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
14/08/2017 114.25p 114.25p 113.25p 113.25p 39595
11/08/2017 113.25p 113.75p 113.00p 113.75p 14609
10/08/2017 113.25p 114.00p 113.25p 113.25p 62263
09/08/2017 113.75p 114.00p 113.00p 114.00p 3407
08/08/2017 112.75p 114.00p 112.25p 112.75p 49765
07/08/2017 114.00p 114.00p 113.75p 113.75p 133678
04/08/2017 114.25p 114.25p 112.75p 113.25p 16732
03/08/2017 114.25p 114.25p 113.00p 114.00p 32623
02/08/2017 112.50p 114.00p 112.50p 114.00p 129328
01/08/2017 113.50p 113.50p 113.13p 113.13p 44660
31/07/2017 113.25p 113.25p 113.00p 113.25p 61350
28/07/2017 114.00p 114.00p 113.00p 113.00p 46721
27/07/2017 113.00p 113.00p 113.00p 113.00p 2240
26/07/2017 112.75p 112.75p 112.50p 112.50p 7538
25/07/2017 114.00p 114.00p 112.50p 114.00p 17573
24/07/2017 113.25p 114.50p 112.75p 114.50p 895121
21/07/2017 113.25p 113.75p 113.25p 113.75p 253938
20/07/2017 114.00p 114.00p 113.25p 113.25p 26817
19/07/2017 113.50p 114.00p 113.25p 113.50p 17138
18/07/2017 113.50p 113.75p 113.50p 113.50p 8216
17/07/2017 114.00p 114.00p 113.25p 114.00p 7362
14/07/2017 113.25p 113.75p 113.25p 113.75p 302
13/07/2017 114.00p 114.25p 114.00p 114.25p 8909
12/07/2017 113.50p 113.50p 110.63p 113.50p 3723
11/07/2017 113.00p 113.75p 113.00p 113.00p 11610
10/07/2017 113.75p 113.75p 113.37p 113.37p 17242
07/07/2017 113.25p 113.25p 113.25p 113.25p 8
06/07/2017 113.25p 113.25p 113.25p 113.25p 10
05/07/2017 113.75p 113.75p 113.00p 113.25p 58737
04/07/2017 113.00p 113.75p 112.75p 113.75p 84871
03/07/2017 113.50p 114.25p 112.75p 113.50p 78337
30/06/2017 114.00p 114.00p 113.50p 113.50p 29449
29/06/2017 115.50p 115.50p 114.00p 114.37p 30636
28/06/2017 116.00p 116.25p 114.75p 114.75p 122407
27/06/2017 116.25p 116.25p 116.00p 116.00p 2637
26/06/2017 115.25p 116.00p 115.00p 115.00p 55902
23/06/2017 114.00p 115.25p 114.00p 115.25p 125384
22/06/2017 114.00p 114.25p 113.25p 114.00p 55149
21/06/2017 111.25p 113.50p 111.00p 113.00p 165325
20/06/2017 111.75p 112.25p 111.00p 111.00p 294217
19/06/2017 112.00p 112.25p 111.50p 111.75p 24436
16/06/2017 112.50p 113.00p 111.75p 113.00p 1340207
15/06/2017 112.75p 113.00p 111.50p 111.50p 267213
14/06/2017 112.00p 112.75p 112.00p 112.50p 82543
13/06/2017 113.00p 113.07p 111.90p 112.75p 243521
12/06/2017 114.00p 114.65p 114.00p 114.63p 55090
09/06/2017 114.50p 114.75p 114.00p 114.50p 26440
08/06/2017 115.00p 115.25p 114.00p 114.00p 80108
07/06/2017 114.50p 115.00p 114.25p 114.75p 96083
06/06/2017 114.50p 114.87p 114.50p 114.75p 137039
05/06/2017 114.75p 115.00p 114.63p 115.00p 145014
02/06/2017 114.50p 115.00p 114.50p 114.50p 181968
01/06/2017 115.00p 115.00p 114.50p 114.50p 125932
31/05/2017 114.75p 115.00p 114.75p 115.00p 95168
30/05/2017 115.00p 115.00p 114.48p 114.50p 78544
26/05/2017 114.75p 115.00p 114.15p 114.75p 150174
25/05/2017 114.50p 114.75p 114.10p 114.75p 118481
24/05/2017 115.25p 115.50p 114.85p 115.50p 255477
23/05/2017 115.00p 115.50p 114.74p 115.25p 409893
22/05/2017 114.75p 115.00p 114.00p 114.75p 73926
19/05/2017 114.25p 114.75p 114.00p 114.13p 81755
18/05/2017 113.25p 114.00p 112.80p 114.00p 276802
17/05/2017 113.50p 113.50p 112.75p 113.00p 112215
16/05/2017 113.00p 113.75p 112.25p 113.00p 285994
15/05/2017 112.50p 112.95p 112.25p 112.50p 75354
12/05/2017 112.50p 113.14p 112.50p 112.75p 45134
11/05/2017 112.75p 113.00p 112.25p 112.50p 575426
10/05/2017 113.25p 113.25p 112.75p 113.00p 301045
09/05/2017 113.25p 113.49p 112.75p 113.00p 407067
08/05/2017 113.00p 113.17p 112.75p 113.00p 132240
05/05/2017 114.25p 114.25p 113.00p 113.50p 76628
04/05/2017 114.50p 114.73p 113.50p 113.50p 133329
03/05/2017 114.25p 114.55p 113.87p 114.37p 523799
02/05/2017 114.25p 114.25p 113.87p 114.25p 104377
28/04/2017 114.19p 114.26p 113.87p 114.00p 117475
27/04/2017 113.75p 114.50p 113.70p 113.75p 321381
26/04/2017 114.00p 114.25p 113.75p 113.75p 138393
25/04/2017 113.25p 113.80p 113.25p 113.75p 50451
24/04/2017 113.75p 113.75p 113.37p 113.50p 288608
21/04/2017 113.50p 113.51p 113.11p 113.50p 180966
20/04/2017 113.50p 113.50p 113.13p 113.25p 118326
19/04/2017 113.00p 113.50p 113.00p 113.25p 137017
18/04/2017 113.50p 113.50p 113.13p 113.25p 117019
13/04/2017 113.50p 113.75p 113.11p 113.75p 128451
12/04/2017 113.00p 113.50p 112.00p 113.25p 146244
11/04/2017 111.75p 112.75p 111.38p 112.25p 254797
10/04/2017 111.75p 111.75p 110.75p 111.00p 96326
07/04/2017 110.75p 112.00p 110.74p 111.75p 155146
06/04/2017 110.75p 111.00p 110.48p 110.87p 840291
05/04/2017 110.25p 110.75p 110.25p 110.25p 138637
04/04/2017 110.75p 110.75p 110.00p 110.25p 153354
03/04/2017 109.25p 110.75p 109.25p 110.75p 174284
31/03/2017 108.75p 110.50p 108.75p 110.50p 112404
30/03/2017 108.50p 109.50p 108.50p 109.00p 150350
29/03/2017 108.75p 109.50p 108.50p 109.00p 127409
28/03/2017 108.75p 109.38p 108.56p 108.75p 119911
27/03/2017 108.50p 109.25p 108.25p 108.75p 255793
24/03/2017 108.50p 109.50p 108.50p 109.12p 60530
23/03/2017 109.50p 109.50p 108.88p 109.25p 134411
22/03/2017 109.50p 109.50p 108.25p 109.25p 55108
21/03/2017 109.50p 109.88p 108.75p 109.00p 233458
20/03/2017 110.25p 110.25p 109.50p 109.50p 155599
17/03/2017 110.75p 110.75p 109.50p 110.25p 132688
16/03/2017 110.75p 110.75p 110.00p 110.25p 198543
15/03/2017 110.75p 111.13p 110.25p 110.50p 166912
14/03/2017 110.50p 111.50p 110.50p 111.00p 726024
13/03/2017 110.75p 111.25p 110.75p 110.75p 54343
10/03/2017 110.50p 111.06p 110.50p 111.00p 98525
09/03/2017 110.50p 111.39p 110.50p 111.25p 44888
08/03/2017 111.50p 111.50p 110.50p 110.50p 67142
07/03/2017 111.75p 111.75p 110.50p 110.50p 51325
06/03/2017 112.00p 112.00p 110.50p 110.50p 33960
03/03/2017 110.50p 111.75p 110.50p 111.00p 144329
02/03/2017 111.00p 111.75p 111.00p 111.63p 40656
01/03/2017 111.50p 112.00p 111.26p 112.00p 783722
28/02/2017 110.50p 111.00p 110.37p 110.75p 140181
27/02/2017 109.50p 111.00p 109.50p 110.50p 100583
24/02/2017 109.50p 109.50p 108.87p 109.50p 52701
23/02/2017 108.00p 109.00p 107.50p 109.00p 266680
22/02/2017 110.00p 110.00p 108.75p 109.50p 207878
21/02/2017 109.50p 109.75p 109.00p 109.75p 58342
20/02/2017 109.50p 109.92p 108.75p 109.50p 119081
17/02/2017 109.25p 109.50p 108.50p 108.75p 353880
16/02/2017 108.75p 108.98p 108.50p 108.50p 161695
15/02/2017 109.75p 110.50p 108.75p 109.00p 651766
14/02/2017 109.00p 109.50p 109.00p 109.00p 98094
13/02/2017 109.50p 110.25p 109.00p 109.00p 132197
10/02/2017 110.50p 111.50p 109.50p 109.50p 245542
09/02/2017 111.00p 111.75p 110.50p 110.50p 86926
08/02/2017 111.75p 111.80p 111.00p 111.00p 256836
07/02/2017 111.00p 112.00p 111.00p 111.00p 76229
06/02/2017 111.00p 112.00p 111.00p 111.00p 46918
03/02/2017 111.75p 112.00p 111.43p 111.75p 32484
02/02/2017 111.25p 112.00p 110.25p 111.50p 88443
01/02/2017 111.25p 111.25p 110.00p 110.75p 120454
31/01/2017 111.25p 111.25p 110.54p 111.00p 116575
30/01/2017 110.75p 111.50p 110.75p 111.13p 73135
27/01/2017 111.25p 111.50p 110.00p 111.50p 347971
26/01/2017 110.50p 111.25p 110.00p 111.00p 145400
25/01/2017 110.25p 110.50p 109.50p 110.00p 141317
24/01/2017 109.50p 110.14p 109.49p 109.88p 145285
23/01/2017 109.25p 110.00p 108.75p 110.00p 332812
20/01/2017 109.50p 110.00p 108.86p 109.75p 110990
19/01/2017 108.25p 109.54p 108.25p 108.75p 500527
18/01/2017 108.25p 109.25p 108.25p 108.25p 7749
17/01/2017 108.25p 109.50p 108.25p 109.00p 134198
16/01/2017 108.50p 109.63p 108.25p 108.50p 111165
13/01/2017 109.50p 109.50p 108.25p 108.50p 188334
12/01/2017 108.25p 109.19p 108.25p 108.75p 117406
11/01/2017 109.50p 109.50p 108.25p 108.25p 118520
10/01/2017 109.00p 109.19p 108.25p 108.75p 465047
09/01/2017 108.00p 109.00p 108.00p 108.75p 301926
06/01/2017 108.50p 108.50p 108.13p 108.38p 177794
05/01/2017 107.50p 108.50p 107.50p 108.00p 287545
04/01/2017 107.50p 108.25p 107.50p 108.25p 100130
03/01/2017 108.06p 108.06p 107.88p 107.88p 25569
30/12/2016 107.59p 107.95p 107.59p 107.75p 19918
29/12/2016 107.50p 107.88p 107.50p 107.50p 22584
28/12/2016 108.00p 108.00p 107.25p 107.50p 75884
23/12/2016 107.25p 107.80p 107.25p 107.25p 17236
22/12/2016 107.50p 107.87p 107.11p 107.75p 74203
21/12/2016 107.00p 107.74p 107.00p 107.25p 92866
20/12/2016 107.00p 107.75p 107.00p 107.00p 375457
19/12/2016 108.00p 108.40p 107.00p 107.00p 341430
16/12/2016 108.00p 109.25p 106.50p 106.50p 1552875
15/12/2016 109.25p 109.50p 108.31p 108.50p 217501
14/12/2016 109.25p 109.50p 108.00p 108.00p 142201
13/12/2016 109.25p 109.75p 108.25p 109.75p 561571
12/12/2016 109.00p 109.25p 108.00p 109.25p 438443
09/12/2016 108.50p 109.00p 107.50p 109.00p 183947
08/12/2016 108.50p 109.00p 107.75p 108.00p 222635
07/12/2016 107.75p 108.25p 107.22p 108.00p 316336
06/12/2016 107.25p 107.50p 106.50p 107.25p 422861
05/12/2016 106.75p 107.25p 105.67p 107.25p 401254
02/12/2016 105.50p 106.75p 104.75p 106.25p 271264
01/12/2016 105.25p 105.50p 104.81p 105.25p 500657
30/11/2016 105.25p 105.25p 104.78p 105.00p 159763
29/11/2016 105.25p 105.25p 104.75p 105.25p 184688
28/11/2016 105.25p 105.25p 104.75p 105.25p 499546
25/11/2016 105.25p 105.25p 104.50p 105.25p 55015
24/11/2016 104.75p 105.25p 104.66p 105.25p 120334
23/11/2016 104.75p 105.12p 104.75p 104.75p 103611
22/11/2016 105.00p 105.20p 104.75p 104.75p 77038
21/11/2016 105.00p 105.25p 104.50p 104.75p 63014800
18/11/2016 104.00p 104.75p 104.00p 104.25p 108366
17/11/2016 104.50p 104.75p 104.50p 104.50p 182254
16/11/2016 105.00p 105.50p 105.00p 105.50p 197972
15/11/2016 107.00p 107.00p 104.50p 104.75p 235751
14/11/2016 104.75p 105.99p 104.50p 104.50p 359254
11/11/2016 106.00p 106.50p 104.75p 104.75p 488483
10/11/2016 105.00p 107.00p 105.00p 105.75p 154549
09/11/2016 106.75p 106.75p 105.50p 105.75p 61852
08/11/2016 106.25p 107.50p 106.25p 106.50p 60489
07/11/2016 106.00p 107.75p 106.00p 107.00p 145839
04/11/2016 107.00p 107.83p 106.50p 106.50p 46237
03/11/2016 106.00p 107.33p 106.00p 106.25p 146632
02/11/2016 108.00p 108.00p 106.00p 107.50p 118252
01/11/2016 108.00p 108.00p 107.00p 107.50p 71200
31/10/2016 108.00p 108.00p 107.00p 108.00p 214292
28/10/2016 107.75p 108.00p 107.25p 108.00p 74634

*Close Price adjusted for both dividends and splits