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
01/07/2019 121.00p 121.00p 120.19p 121.00p 162488
28/06/2019 121.00p 121.00p 120.19p 121.00p 144507
27/06/2019 120.00p 120.50p 119.75p 120.50p 195798
26/06/2019 119.50p 120.00p 118.69p 120.00p 533230
25/06/2019 119.50p 119.50p 118.50p 118.50p 418628
24/06/2019 118.50p 119.50p 118.50p 118.50p 495826
21/06/2019 119.50p 119.50p 118.58p 119.50p 560940
20/06/2019 119.00p 119.00p 118.61p 119.00p 1184656
19/06/2019 119.00p 119.00p 118.50p 119.00p 136030
18/06/2019 119.00p 119.18p 118.50p 119.00p 957671
17/06/2019 119.00p 119.00p 118.35p 119.00p 195967
14/06/2019 119.00p 119.00p 118.15p 119.00p 84877
13/06/2019 119.00p 119.00p 118.00p 118.00p 112607
12/06/2019 119.00p 119.00p 118.35p 119.00p 3084690
11/06/2019 119.00p 119.00p 118.33p 119.00p 1374158
10/06/2019 118.00p 119.00p 118.00p 119.00p 3286734
07/06/2019 117.50p 118.50p 117.50p 118.50p 86495
06/06/2019 118.50p 118.50p 117.50p 118.00p 310536
05/06/2019 118.50p 118.50p 117.61p 118.50p 234871
04/06/2019 118.00p 119.00p 117.50p 118.50p 714921
03/06/2019 119.00p 119.35p 117.77p 119.00p 206250
31/05/2019 119.00p 119.00p 118.29p 119.00p 285288
30/05/2019 119.50p 119.50p 118.50p 119.00p 99781
29/05/2019 119.00p 119.39p 118.50p 118.50p 432267
28/05/2019 119.00p 119.00p 118.00p 119.00p 101109
24/05/2019 119.00p 120.00p 118.29p 120.00p 953905
23/05/2019 118.50p 119.50p 118.00p 118.50p 116777
22/05/2019 118.00p 119.50p 118.00p 118.50p 371324
21/05/2019 118.50p 119.40p 118.16p 118.50p 303033
20/05/2019 119.00p 119.50p 118.00p 119.50p 1303455
17/05/2019 119.50p 119.50p 117.50p 118.50p 172664
16/05/2019 119.00p 119.50p 118.50p 119.50p 212850
15/05/2019 120.00p 120.00p 119.00p 119.50p 1181386
14/05/2019 119.00p 119.50p 118.00p 119.50p 1682939
13/05/2019 118.00p 119.06p 118.00p 119.00p 252418
10/05/2019 118.50p 119.00p 118.50p 119.00p 256976
09/05/2019 118.00p 119.00p 117.00p 119.00p 337310
08/05/2019 120.00p 120.00p 118.20p 119.50p 988180
07/05/2019 121.50p 121.50p 120.00p 120.50p 1348038
03/05/2019 121.00p 121.39p 120.78p 121.00p 2079022
02/05/2019 122.00p 122.24p 121.00p 121.00p 362781
01/05/2019 123.00p 123.00p 121.50p 121.50p 120722
30/04/2019 123.00p 123.00p 121.67p 122.50p 320525
29/04/2019 122.50p 123.10p 122.00p 122.50p 2078286
26/04/2019 122.00p 123.34p 122.00p 122.00p 1833278
25/04/2019 123.00p 123.39p 122.50p 122.50p 2196510
24/04/2019 123.00p 123.50p 122.00p 123.50p 330405
23/04/2019 123.00p 123.00p 122.50p 123.00p 1257912
18/04/2019 123.00p 123.00p 122.00p 122.50p 334734
17/04/2019 120.50p 122.50p 120.50p 122.50p 388975
16/04/2019 119.00p 121.00p 119.00p 121.00p 1081169
15/04/2019 118.50p 119.60p 118.30p 119.50p 385148
12/04/2019 118.50p 118.50p 118.00p 118.50p 275161
11/04/2019 118.50p 118.50p 117.50p 118.50p 1505843
10/04/2019 117.50p 118.50p 117.06p 118.50p 424973
09/04/2019 116.00p 117.50p 116.00p 117.50p 192334
08/04/2019 116.00p 117.00p 115.50p 117.00p 794377
05/04/2019 116.00p 116.00p 115.00p 116.00p 1764959
04/04/2019 115.50p 116.00p 115.00p 116.00p 1133059
03/04/2019 116.00p 116.00p 115.00p 116.00p 355855
02/04/2019 116.00p 116.00p 115.50p 116.00p 794072
01/04/2019 116.00p 116.00p 115.27p 116.00p 663025
29/03/2019 115.50p 115.88p 115.11p 115.50p 1059979
28/03/2019 116.00p 116.00p 114.78p 115.50p 523668
27/03/2019 115.50p 116.00p 114.61p 115.50p 109828
26/03/2019 116.00p 116.00p 115.01p 115.50p 128445
25/03/2019 115.00p 116.50p 115.00p 116.00p 6264226
22/03/2019 116.00p 116.00p 114.65p 116.00p 1071632
21/03/2019 115.50p 116.00p 114.50p 116.00p 200120
20/03/2019 114.50p 116.00p 114.50p 115.50p 221885
19/03/2019 116.00p 116.00p 115.00p 115.00p 1076734
18/03/2019 115.00p 116.00p 115.00p 116.00p 207848
15/03/2019 115.50p 115.50p 114.50p 115.50p 262073
14/03/2019 115.50p 115.50p 114.00p 115.50p 101898
13/03/2019 115.00p 115.04p 114.00p 115.00p 253696
12/03/2019 115.50p 115.50p 114.00p 114.00p 202283
11/03/2019 114.00p 115.00p 113.50p 115.00p 144290
08/03/2019 114.00p 115.00p 113.92p 114.50p 447383
07/03/2019 115.00p 115.00p 114.29p 114.50p 1544054
06/03/2019 114.50p 115.00p 114.19p 114.50p 228002
05/03/2019 113.50p 114.00p 113.07p 114.00p 260987
04/03/2019 113.00p 113.50p 112.86p 113.00p 163946
01/03/2019 113.50p 113.50p 112.86p 113.50p 50885
28/02/2019 113.25p 113.48p 112.80p 113.00p 98729
27/02/2019 113.00p 113.50p 112.29p 113.00p 585544
26/02/2019 112.81p 113.49p 112.50p 113.00p 121863
25/02/2019 113.00p 113.50p 112.25p 113.00p 1611105
22/02/2019 113.00p 113.00p 112.50p 113.00p 157273
21/02/2019 113.00p 113.00p 112.50p 113.00p 86778
20/02/2019 113.00p 113.00p 112.50p 113.00p 257891
19/02/2019 112.50p 112.80p 112.50p 112.75p 124562
18/02/2019 113.00p 113.00p 112.50p 112.75p 350811
15/02/2019 113.00p 113.00p 112.50p 113.00p 269659
14/02/2019 113.00p 113.00p 112.50p 113.00p 103600
13/02/2019 113.50p 113.50p 112.50p 112.50p 253707
12/02/2019 113.00p 113.26p 112.27p 112.50p 899178
11/02/2019 113.00p 113.00p 112.01p 112.50p 119690
08/02/2019 113.00p 113.00p 112.00p 113.00p 834871
07/02/2019 113.00p 113.50p 112.00p 112.50p 139079
06/02/2019 115.00p 115.00p 113.50p 114.50p 493307
05/02/2019 115.00p 115.00p 113.50p 114.50p 173571
04/02/2019 114.50p 114.50p 113.40p 114.50p 273987
01/02/2019 114.00p 114.00p 113.00p 114.00p 152846
31/01/2019 114.00p 114.22p 113.01p 114.00p 176511
30/01/2019 114.00p 114.25p 113.29p 114.00p 4320774
29/01/2019 114.50p 114.50p 113.09p 114.50p 231635
28/01/2019 114.00p 114.50p 113.26p 114.00p 443977
25/01/2019 114.00p 114.00p 112.71p 114.00p 103495
24/01/2019 113.00p 114.00p 113.00p 113.50p 106633
23/01/2019 113.58p 113.88p 112.86p 113.50p 211238
22/01/2019 114.00p 114.50p 113.11p 114.00p 810709
21/01/2019 114.00p 114.00p 113.10p 114.00p 157693
18/01/2019 113.00p 114.00p 113.00p 113.50p 116793
17/01/2019 114.00p 114.00p 112.00p 112.50p 77581
16/01/2019 112.00p 113.70p 112.00p 113.00p 1023064
15/01/2019 112.00p 113.50p 111.50p 113.00p 619126
14/01/2019 113.00p 113.43p 112.00p 112.50p 637641
11/01/2019 112.00p 113.00p 112.00p 112.50p 165381
10/01/2019 112.50p 113.50p 111.77p 113.00p 253482
09/01/2019 111.50p 113.00p 111.00p 112.00p 226162
08/01/2019 110.00p 111.50p 110.00p 111.00p 184591
07/01/2019 111.00p 111.00p 109.98p 111.00p 335412
04/01/2019 110.50p 110.50p 109.50p 110.50p 91436
03/01/2019 108.50p 111.00p 107.50p 110.50p 242466
02/01/2019 107.50p 108.50p 107.50p 108.50p 405669
31/12/2018 107.50p 108.50p 107.50p 108.00p 37709
28/12/2018 108.00p 108.00p 107.00p 108.00p 301041
27/12/2018 108.00p 108.00p 107.00p 107.50p 66803
24/12/2018 108.00p 108.00p 107.00p 108.00p 36441
21/12/2018 108.00p 108.00p 107.00p 107.50p 847786
20/12/2018 108.00p 108.50p 107.00p 108.00p 1006118
19/12/2018 109.00p 109.00p 107.50p 108.00p 934686
18/12/2018 108.00p 108.50p 107.50p 108.00p 197384
17/12/2018 108.00p 109.00p 108.00p 108.00p 99553
14/12/2018 109.00p 109.00p 108.00p 108.50p 269675
13/12/2018 109.50p 109.50p 108.00p 108.00p 192840
12/12/2018 109.50p 109.50p 108.23p 109.50p 60813
11/12/2018 109.50p 109.50p 107.67p 109.00p 236173
10/12/2018 110.00p 110.00p 108.50p 109.00p 118114
07/12/2018 109.50p 110.00p 108.00p 109.50p 1961521
06/12/2018 110.00p 111.00p 108.50p 109.00p 262227
05/12/2018 111.00p 111.50p 110.50p 111.00p 151560
04/12/2018 112.00p 112.00p 111.00p 111.50p 155051
03/12/2018 112.00p 112.50p 111.50p 112.00p 335927
30/11/2018 112.00p 112.50p 111.50p 112.00p 504521
29/11/2018 111.50p 112.00p 111.05p 111.50p 82344
28/11/2018 111.00p 112.43p 110.63p 112.00p 861461
27/11/2018 111.00p 111.00p 110.26p 111.00p 189395
26/11/2018 111.00p 111.00p 110.00p 110.50p 148750
23/11/2018 110.50p 111.00p 109.50p 110.50p 390648
22/11/2018 110.50p 110.50p 109.50p 109.50p 86123
21/11/2018 110.00p 110.50p 109.50p 110.00p 209227
20/11/2018 109.00p 110.00p 109.00p 110.00p 1088204
19/11/2018 109.50p 109.68p 108.50p 109.00p 189646
16/11/2018 108.50p 109.50p 107.50p 109.00p 1267195
15/11/2018 110.50p 110.50p 108.55p 109.00p 687740
14/11/2018 111.00p 111.00p 110.00p 110.50p 156094
13/11/2018 110.50p 111.00p 110.00p 110.00p 4119897
12/11/2018 111.50p 111.50p 110.55p 111.50p 244635
09/11/2018 111.50p 111.50p 111.00p 111.00p 227127
08/11/2018 112.00p 112.20p 111.15p 111.50p 342189
07/11/2018 113.00p 113.50p 112.50p 113.00p 1529718
06/11/2018 113.00p 113.50p 112.50p 112.50p 960790
05/11/2018 112.50p 113.00p 112.50p 113.00p 1180572
02/11/2018 112.50p 113.00p 112.50p 113.00p 106095
01/11/2018 111.50p 113.00p 111.50p 112.00p 240962
31/10/2018 112.50p 113.00p 112.00p 112.00p 303369
30/10/2018 112.00p 113.00p 111.50p 112.00p 541843
29/10/2018 111.50p 112.50p 110.50p 111.00p 217439
26/10/2018 111.50p 112.00p 111.00p 111.50p 2249834
25/10/2018 110.00p 112.00p 110.00p 111.50p 3296251
24/10/2018 110.50p 111.50p 110.00p 110.50p 2853919
23/10/2018 111.00p 111.00p 110.00p 111.00p 131377
22/10/2018 109.50p 111.00p 109.50p 110.50p 559541
19/10/2018 110.00p 110.50p 109.50p 110.50p 942028
18/10/2018 108.50p 109.50p 108.22p 109.50p 1501030
17/10/2018 108.50p 108.50p 107.50p 108.50p 455471
16/10/2018 110.00p 110.00p 107.50p 107.50p 301845
15/10/2018 110.00p 110.00p 108.50p 109.50p 134210
12/10/2018 110.00p 110.00p 108.95p 109.50p 94887
11/10/2018 109.50p 109.50p 108.50p 108.50p 1988043
10/10/2018 108.50p 109.50p 108.50p 109.50p 194552
09/10/2018 109.00p 109.39p 108.87p 109.00p 652400
08/10/2018 108.50p 109.61p 108.11p 108.50p 89168
05/10/2018 109.00p 109.89p 108.50p 108.50p 328519
04/10/2018 109.00p 109.84p 108.50p 109.50p 295533
03/10/2018 110.50p 112.00p 110.50p 111.50p 1451652
02/10/2018 110.00p 111.50p 110.00p 111.50p 162810
01/10/2018 110.50p 111.47p 110.00p 110.00p 108035
28/09/2018 111.50p 111.50p 110.30p 110.50p 1311591
27/09/2018 110.50p 111.00p 110.00p 110.50p 400940
26/09/2018 110.50p 111.00p 110.00p 110.00p 551176
25/09/2018 110.75p 111.00p 110.00p 110.50p 200335
24/09/2018 110.00p 111.25p 109.50p 110.00p 704032
21/09/2018 110.50p 112.00p 110.00p 110.00p 977122
20/09/2018 110.00p 111.50p 110.00p 110.50p 112258
19/09/2018 110.00p 112.00p 110.00p 110.00p 1531446
18/09/2018 111.00p 111.50p 110.63p 111.50p 102628
17/09/2018 111.50p 111.50p 110.39p 111.50p 376544
14/09/2018 110.00p 111.50p 110.00p 110.50p 158906

*Close Price adjusted for both dividends and splits