NextEnergy Solar Fund Limited Red (NESF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NextEnergy Solar Fund Limited Red

Date Open High Low Close* Volume
19/03/2019 119.00p 119.00p 118.10p 118.50p 349070
18/03/2019 117.50p 118.50p 117.17p 118.25p 279857
15/03/2019 117.50p 118.00p 117.10p 117.50p 165863
14/03/2019 117.00p 117.50p 116.50p 117.25p 179713
13/03/2019 116.00p 117.00p 116.00p 116.50p 191889
12/03/2019 116.00p 116.52p 116.00p 116.50p 724914
11/03/2019 116.50p 117.02p 116.00p 116.00p 212533
08/03/2019 116.00p 117.00p 116.00p 116.00p 107923
07/03/2019 116.00p 117.00p 116.00p 116.00p 125364
06/03/2019 116.50p 116.97p 116.00p 116.00p 102468
05/03/2019 117.00p 117.00p 116.50p 116.50p 93909
04/03/2019 116.50p 117.00p 115.88p 116.50p 134391
01/03/2019 116.50p 116.50p 115.50p 116.50p 300198
28/02/2019 116.00p 116.50p 116.00p 116.00p 834566
27/02/2019 115.50p 116.50p 115.20p 116.50p 116841
26/02/2019 115.50p 115.50p 115.00p 115.25p 363464
25/02/2019 115.00p 115.50p 114.50p 115.50p 176369
22/02/2019 114.50p 115.50p 114.50p 115.50p 268133
21/02/2019 116.00p 116.00p 114.50p 115.50p 137587
20/02/2019 116.50p 117.00p 116.50p 116.50p 131751
19/02/2019 116.00p 117.00p 116.00p 116.75p 507339
18/02/2019 116.45p 116.81p 116.25p 116.50p 45598
15/02/2019 116.50p 116.81p 116.00p 116.50p 524148
14/02/2019 116.50p 116.50p 116.08p 116.50p 93710
13/02/2019 116.50p 116.50p 115.65p 116.00p 570583
12/02/2019 116.00p 116.50p 115.00p 116.50p 115713
11/02/2019 116.50p 116.50p 114.75p 116.00p 310783
08/02/2019 115.50p 116.45p 114.50p 115.50p 470570
07/02/2019 115.50p 116.02p 115.50p 116.00p 132490
06/02/2019 115.00p 116.45p 115.00p 115.50p 154638
05/02/2019 115.50p 116.00p 115.00p 116.00p 216850
04/02/2019 114.50p 116.00p 113.89p 115.75p 6789957
01/02/2019 114.50p 114.50p 114.00p 114.50p 253504
31/01/2019 114.00p 114.60p 114.00p 114.50p 448650
30/01/2019 114.00p 114.50p 114.00p 114.00p 154445
29/01/2019 114.00p 114.60p 114.00p 114.50p 241149
28/01/2019 115.50p 115.50p 114.00p 114.50p 172763
25/01/2019 115.00p 115.50p 114.75p 115.50p 57173
24/01/2019 114.50p 115.50p 114.30p 115.50p 837169
23/01/2019 114.00p 114.50p 114.00p 114.50p 86130
22/01/2019 113.50p 114.50p 113.17p 114.00p 189752
21/01/2019 113.00p 113.50p 112.67p 113.50p 124147
18/01/2019 113.00p 113.15p 112.50p 112.50p 42395
17/01/2019 112.00p 112.50p 112.00p 112.00p 123570
16/01/2019 113.00p 113.00p 112.00p 112.75p 127034
15/01/2019 113.00p 113.00p 112.22p 113.00p 76586
14/01/2019 112.00p 112.50p 111.66p 112.50p 93447
11/01/2019 111.50p 113.50p 111.50p 112.75p 245942
10/01/2019 112.00p 112.52p 111.99p 112.50p 386230
09/01/2019 112.50p 114.00p 112.50p 112.50p 79452
08/01/2019 114.00p 114.00p 112.70p 113.00p 1053685
07/01/2019 113.50p 114.00p 113.00p 113.00p 208708
04/01/2019 114.50p 114.50p 113.50p 113.75p 189047
03/01/2019 114.50p 115.15p 114.32p 114.50p 535745
02/01/2019 115.50p 115.50p 114.37p 115.50p 215561
31/12/2018 115.50p 115.50p 114.55p 115.00p 54196
28/12/2018 114.00p 116.00p 113.83p 114.50p 410964
27/12/2018 114.00p 114.65p 113.58p 114.50p 93741
24/12/2018 114.00p 115.00p 113.50p 115.00p 83062
21/12/2018 112.00p 115.00p 111.00p 115.00p 1255396
20/12/2018 111.50p 112.00p 110.83p 112.00p 402291
19/12/2018 112.00p 112.00p 110.50p 111.50p 133130
18/12/2018 112.00p 112.00p 110.99p 111.50p 56167
17/12/2018 111.50p 112.00p 111.00p 111.25p 117886
14/12/2018 110.50p 112.00p 110.50p 112.00p 2523183
13/12/2018 111.00p 111.59p 111.00p 111.00p 47222
12/12/2018 111.00p 112.00p 110.50p 111.00p 104181
11/12/2018 110.50p 111.50p 110.50p 111.00p 194346
10/12/2018 110.50p 111.45p 110.50p 110.75p 453596
07/12/2018 110.50p 111.00p 110.50p 111.00p 447769
06/12/2018 110.50p 111.14p 110.50p 110.50p 1808980
05/12/2018 110.50p 112.50p 110.50p 111.00p 385211
04/12/2018 111.00p 111.50p 111.00p 111.00p 319637
03/12/2018 111.50p 112.00p 110.98p 111.50p 212156
30/11/2018 110.50p 111.50p 110.50p 110.50p 66548
29/11/2018 110.50p 110.74p 110.29p 110.50p 2210169
28/11/2018 110.00p 110.50p 110.00p 110.50p 78933
27/11/2018 110.50p 111.00p 110.13p 111.00p 361358
26/11/2018 110.50p 110.50p 109.80p 110.25p 137709
23/11/2018 109.50p 110.50p 109.50p 109.50p 96099
22/11/2018 110.00p 110.40p 110.00p 110.25p 56345
21/11/2018 110.00p 110.00p 109.50p 109.75p 240706
20/11/2018 109.50p 109.75p 109.20p 109.50p 243245
19/11/2018 109.50p 110.00p 109.00p 109.75p 239351
16/11/2018 109.00p 110.00p 109.00p 109.50p 1411540
15/11/2018 110.00p 110.50p 108.24p 110.00p 472418
14/11/2018 112.50p 112.50p 111.00p 112.00p 127447
13/11/2018 111.00p 111.86p 111.00p 111.25p 155959
12/11/2018 111.50p 112.00p 111.15p 112.00p 153459
09/11/2018 111.50p 111.50p 110.61p 111.00p 126922
08/11/2018 110.50p 111.50p 110.50p 110.50p 113977
07/11/2018 110.50p 111.06p 110.00p 110.50p 64403
06/11/2018 110.00p 111.37p 110.00p 110.50p 138334
05/11/2018 111.00p 112.00p 110.83p 111.00p 146936
02/11/2018 111.00p 112.00p 110.50p 111.00p 155884
01/11/2018 110.00p 111.00p 110.00p 110.50p 418746
31/10/2018 111.00p 111.00p 109.87p 111.00p 213010
30/10/2018 110.00p 110.50p 109.00p 109.50p 111718
29/10/2018 110.50p 111.00p 109.38p 110.00p 293578
26/10/2018 109.50p 110.29p 109.00p 109.00p 32551
25/10/2018 109.50p 110.02p 109.50p 110.00p 4606017
24/10/2018 110.50p 110.50p 109.50p 109.50p 198653
23/10/2018 110.00p 110.50p 110.00p 110.50p 154186
22/10/2018 110.00p 110.50p 110.00p 110.50p 207461
19/10/2018 110.50p 110.50p 110.20p 110.50p 144932
18/10/2018 110.00p 110.50p 110.00p 110.50p 120391
17/10/2018 110.00p 110.50p 109.50p 110.00p 126877
16/10/2018 109.50p 112.00p 109.50p 110.00p 142914
15/10/2018 109.50p 110.50p 109.50p 110.50p 46357
12/10/2018 109.50p 110.50p 109.50p 110.50p 102541
11/10/2018 109.50p 110.50p 109.38p 109.50p 201843
10/10/2018 110.00p 110.50p 109.50p 110.50p 196453
09/10/2018 110.50p 110.75p 109.50p 109.50p 361789
08/10/2018 110.00p 110.55p 109.50p 110.00p 98871
05/10/2018 110.50p 111.09p 110.00p 110.00p 421854
04/10/2018 111.00p 111.60p 110.50p 111.00p 122085
03/10/2018 112.00p 112.00p 111.00p 111.50p 630562
02/10/2018 111.50p 111.82p 111.00p 111.50p 157252
01/10/2018 111.00p 111.82p 111.00p 111.75p 138028
28/09/2018 112.00p 112.00p 111.43p 111.50p 211814
27/09/2018 111.00p 112.00p 111.00p 111.50p 1863861
26/09/2018 111.00p 111.50p 110.70p 111.50p 188770
25/09/2018 110.50p 111.50p 110.50p 111.00p 155197
24/09/2018 111.00p 111.50p 110.50p 111.00p 159699
21/09/2018 111.00p 111.50p 110.42p 111.00p 762865
20/09/2018 110.00p 111.00p 109.91p 110.00p 312899
19/09/2018 110.00p 110.50p 109.50p 110.00p 223385
18/09/2018 110.50p 110.50p 109.50p 110.50p 185853
17/09/2018 110.50p 110.50p 109.00p 109.50p 86822
14/09/2018 110.00p 110.50p 109.00p 109.50p 140465
13/09/2018 110.50p 110.50p 109.00p 109.50p 214752
12/09/2018 109.50p 110.49p 109.00p 110.00p 124020
11/09/2018 109.00p 110.50p 109.00p 110.00p 126878
10/09/2018 109.50p 110.50p 109.50p 110.00p 126532
07/09/2018 110.50p 110.50p 109.50p 110.00p 300825
06/09/2018 109.50p 110.50p 109.02p 110.00p 240055
05/09/2018 109.00p 109.50p 108.00p 109.50p 173749
04/09/2018 109.00p 109.00p 108.13p 109.00p 597398
03/09/2018 108.10p 109.00p 108.10p 108.50p 508292
31/08/2018 108.50p 108.50p 108.01p 108.50p 664615
30/08/2018 108.00p 108.47p 108.00p 108.25p 1078020
29/08/2018 109.00p 109.00p 107.50p 108.00p 4452900
28/08/2018 108.00p 108.74p 107.83p 108.00p 414962
24/08/2018 108.00p 108.89p 108.00p 108.00p 126112
23/08/2018 109.50p 110.06p 108.00p 109.00p 326791
22/08/2018 111.50p 111.50p 111.00p 111.00p 260203
21/08/2018 111.50p 111.50p 110.80p 111.00p 103376
20/08/2018 111.00p 112.00p 110.60p 111.00p 991509
17/08/2018 111.50p 112.00p 111.05p 111.50p 305037
16/08/2018 111.00p 111.50p 110.00p 111.50p 715337
15/08/2018 110.50p 111.00p 110.00p 110.50p 266260
14/08/2018 110.50p 110.64p 110.00p 110.50p 246476
13/08/2018 111.00p 111.00p 110.05p 110.50p 200113
10/08/2018 110.50p 111.00p 110.00p 110.50p 729435
09/08/2018 111.00p 111.00p 110.05p 110.50p 645023
08/08/2018 110.50p 110.71p 109.50p 110.00p 191176
07/08/2018 111.00p 111.00p 110.00p 110.00p 141143
06/08/2018 110.50p 111.00p 110.00p 111.00p 206297
03/08/2018 110.50p 110.50p 109.67p 110.50p 125005
02/08/2018 108.50p 110.25p 108.00p 110.00p 1812620
01/08/2018 108.50p 108.89p 108.00p 108.00p 232585
31/07/2018 108.50p 108.76p 108.11p 108.50p 80185
30/07/2018 108.50p 108.78p 108.20p 108.50p 1420693
27/07/2018 109.00p 109.00p 108.00p 108.50p 709455
26/07/2018 108.50p 108.75p 108.20p 108.50p 146075
25/07/2018 108.50p 108.95p 108.20p 108.50p 406879
24/07/2018 109.00p 109.00p 108.00p 108.50p 191904
23/07/2018 109.00p 109.00p 108.40p 109.00p 354522
20/07/2018 108.50p 109.34p 108.00p 109.00p 217501
19/07/2018 108.00p 109.00p 108.00p 108.00p 476040
18/07/2018 108.00p 109.00p 108.00p 108.00p 556509
17/07/2018 108.50p 108.60p 107.50p 108.00p 373079
16/07/2018 108.50p 108.50p 107.75p 107.75p 155556
13/07/2018 108.50p 108.50p 107.70p 108.50p 89482
12/07/2018 108.00p 108.50p 108.00p 108.00p 208964
11/07/2018 107.50p 108.50p 107.50p 107.50p 130337
10/07/2018 108.00p 108.50p 107.50p 108.00p 88193
09/07/2018 108.38p 108.84p 107.80p 108.25p 56743
06/07/2018 107.50p 108.62p 107.50p 107.50p 143018
05/07/2018 108.50p 109.00p 107.67p 109.00p 226385
04/07/2018 108.50p 109.00p 107.57p 109.00p 626367
03/07/2018 109.00p 109.00p 107.50p 109.00p 367947
02/07/2018 108.50p 109.00p 107.50p 107.50p 164988
29/06/2018 108.00p 108.50p 108.00p 108.00p 842067
28/06/2018 108.50p 108.86p 108.00p 108.00p 135257
27/06/2018 109.00p 109.00p 108.50p 108.50p 123880
26/06/2018 108.50p 109.50p 108.50p 108.50p 182511
25/06/2018 109.00p 109.45p 109.00p 109.00p 178240
22/06/2018 110.00p 110.00p 109.00p 109.50p 117122
21/06/2018 109.50p 109.68p 109.00p 109.50p 363426
20/06/2018 109.00p 109.81p 109.00p 109.00p 455373
19/06/2018 109.50p 109.50p 109.00p 109.50p 106808
18/06/2018 110.00p 110.00p 109.00p 110.00p 88742
15/06/2018 110.50p 110.50p 109.00p 109.00p 359359
14/06/2018 109.00p 110.50p 109.00p 110.50p 784401
13/06/2018 109.50p 110.50p 109.00p 110.50p 130190
12/06/2018 110.00p 110.00p 108.85p 110.00p 117962
11/06/2018 110.00p 110.00p 108.50p 109.50p 299496
08/06/2018 110.00p 110.50p 109.00p 110.00p 49954
07/06/2018 109.00p 109.50p 108.50p 109.50p 1156721

*Close Price adjusted for both dividends and splits