/2015 104.00p 104.00p 103.38p 103.38p 102990
01/06/2015 103.75p 104.00p 103.70p 104.00p 108434
29/05/2015 103.75p 104.00p 103.20p 104.00p 96934
28/05/2015 103.75p 104.00p 103.12p 104.00p 77912
27/05/2015 103.00p 103.71p 103.00p 103.50p 142283
26/05/2015 102.75p 103.97p 102.75p 102.75p 77157
22/05/2015 102.75p 103.79p 102.75p 102.75p 76967
21/05/2015 103.75p 104.00p 103.15p 104.00p 122454
20/05/2015 103.75p 104.00p 103.01p 103.75p 111140
19/05/2015 104.00p 104.00p 103.20p 104.00p 137197
18/05/2015 103.75p 103.75p 102.99p 103.75p 146353
15/05/2015 103.00p 103.75p 102.81p 103.75p 134295
14/05/2015 103.50p 103.75p 102.75p 103.75p 181946
13/05/2015 102.75p 103.50p 102.75p 103.00p 182126
12/05/2015 103.36p 103.85p 103.00p 103.25p 212438
11/05/2015 104.00p 104.42p 103.25p 103.25p 248345
08/05/2015 104.50p 104.62p 104.00p 104.00p 239498
07/05/2015 104.00p 104.32p 103.88p 104.25p 115782
06/05/2015 104.50p 104.50p 103.75p 103.75p 320482
05/05/2015 104.50p 104.50p 104.12p 104.50p 412927
01/05/2015 104.00p 104.50p 103.95p 104.50p 484598
30/04/2015 103.25p 104.25p 103.25p 104.25p 306896
29/04/2015 102.50p 104.00p 102.50p 103.50p 253850
28/04/2015 103.00p 103.50p 102.50p 103.50p 349799
27/04/2015 103.00p 103.25p 102.35p 103.25p 171399
24/04/2015 102.38p 102.50p 102.28p 102.50p 96189
23/04/2015 102.50p 102.75p 102.04p 102.37p 94160
22/04/2015 102.75p 102.75p 102.19p 102.25p 117100
21/04/2015 102.75p 102.75p 102.37p 102.50p 91610
20/04/2015 102.00p 102.75p 102.00p 102.25p 93397
17/04/2015 102.25p 102.67p 102.25p 102.25p 139857
16/04/2015 102.50p 102.75p 102.23p 102.75p 124614
15/04/2015 102.50p 103.00p 102.35p 102.50p 332231
14/04/2015 102.75p 102.96p 102.50p 102.50p 136602
13/04/2015 102.75p 102.75p 102.00p 102.50p 196308
10/04/2015 102.50p 102.75p 102.00p 102.25p 162308
09/04/2015 102.50p 103.00p 102.18p 103.00p 173445
08/04/2015 102.50p 102.50p 102.05p 102.50p 104143
07/04/2015 101.75p 103.00p 101.75p 102.13p 291391
02/04/2015 102.50p 102.50p 102.08p 102.13p 70097
01/04/2015 102.50p 102.50p 102.00p 102.25p 178179
31/03/2015 101.50p 102.50p 101.50p 102.50p 172806
30/03/2015 102.25p 102.50p 101.75p 102.50p 206057
27/03/2015 102.25p 102.25p 101.50p 102.00p 72643
26/03/2015 102.00p 102.05p 101.50p 102.00p 54254
25/03/2015 102.00p 102.00p 101.50p 101.75p 162704
24/03/2015 101.00p 102.00p 101.00p 101.50p 169046
23/03/2015 102.00p 102.00p 101.25p 101.75p 315455
20/03/2015 101.75p 101.75p 101.43p 101.75p 195694
19/03/2015 102.00p 102.00p 101.00p 102.00p 323956
18/03/2015 102.00p 102.00p 101.34p 102.00p 232153
17/03/2015 102.00p 102.00p 99.90p 102.00p 144005
16/03/2015 101.25p 102.25p 101.13p 102.00p 700914
13/03/2015 101.00p 101.75p 100.50p 101.75p 507398
12/03/2015 101.00p 101.11p 100.25p 100.50p 225891
11/03/2015 103.75p 104.31p 103.32p 103.50p 268891
10/03/2015 103.50p 104.00p 103.25p 103.75p 194136
09/03/2015 103.75p 104.30p 103.50p 103.75p 160734
06/03/2015 104.00p 104.49p 103.75p 103.75p 49310
05/03/2015 104.50p 104.75p 103.50p 104.50p 323705
04/03/2015 104.00p 104.75p 103.62p 104.50p 147402
03/03/2015 104.50p 104.50p 104.13p 104.50p 418838
02/03/2015 104.50p 104.50p 104.00p 104.50p 203437
27/02/2015 103.50p 104.50p 103.50p 104.50p 252277
26/02/2015 104.00p 104.24p 103.75p 104.00p 112576
25/02/2015 104.00p 104.00p 103.75p 104.00p 87253
24/02/2015 103.75p 103.82p 103.42p 103.75p 83757
23/02/2015 103.75p 103.75p 103.50p 103.50p 64918
20/02/2015 103.50p 104.00p 103.00p 103.75p 219826
19/02/2015 103.75p 103.75p 102.92p 103.25p 56578
18/02/2015 103.50p 103.51p 102.81p 103.00p 86382
17/02/2015 103.25p 103.50p 102.87p 103.25p 168837
16/02/2015 103.00p 103.24p 102.50p 103.00p 127917
13/02/2015 102.00p 103.00p 102.00p 102.50p 200804
12/02/2015 101.00p 103.00p 101.00p 102.50p 415893

*Close Price adjusted for both dividends and splits