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
11/03/2022 109.00p 109.20p 108.40p 108.40p 805325
10/03/2022 109.00p 109.40p 108.40p 108.40p 1738775
09/03/2022 108.60p 110.00p 108.60p 108.60p 2357149
08/03/2022 106.40p 108.40p 106.00p 108.00p 820028
07/03/2022 107.00p 107.00p 105.42p 106.40p 747918
04/03/2022 107.60p 107.86p 106.01p 106.60p 873869
03/03/2022 108.80p 109.20p 107.58p 107.60p 1803842
02/03/2022 104.80p 109.00p 104.74p 108.20p 1961877
01/03/2022 102.60p 105.40p 101.80p 104.40p 1289018
28/02/2022 102.40p 102.60p 101.60p 102.00p 855764
25/02/2022 101.60p 102.40p 101.40p 102.20p 534037
24/02/2022 101.40p 101.44p 99.80p 100.40p 1334315
23/02/2022 102.60p 102.80p 101.65p 101.80p 854784
22/02/2022 102.40p 102.80p 101.80p 102.00p 638550
21/02/2022 103.20p 103.40p 102.40p 102.80p 756256
18/02/2022 102.40p 103.00p 102.01p 102.80p 788630
17/02/2022 101.80p 102.40p 101.52p 102.00p 599626
16/02/2022 100.80p 101.60p 100.40p 101.40p 2419811
15/02/2022 100.80p 101.00p 100.20p 100.40p 1252474
14/02/2022 100.40p 101.00p 100.20p 100.20p 1277960
11/02/2022 101.00p 101.00p 100.60p 100.80p 3576547
10/02/2022 100.60p 101.56p 100.20p 100.80p 9981587
09/02/2022 99.20p 99.90p 99.20p 99.40p 845245
08/02/2022 99.20p 99.90p 99.10p 99.20p 712326
07/02/2022 100.80p 100.80p 98.80p 98.80p 1168124
04/02/2022 100.40p 100.80p 100.20p 100.20p 1162648
03/02/2022 101.00p 101.40p 100.20p 100.80p 927318
02/02/2022 101.20p 101.40p 100.79p 101.00p 376735
01/02/2022 100.80p 101.20p 100.40p 101.00p 482650
31/01/2022 100.20p 101.00p 100.00p 100.60p 691304
28/01/2022 100.60p 100.78p 100.20p 100.20p 627580
27/01/2022 101.20p 101.45p 100.20p 100.20p 729666
26/01/2022 101.60p 101.74p 101.20p 101.40p 666252
25/01/2022 101.40p 101.80p 101.40p 101.40p 646948
24/01/2022 101.60p 101.60p 101.00p 101.40p 1046116
21/01/2022 102.00p 102.00p 101.00p 101.00p 638207
20/01/2022 101.80p 102.12p 101.50p 102.00p 881439
19/01/2022 102.20p 102.20p 101.60p 102.00p 639465
18/01/2022 102.00p 102.26p 101.60p 102.20p 2074777
17/01/2022 102.00p 102.40p 102.00p 102.20p 1401874
14/01/2022 102.20p 102.39p 102.00p 102.20p 1028232
13/01/2022 102.00p 102.40p 101.68p 102.00p 469641
12/01/2022 102.20p 102.20p 101.60p 102.00p 492813
10/01/2022 101.60p 102.20p 101.60p 102.20p 900044
07/01/2022 102.20p 102.20p 101.60p 102.00p 503156
06/01/2022 101.80p 102.20p 101.40p 102.00p 822757
05/01/2022 102.40p 102.40p 101.80p 102.20p 1670262
04/01/2022 102.20p 102.40p 101.60p 101.60p 1389217
03/01/2022 101.40p 101.79p 101.40p 101.40p 114379
31/12/2021 101.40p 101.79p 101.40p 101.40p 114379
30/12/2021 101.80p 101.80p 101.40p 101.40p 740109
29/12/2021 101.80p 101.80p 101.40p 101.40p 418632
28/12/2021 101.60p 101.80p 101.40p 101.40p 62813
27/12/2021 101.60p 101.80p 101.40p 101.40p 62813
24/12/2021 101.60p 101.80p 101.40p 101.40p 62813
23/12/2021 101.40p 102.00p 101.20p 101.40p 838582
22/12/2021 100.80p 101.40p 100.60p 101.40p 7186609
21/12/2021 100.80p 101.20p 99.99p 100.80p 7075028
20/12/2021 100.80p 101.20p 100.20p 101.20p 1179753
17/12/2021 100.40p 100.99p 100.40p 100.60p 962231
16/12/2021 101.00p 101.00p 100.29p 100.60p 877935
15/12/2021 100.60p 100.80p 100.00p 100.80p 2153196
14/12/2021 100.80p 100.80p 100.20p 100.80p 789298
13/12/2021 101.00p 101.00p 100.60p 100.80p 575818
10/12/2021 100.60p 101.00p 100.33p 101.00p 1117526
09/12/2021 100.40p 100.60p 100.20p 100.20p 406444
08/12/2021 100.00p 100.40p 99.76p 100.20p 1582149
07/12/2021 100.60p 101.00p 99.70p 100.00p 2532210
06/12/2021 100.60p 101.20p 100.40p 100.40p 1037499
03/12/2021 100.40p 101.00p 100.20p 100.60p 274795
02/12/2021 100.80p 101.20p 100.22p 101.20p 1294970
01/12/2021 100.80p 101.00p 100.20p 100.80p 393932
30/11/2021 99.80p 101.00p 99.80p 100.20p 219887
29/11/2021 100.00p 100.80p 99.60p 100.80p 264150
26/11/2021 100.20p 101.00p 99.60p 99.60p 382307
25/11/2021 100.00p 101.20p 100.00p 100.00p 236567
24/11/2021 100.40p 101.20p 100.00p 100.20p 436661
23/11/2021 100.40p 101.20p 100.00p 100.00p 220976
22/11/2021 100.80p 101.00p 100.00p 100.60p 176128
19/11/2021 100.20p 100.80p 100.00p 100.00p 815929
18/11/2021 101.00p 101.00p 100.00p 100.00p 415872
17/11/2021 101.00p 101.19p 100.00p 100.60p 834393
16/11/2021 100.60p 101.40p 100.40p 101.40p 9853520
15/11/2021 100.40p 101.60p 100.00p 101.60p 1177493
12/11/2021 100.60p 101.04p 100.01p 101.00p 307085
11/11/2021 101.20p 101.20p 100.20p 100.20p 1288687
10/11/2021 101.00p 101.47p 100.00p 100.20p 1405235
09/11/2021 102.20p 102.20p 101.00p 101.00p 2474144
08/11/2021 102.20p 102.80p 101.00p 101.20p 475004
05/11/2021 103.00p 103.57p 102.00p 102.20p 396268
04/11/2021 103.60p 104.20p 103.00p 103.00p 377526
03/11/2021 103.60p 104.40p 103.00p 103.00p 944179
02/11/2021 103.20p 104.48p 102.31p 103.40p 1119452
01/11/2021 101.80p 102.20p 101.64p 102.00p 3028613
29/10/2021 100.60p 102.17p 100.44p 101.80p 765784
28/10/2021 101.00p 101.40p 100.20p 100.40p 485877
27/10/2021 102.00p 102.18p 101.80p 101.80p 797267
26/10/2021 101.80p 102.37p 101.80p 101.80p 843524
25/10/2021 102.00p 102.20p 101.80p 101.80p 575375
22/10/2021 102.00p 102.20p 101.80p 101.80p 328102
21/10/2021 101.80p 102.19p 101.80p 101.80p 883693
20/10/2021 102.00p 102.40p 101.80p 102.00p 195259
19/10/2021 102.40p 102.40p 101.95p 102.00p 713656
18/10/2021 102.00p 102.20p 101.60p 101.80p 550175
15/10/2021 101.80p 102.20p 101.40p 101.80p 623985
14/10/2021 101.00p 101.80p 101.00p 101.80p 1589294
13/10/2021 101.00p 101.60p 100.90p 101.20p 360132
12/10/2021 100.60p 101.00p 100.00p 101.00p 491274
11/10/2021 100.00p 100.80p 99.70p 100.80p 157639
08/10/2021 100.60p 100.80p 99.76p 100.80p 687239
07/10/2021 100.00p 100.58p 99.60p 100.00p 380420
06/10/2021 99.90p 100.60p 99.20p 100.60p 801037
05/10/2021 99.60p 100.00p 99.02p 100.00p 505669
04/10/2021 99.00p 99.90p 99.00p 99.00p 357110
01/10/2021 99.20p 99.80p 98.61p 99.10p 608334
30/09/2021 100.80p 100.80p 98.40p 98.40p 406255
29/09/2021 100.60p 101.00p 100.00p 100.20p 203608
28/09/2021 101.20p 101.20p 100.20p 100.40p 181304
27/09/2021 100.60p 101.20p 100.40p 100.40p 242854
24/09/2021 100.80p 101.20p 100.40p 100.80p 246317
23/09/2021 100.20p 101.00p 100.20p 101.00p 534658
22/09/2021 101.00p 101.40p 100.67p 101.00p 457791
21/09/2021 99.20p 101.00p 98.86p 101.00p 599645
20/09/2021 101.20p 101.20p 98.82p 99.30p 921309
17/09/2021 99.80p 101.00p 99.50p 100.20p 686422
16/09/2021 99.70p 100.00p 99.20p 99.50p 980849
15/09/2021 99.40p 99.79p 99.20p 99.20p 662575
14/09/2021 99.60p 99.90p 99.20p 99.60p 264438
13/09/2021 99.60p 99.70p 99.20p 99.40p 413978
10/09/2021 99.70p 99.90p 99.30p 99.40p 437204
09/09/2021 100.20p 100.64p 99.60p 99.80p 498987
08/09/2021 100.20p 101.00p 100.00p 100.00p 197801
07/09/2021 100.60p 101.36p 100.00p 100.00p 388182
06/09/2021 100.20p 101.60p 100.20p 100.40p 462631
03/09/2021 101.20p 101.40p 100.80p 101.00p 287957
02/09/2021 101.20p 101.40p 100.40p 101.00p 846003
01/09/2021 100.80p 101.60p 100.40p 101.60p 468400
31/08/2021 100.40p 100.80p 100.20p 100.60p 2152169
30/08/2021 100.80p 101.00p 100.00p 100.20p 351676
27/08/2021 100.80p 101.00p 100.00p 100.20p 351676
26/08/2021 100.60p 101.20p 100.00p 100.00p 628860
25/08/2021 100.60p 100.80p 100.00p 100.20p 394559
24/08/2021 101.20p 101.40p 100.00p 100.00p 316572
23/08/2021 101.00p 101.40p 100.00p 101.20p 723272
20/08/2021 101.20p 101.40p 100.20p 100.40p 278457
19/08/2021 101.40p 101.60p 100.40p 101.00p 825223
18/08/2021 101.60p 102.18p 101.00p 101.00p 6612899
17/08/2021 102.00p 102.40p 101.40p 101.40p 278280
16/08/2021 102.80p 103.00p 101.60p 101.60p 546271
13/08/2021 103.40p 104.60p 102.00p 102.00p 347652
12/08/2021 104.00p 104.80p 103.60p 103.80p 276347
11/08/2021 104.20p 104.60p 103.40p 103.40p 579360
10/08/2021 104.60p 104.80p 103.80p 104.00p 266683
09/08/2021 104.60p 104.80p 103.80p 103.80p 409034
06/08/2021 104.40p 104.80p 103.60p 103.80p 826351
05/08/2021 104.00p 104.40p 103.60p 104.40p 165039
04/08/2021 103.00p 104.00p 103.00p 104.00p 710525
03/08/2021 103.20p 104.00p 102.60p 102.60p 311973
02/08/2021 103.60p 104.40p 102.63p 103.20p 978686
30/07/2021 101.60p 101.60p 100.00p 100.00p 841495
29/07/2021 101.00p 101.60p 100.62p 101.20p 780743
28/07/2021 101.80p 102.30p 101.20p 102.00p 536748
27/07/2021 100.40p 101.80p 100.40p 101.40p 326322
26/07/2021 100.00p 101.40p 100.00p 100.60p 487875
23/07/2021 100.20p 100.60p 100.00p 100.20p 269528
22/07/2021 100.40p 100.60p 100.02p 100.20p 481598
21/07/2021 100.40p 100.40p 99.74p 100.00p 534753
20/07/2021 99.70p 100.20p 99.70p 99.70p 121422
19/07/2021 99.80p 100.40p 99.60p 99.80p 232537
16/07/2021 99.90p 100.40p 99.50p 99.50p 198391
15/07/2021 99.60p 100.60p 99.60p 99.80p 607950
14/07/2021 99.60p 100.20p 99.60p 99.70p 141195
13/07/2021 99.60p 99.90p 99.50p 99.60p 311791
12/07/2021 99.40p 99.70p 99.40p 99.50p 332265
09/07/2021 99.40p 99.70p 98.98p 99.60p 1105893
08/07/2021 99.40p 99.61p 99.00p 99.40p 369809
07/07/2021 99.10p 99.60p 99.10p 99.50p 451070
06/07/2021 99.50p 99.50p 99.20p 99.20p 574910
05/07/2021 99.30p 99.39p 98.90p 99.10p 635061
02/07/2021 98.60p 99.30p 98.60p 99.00p 188669
01/07/2021 99.20p 99.20p 98.60p 99.00p 543347
30/06/2021 98.30p 99.18p 98.10p 99.00p 255298
29/06/2021 97.90p 99.00p 97.51p 99.00p 562421
28/06/2021 97.50p 98.20p 96.60p 98.00p 527376
25/06/2021 96.70p 97.60p 96.50p 97.60p 499207
24/06/2021 94.30p 96.80p 94.00p 96.30p 1181785
23/06/2021 93.70p 94.40p 93.50p 94.30p 1704231
22/06/2021 93.90p 94.30p 93.50p 93.60p 1030392
21/06/2021 95.10p 95.10p 93.60p 94.40p 2559318
18/06/2021 97.00p 97.00p 93.50p 93.50p 13637364
17/06/2021 96.30p 96.90p 96.30p 96.60p 1159477
16/06/2021 98.60p 98.60p 96.20p 96.50p 1102815
15/06/2021 98.40p 98.50p 97.80p 98.00p 1138119
14/06/2021 98.00p 98.30p 98.00p 98.10p 425283
11/06/2021 98.70p 98.78p 98.01p 98.20p 182554
10/06/2021 98.10p 98.70p 98.00p 98.00p 443968
09/06/2021 98.00p 98.38p 97.71p 98.00p 728090
08/06/2021 97.80p 98.50p 97.70p 98.20p 520145
07/06/2021 98.10p 98.70p 97.70p 98.00p 1144425
04/06/2021 98.00p 98.20p 97.90p 98.00p 315829

*Close Price adjusted for both dividends and splits