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
31/05/2023 106.20p 106.80p 105.00p 105.80p 657104
30/05/2023 106.00p 107.80p 106.00p 106.20p 866690
26/05/2023 106.60p 107.60p 105.40p 106.40p 535098
25/05/2023 107.00p 108.00p 105.60p 106.40p 388034
24/05/2023 108.20p 108.20p 105.01p 107.00p 3269954
23/05/2023 109.40p 110.40p 108.00p 108.00p 535532
22/05/2023 110.20p 110.60p 109.20p 109.80p 1127007
19/05/2023 110.20p 110.80p 109.20p 109.20p 717145
18/05/2023 110.20p 112.00p 109.20p 110.00p 611855
17/05/2023 110.40p 111.60p 110.20p 110.20p 1218553
16/05/2023 111.60p 111.60p 110.40p 110.80p 709469
15/05/2023 110.40p 112.00p 110.40p 110.40p 712128
12/05/2023 110.80p 111.40p 109.80p 110.80p 556266
11/05/2023 111.60p 111.60p 110.60p 111.20p 1035861
10/05/2023 111.20p 112.20p 111.20p 111.20p 390871
09/05/2023 112.00p 112.20p 110.20p 111.20p 466922
05/05/2023 110.00p 112.20p 110.00p 111.00p 420870
04/05/2023 112.00p 112.40p 110.20p 111.00p 595333
03/05/2023 110.00p 111.40p 109.80p 110.20p 771993
02/05/2023 111.00p 111.00p 109.80p 110.00p 550251
28/04/2023 110.60p 111.00p 110.00p 110.60p 227660
27/04/2023 111.20p 111.60p 109.80p 110.80p 541773
26/04/2023 110.40p 111.00p 109.60p 110.40p 527989
25/04/2023 109.40p 111.40p 109.40p 110.20p 373177
24/04/2023 109.20p 111.32p 109.00p 109.60p 649695
21/04/2023 111.00p 111.60p 109.00p 109.80p 283304
20/04/2023 110.80p 111.80p 109.20p 109.20p 263891
19/04/2023 110.40p 112.00p 110.40p 112.00p 226007
18/04/2023 112.80p 113.69p 110.20p 111.20p 350640
17/04/2023 113.40p 114.40p 112.00p 112.00p 523035
14/04/2023 114.00p 114.20p 112.60p 113.40p 871089
13/04/2023 113.80p 114.60p 112.80p 113.00p 319722
12/04/2023 112.00p 114.00p 110.80p 113.80p 677163
11/04/2023 112.00p 112.00p 110.40p 111.80p 630025
06/04/2023 110.60p 112.00p 109.80p 110.80p 1258281
05/04/2023 111.40p 112.20p 108.80p 110.40p 868741
04/04/2023 111.80p 112.27p 111.11p 111.40p 374027
03/04/2023 111.00p 112.40p 110.60p 111.20p 439565
31/03/2023 111.60p 112.00p 110.18p 110.80p 646629
30/03/2023 109.40p 111.60p 108.52p 110.60p 592226
29/03/2023 110.00p 110.00p 107.60p 109.20p 422626
28/03/2023 110.20p 110.60p 108.00p 108.40p 358740
27/03/2023 111.20p 111.80p 110.20p 110.20p 280498
24/03/2023 111.80p 112.30p 110.20p 110.20p 684330
23/03/2023 110.20p 111.40p 109.80p 110.00p 605283
22/03/2023 110.00p 111.20p 109.60p 110.00p 283305
21/03/2023 111.00p 112.00p 109.80p 110.20p 634911
20/03/2023 109.20p 111.64p 108.16p 111.00p 608756
17/03/2023 110.40p 110.40p 109.40p 109.40p 772169
16/03/2023 111.20p 111.40p 109.00p 109.80p 559005
15/03/2023 110.20p 111.00p 109.00p 110.60p 902685
14/03/2023 109.40p 110.00p 107.20p 110.00p 484532
13/03/2023 110.20p 110.80p 107.00p 107.40p 795908
10/03/2023 110.00p 110.60p 109.60p 110.00p 486672
09/03/2023 113.00p 113.20p 109.60p 111.00p 668616
08/03/2023 114.00p 114.46p 112.80p 112.80p 300303
07/03/2023 114.60p 114.80p 114.00p 114.00p 263446
06/03/2023 113.40p 114.80p 112.80p 114.60p 558266
03/03/2023 113.20p 113.20p 112.60p 112.60p 260858
02/03/2023 113.80p 113.89p 112.80p 113.20p 358801
01/03/2023 114.80p 115.31p 112.80p 112.80p 540449
28/02/2023 114.80p 115.80p 114.20p 115.00p 1193831
27/02/2023 113.80p 114.80p 113.20p 114.80p 421071
24/02/2023 113.80p 114.80p 113.20p 113.60p 343441
23/02/2023 113.80p 114.80p 113.47p 114.20p 376092
22/02/2023 114.60p 115.60p 113.20p 113.80p 754167
21/02/2023 116.00p 117.20p 114.20p 114.80p 661817
20/02/2023 116.40p 117.75p 115.20p 116.40p 552258
17/02/2023 117.00p 118.40p 116.80p 117.20p 529092
16/02/2023 117.00p 118.32p 116.00p 117.80p 308807
15/02/2023 116.20p 117.00p 115.60p 117.00p 375143
14/02/2023 117.80p 118.00p 115.60p 116.60p 327911
13/02/2023 116.60p 117.60p 116.16p 117.20p 535532
10/02/2023 117.60p 119.20p 115.07p 116.40p 1022293
09/02/2023 117.60p 119.40p 117.60p 117.60p 543441
08/02/2023 118.40p 119.60p 117.20p 117.80p 822891
07/02/2023 119.20p 120.00p 116.95p 117.20p 399152
06/02/2023 119.60p 119.80p 119.20p 119.20p 221031
03/02/2023 119.00p 120.00p 118.68p 119.20p 340394
02/02/2023 119.00p 119.60p 118.20p 119.60p 1104479
01/02/2023 118.20p 119.80p 118.00p 118.20p 1642491
31/01/2023 118.20p 119.60p 118.00p 118.60p 534070
30/01/2023 118.60p 119.60p 117.80p 118.40p 546851
27/01/2023 117.80p 119.80p 117.40p 118.80p 310669
26/01/2023 117.20p 119.80p 116.80p 119.60p 641437
25/01/2023 118.80p 118.80p 117.80p 118.20p 487549
24/01/2023 118.00p 118.87p 117.40p 117.80p 384301
23/01/2023 118.00p 119.40p 117.00p 117.20p 530538
20/01/2023 118.80p 119.46p 117.58p 118.00p 306139
19/01/2023 118.80p 119.60p 117.54p 118.00p 370511
18/01/2023 120.00p 121.20p 118.80p 119.00p 453307
17/01/2023 120.20p 120.80p 119.20p 119.40p 737255
16/01/2023 120.20p 121.85p 119.15p 119.60p 744628
13/01/2023 118.80p 120.00p 118.20p 119.20p 470139
12/01/2023 118.00p 118.80p 117.40p 118.80p 702162
11/01/2023 116.80p 118.80p 115.80p 118.00p 368645
10/01/2023 116.80p 117.40p 116.00p 116.60p 306881
09/01/2023 118.80p 119.20p 114.80p 116.00p 669512
06/01/2023 118.60p 119.20p 117.55p 118.20p 246955
05/01/2023 120.40p 120.40p 117.20p 117.60p 148021
04/01/2023 120.20p 120.20p 118.60p 119.00p 450021
03/01/2023 119.00p 120.67p 117.60p 119.80p 613106
30/12/2022 118.20p 118.80p 117.00p 118.80p 172811
29/12/2022 118.00p 118.80p 117.80p 118.40p 451772
28/12/2022 117.60p 118.80p 116.20p 118.60p 231682
23/12/2022 117.40p 117.60p 116.56p 117.00p 127278
22/12/2022 117.00p 117.80p 116.40p 116.80p 402586
21/12/2022 117.00p 117.80p 116.00p 117.00p 395699
20/12/2022 117.60p 118.00p 116.00p 116.00p 339649
19/12/2022 115.80p 118.12p 114.20p 117.60p 336802
16/12/2022 115.80p 116.80p 115.00p 115.00p 1144041
15/12/2022 116.00p 116.80p 114.54p 116.00p 298394
14/12/2022 116.00p 117.40p 116.00p 116.40p 386875
13/12/2022 115.20p 118.40p 115.20p 116.00p 869695
12/12/2022 116.00p 117.80p 115.40p 115.40p 443910
09/12/2022 116.20p 117.30p 115.80p 116.80p 621778
08/12/2022 117.40p 119.00p 116.20p 116.20p 453354
07/12/2022 118.00p 119.40p 116.20p 116.40p 753062
06/12/2022 118.20p 119.40p 118.00p 118.00p 406450
05/12/2022 119.20p 119.20p 117.20p 118.20p 296465
02/12/2022 119.00p 119.40p 117.00p 117.00p 687712
01/12/2022 118.60p 119.80p 117.07p 119.40p 2251280
30/11/2022 118.60p 119.01p 117.48p 118.40p 830774
29/11/2022 117.80p 119.25p 117.45p 118.40p 1574860
28/11/2022 117.60p 118.60p 116.80p 117.40p 467701
25/11/2022 116.40p 118.20p 115.80p 118.00p 391986
24/11/2022 118.80p 119.38p 115.20p 117.00p 651482
23/11/2022 119.00p 119.60p 117.60p 118.60p 236927
22/11/2022 117.60p 119.20p 117.20p 118.00p 315312
21/11/2022 115.00p 119.00p 114.00p 117.80p 1192715
18/11/2022 113.20p 115.60p 111.87p 114.80p 706642
17/11/2022 108.80p 112.80p 108.67p 112.80p 1990948
16/11/2022 111.80p 111.80p 108.40p 109.80p 1039559
15/11/2022 111.40p 113.20p 110.20p 111.00p 1565747
14/11/2022 112.60p 114.60p 111.60p 112.60p 843867
11/11/2022 111.80p 115.29p 111.40p 113.60p 1380099
10/11/2022 108.80p 113.20p 108.40p 112.20p 709061
09/11/2022 109.40p 109.80p 108.20p 109.20p 560029
08/11/2022 108.80p 110.00p 108.60p 109.00p 958013
07/11/2022 109.00p 110.40p 107.06p 109.40p 530685
04/11/2022 109.00p 109.60p 106.20p 107.40p 964962
03/11/2022 109.40p 109.60p 108.00p 109.20p 266575
02/11/2022 109.60p 109.80p 109.00p 109.20p 281879
01/11/2022 109.80p 110.40p 109.00p 109.60p 2274037
31/10/2022 109.60p 110.60p 109.13p 109.20p 604788
28/10/2022 110.60p 111.60p 108.40p 110.00p 864027
27/10/2022 111.00p 112.80p 110.20p 111.20p 300447
26/10/2022 111.80p 113.80p 111.00p 113.20p 860851
25/10/2022 108.40p 113.20p 108.40p 113.00p 972770
24/10/2022 108.40p 110.60p 107.80p 108.40p 639587
21/10/2022 109.00p 109.80p 108.03p 108.40p 1698112
20/10/2022 105.00p 109.60p 104.60p 108.80p 800054
19/10/2022 106.00p 106.80p 104.20p 105.20p 559666
18/10/2022 110.40p 110.40p 106.20p 106.20p 542284
17/10/2022 109.00p 112.20p 108.20p 108.40p 782904
14/10/2022 108.80p 111.80p 108.20p 108.60p 1956661
13/10/2022 102.40p 108.00p 102.40p 107.00p 1931813
12/10/2022 105.00p 106.00p 99.36p 103.20p 4676293
11/10/2022 106.60p 107.40p 104.00p 104.00p 1185123
10/10/2022 112.20p 113.80p 107.20p 108.00p 1198347
07/10/2022 115.20p 115.80p 114.75p 114.80p 934053
06/10/2022 113.80p 115.60p 113.00p 115.20p 2895982
05/10/2022 118.20p 119.80p 113.00p 114.00p 1184975
04/10/2022 119.20p 120.20p 117.40p 117.60p 1284174
03/10/2022 115.00p 119.40p 115.00p 118.00p 2192839
30/09/2022 112.20p 116.65p 111.60p 116.00p 1614961
29/09/2022 108.40p 113.20p 107.56p 111.40p 3766621
28/09/2022 109.00p 110.00p 103.02p 108.60p 3236149
27/09/2022 114.60p 117.00p 109.60p 109.60p 1273081
26/09/2022 121.20p 122.00p 114.20p 115.00p 2836499
23/09/2022 124.20p 124.20p 121.13p 121.40p 792603
22/09/2022 124.60p 124.80p 123.80p 124.20p 419809
21/09/2022 124.00p 125.24p 123.93p 125.00p 1097578
20/09/2022 122.40p 125.54p 122.40p 124.80p 1889984
16/09/2022 124.00p 125.00p 123.17p 125.00p 1535012
15/09/2022 123.00p 124.60p 122.33p 123.00p 3306823
14/09/2022 121.00p 123.60p 121.00p 122.20p 1214890
13/09/2022 121.60p 122.00p 121.00p 121.00p 793019
12/09/2022 123.60p 123.60p 121.40p 121.60p 1092124
09/09/2022 121.20p 123.17p 121.10p 122.60p 612451
08/09/2022 121.00p 121.60p 120.40p 121.20p 2439215
07/09/2022 121.80p 123.29p 119.80p 120.40p 1509773
06/09/2022 122.20p 123.00p 121.60p 122.80p 676336
05/09/2022 122.20p 122.20p 121.00p 121.00p 6923926
02/09/2022 121.60p 122.24p 121.07p 122.00p 1976759
01/09/2022 122.20p 122.20p 120.20p 120.80p 786525
31/08/2022 122.20p 122.20p 121.80p 121.80p 1277133
30/08/2022 122.20p 122.24p 121.60p 122.20p 4216118
26/08/2022 121.60p 122.20p 121.60p 121.60p 434604
25/08/2022 121.60p 122.40p 121.60p 121.60p 632001
24/08/2022 121.00p 122.40p 121.00p 122.40p 1484312
23/08/2022 121.20p 121.80p 121.00p 121.20p 1056737
22/08/2022 122.00p 123.60p 121.00p 121.40p 1607933
19/08/2022 122.00p 122.40p 121.80p 121.80p 1388077
18/08/2022 121.40p 122.20p 121.40p 122.20p 597343
17/08/2022 121.80p 122.20p 121.60p 122.00p 764036
16/08/2022 121.40p 122.60p 121.20p 122.20p 931487
15/08/2022 121.80p 123.00p 121.20p 121.20p 563199
12/08/2022 121.20p 123.00p 121.20p 121.80p 696383
11/08/2022 123.60p 123.60p 121.40p 121.80p 2693418

*Close Price adjusted for both dividends and splits