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
01/06/2015 106.14p 106.14p 101.63p 105.75p 1200
29/05/2015 106.00p 106.10p 101.63p 105.75p 64490
28/05/2015 106.00p 106.25p 103.50p 106.00p 262843
27/05/2015 106.00p 106.88p 103.50p 105.75p 78254
26/05/2015 105.75p 105.99p 101.50p 105.62p 104833
22/05/2015 105.75p 105.75p 105.00p 105.00p 123903
21/05/2015 105.75p 105.75p 105.38p 105.38p 40850
20/05/2015 105.75p 105.75p 101.37p 105.38p 81444
19/05/2015 105.75p 106.00p 103.50p 106.00p 135924
18/05/2015 105.00p 106.75p 103.50p 105.50p 211202
15/05/2015 104.89p 104.89p 101.00p 104.50p 53670
14/05/2015 105.00p 105.50p 101.00p 104.50p 232310
13/05/2015 104.75p 106.38p 103.50p 105.00p 281768
12/05/2015 104.75p 104.75p 99.87p 104.75p 100336
11/05/2015 104.75p 104.75p 104.17p 104.75p 73174
08/05/2015 104.75p 104.75p 99.87p 104.75p 41047
07/05/2015 104.50p 105.50p 103.50p 104.00p 86717
06/05/2015 103.50p 104.00p 103.50p 103.50p 89755
05/05/2015 103.25p 105.00p 103.25p 103.25p 1072971
01/05/2015 103.25p 105.50p 103.25p 103.50p 745779
30/04/2015 103.25p 105.25p 103.00p 103.25p 207643
29/04/2015 103.45p 103.70p 103.45p 103.63p 43975
28/04/2015 103.25p 104.00p 103.25p 103.25p 220504
27/04/2015 103.25p 104.25p 103.25p 104.00p 52735
24/04/2015 103.25p 104.25p 99.62p 104.25p 152483
23/04/2015 103.50p 104.25p 99.62p 104.25p 54697
22/04/2015 103.50p 105.75p 103.50p 103.50p 128885
21/04/2015 104.25p 104.25p 103.80p 104.25p 27997
20/04/2015 103.91p 103.91p 103.65p 103.88p 28675
17/04/2015 103.75p 104.25p 103.65p 103.75p 57970
16/04/2015 104.00p 104.25p 103.50p 104.25p 124897
15/04/2015 103.50p 104.25p 103.50p 104.25p 147277
14/04/2015 104.25p 105.62p 99.62p 103.50p 84667
13/04/2015 104.00p 106.75p 99.50p 104.00p 124476
10/04/2015 104.50p 104.50p 103.50p 104.50p 134081
09/04/2015 104.00p 105.12p 103.44p 104.00p 103272
08/04/2015 103.25p 103.96p 103.25p 103.25p 72411
07/04/2015 104.00p 104.00p 103.00p 104.00p 61540
02/04/2015 103.50p 103.75p 103.25p 103.75p 49981
01/04/2015 103.75p 104.25p 103.25p 103.25p 116081
31/03/2015 103.25p 103.95p 103.25p 103.75p 239057
30/03/2015 104.00p 104.00p 103.00p 103.25p 183680
27/03/2015 103.50p 103.58p 103.00p 103.00p 119570
26/03/2015 104.00p 104.00p 99.50p 103.50p 38990
25/03/2015 104.00p 104.00p 99.50p 104.00p 208081
24/03/2015 103.50p 104.00p 103.50p 103.50p 233612
23/03/2015 104.25p 104.25p 103.13p 103.75p 118226
20/03/2015 104.25p 105.75p 102.87p 103.25p 580467
19/03/2015 104.00p 104.50p 103.75p 104.00p 154910
18/03/2015 104.50p 106.75p 103.50p 104.00p 398215
17/03/2015 104.50p 104.50p 104.00p 104.25p 191976
16/03/2015 103.75p 106.50p 103.50p 104.00p 84185
13/03/2015 104.00p 106.62p 103.25p 104.00p 337517
12/03/2015 104.00p 104.00p 103.59p 104.00p 179957
11/03/2015 103.75p 104.00p 103.34p 104.00p 117989
10/03/2015 104.00p 106.25p 103.50p 103.75p 95654
09/03/2015 103.75p 103.75p 103.54p 103.75p 82189
06/03/2015 103.75p 103.75p 103.25p 103.25p 215223
05/03/2015 103.50p 106.25p 103.38p 103.75p 224254
04/03/2015 103.50p 105.25p 103.25p 103.75p 119002
03/03/2015 103.75p 103.75p 103.33p 103.50p 137060
02/03/2015 103.75p 105.12p 103.25p 103.25p 256398
27/02/2015 103.75p 105.25p 99.37p 103.75p 67347
26/02/2015 103.75p 103.75p 103.13p 103.75p 165519
25/02/2015 103.50p 103.60p 103.15p 103.25p 115182
24/02/2015 103.50p 103.50p 102.98p 103.50p 46451
23/02/2015 103.25p 103.25p 99.12p 103.25p 105902
20/02/2015 103.00p 103.63p 102.50p 103.00p 151646
19/02/2015 102.81p 104.62p 102.75p 102.75p 48025
18/02/2015 102.25p 104.62p 102.25p 102.25p 90668
17/02/2015 102.25p 102.89p 102.25p 102.25p 19532
16/02/2015 102.50p 102.81p 101.88p 102.25p 239788
13/02/2015 102.50p 102.50p 101.50p 101.50p 30884
12/02/2015 101.75p 103.50p 101.50p 101.50p 51284
11/02/2015 101.75p 103.50p 101.50p 101.50p 214683
10/02/2015 100.50p 101.67p 100.37p 101.25p 286487
09/02/2015 100.25p 100.51p 100.00p 100.00p 52964
06/02/2015 100.00p 100.75p 100.00p 100.00p 93528
05/02/2015 100.50p 103.50p 97.75p 100.00p 96768
04/02/2015 100.50p 103.50p 100.50p 101.00p 152329
03/02/2015 101.25p 103.50p 100.50p 100.50p 115064
02/02/2015 101.25p 101.89p 101.00p 101.00p 109053
30/01/2015 101.75p 103.50p 98.37p 101.00p 39173
29/01/2015 101.00p 103.50p 98.50p 101.00p 21622
28/01/2015 99.75p 103.50p 99.75p 101.00p 121687
27/01/2015 99.00p 101.00p 99.00p 99.75p 180671
26/01/2015 100.00p 103.50p 97.38p 99.00p 76233
23/01/2015 101.00p 101.00p 100.05p 100.25p 122092
22/01/2015 101.50p 103.50p 99.12p 101.13p 149503
21/01/2015 103.75p 103.75p 102.00p 102.25p 110868
20/01/2015 103.75p 103.75p 103.25p 103.75p 43901
19/01/2015 103.75p 105.25p 100.37p 103.75p 59128
16/01/2015 103.75p 103.75p 103.25p 103.25p 55729
15/01/2015 104.00p 104.00p 103.75p 103.75p 2169
14/01/2015 104.00p 105.50p 100.50p 104.00p 37716
13/01/2015 104.00p 104.00p 103.75p 104.00p 67549
12/01/2015 104.00p 104.00p 100.50p 104.00p 66369
09/01/2015 104.00p 104.00p 103.63p 104.00p 111052
08/01/2015 104.00p 105.50p 103.50p 104.00p 246830
07/01/2015 104.00p 105.50p 103.50p 104.00p 80419
06/01/2015 103.50p 104.00p 103.25p 104.00p 26010
05/01/2015 104.00p 104.00p 103.63p 104.00p 120804
02/01/2015 104.00p 104.00p 103.80p 104.00p 4857
31/12/2014 104.00p 106.75p 103.50p 103.75p 6177
30/12/2014 104.00p 104.00p 103.59p 104.00p 52658
29/12/2014 104.00p 104.00p 103.25p 104.00p 29758
24/12/2014 103.50p 106.62p 103.38p 103.75p 8693
23/12/2014 103.50p 103.50p 102.75p 103.38p 19793
22/12/2014 102.75p 103.75p 100.25p 103.50p 71500
19/12/2014 103.25p 105.62p 101.50p 103.25p 1354697
18/12/2014 103.25p 106.25p 102.75p 103.00p 759260
17/12/2014 102.00p 106.00p 102.00p 103.00p 287551
16/12/2014 102.75p 105.75p 99.75p 102.50p 241155
15/12/2014 103.25p 106.75p 100.37p 103.75p 80135
12/12/2014 103.63p 103.63p 103.25p 103.50p 171780
11/12/2014 103.75p 103.90p 103.50p 103.63p 263900
10/12/2014 103.50p 103.75p 103.50p 103.75p 259914
09/12/2014 103.50p 103.50p 103.38p 103.50p 264460
08/12/2014 103.50p 103.50p 103.40p 103.50p 24908
05/12/2014 103.50p 103.50p 103.25p 103.50p 219279
04/12/2014 103.38p 103.50p 103.02p 103.38p 275065
03/12/2014 105.75p 105.75p 105.25p 105.50p 199200
02/12/2014 106.00p 106.00p 105.50p 105.75p 185387
01/12/2014 106.00p 106.23p 106.00p 106.00p 69381
28/11/2014 106.00p 106.11p 105.75p 106.00p 146750
27/11/2014 106.12p 106.25p 105.75p 106.00p 224324
26/11/2014 106.25p 106.40p 105.88p 106.12p 294000
25/11/2014 106.12p 106.25p 106.00p 106.25p 108190
24/11/2014 106.12p 106.30p 106.12p 106.12p 50657
21/11/2014 105.88p 106.12p 105.88p 106.12p 41600
20/11/2014 105.88p 106.21p 105.88p 105.88p 71300
19/11/2014 105.88p 106.00p 104.90p 105.88p 378530
18/11/2014 105.75p 105.88p 105.50p 105.88p 19048
17/11/2014 105.75p 105.75p 105.50p 105.75p 43000
14/11/2014 105.50p 105.75p 105.38p 105.75p 0
13/11/2014 105.38p 105.38p 104.90p 105.38p 37631304
12/11/2014 105.38p 105.38p 104.90p 105.38p 20000
11/11/2014 105.38p 105.50p 105.38p 105.38p 12690
10/11/2014 105.38p 105.69p 105.25p 105.38p 5040
07/11/2014 105.38p 105.69p 105.38p 105.38p 15713
06/11/2014 105.38p 105.38p 105.38p 105.38p 0
05/11/2014 105.25p 105.69p 104.99p 105.38p 35012
04/11/2014 105.00p 105.00p 104.25p 104.88p 50000
03/11/2014 104.75p 105.17p 104.75p 104.75p 31585
31/10/2014 104.75p 105.15p 104.75p 104.75p 24245
30/10/2014 104.75p 105.15p 104.38p 104.75p 12000
29/10/2014 104.75p 105.17p 104.75p 104.75p 10300
28/10/2014 104.75p 105.20p 104.25p 104.75p 26115
27/10/2014 104.75p 104.86p 104.75p 104.75p 10000
24/10/2014 104.88p 104.88p 104.75p 104.75p 0
23/10/2014 104.88p 104.97p 104.60p 104.88p 136050
22/10/2014 104.88p 104.88p 104.60p 104.88p 8000
21/10/2014 104.88p 104.88p 104.60p 104.88p 20000
20/10/2014 104.88p 104.97p 104.60p 104.88p 40000
17/10/2014 104.88p 104.88p 104.88p 104.88p 0
16/10/2014 105.12p 105.19p 104.88p 104.88p 15100
15/10/2014 105.25p 105.75p 105.12p 105.12p 142871
14/10/2014 105.38p 105.85p 105.25p 105.25p 12200
13/10/2014 105.38p 105.38p 105.24p 105.38p 4000
10/10/2014 105.38p 106.00p 105.38p 105.38p 37397
09/10/2014 105.38p 105.38p 105.38p 105.38p 0
08/10/2014 105.38p 105.88p 105.38p 105.38p 4600
07/10/2014 105.38p 105.38p 105.24p 105.38p 8500
06/10/2014 105.38p 105.88p 105.24p 105.38p 13400
03/10/2014 105.38p 105.88p 105.38p 105.38p 24825
02/10/2014 105.38p 105.88p 104.85p 105.38p 59075
01/10/2014 105.38p 105.38p 105.00p 105.38p 60000
30/09/2014 105.38p 105.99p 105.24p 105.38p 25741
29/09/2014 105.38p 105.99p 105.38p 105.38p 12000
26/09/2014 105.38p 106.00p 105.38p 105.38p 64000
25/09/2014 105.38p 105.50p 105.38p 105.38p 0
24/09/2014 105.50p 105.75p 105.50p 105.50p 11000
23/09/2014 105.50p 105.75p 105.39p 105.50p 18000
22/09/2014 105.50p 105.75p 105.50p 105.50p 24000
19/09/2014 105.50p 105.54p 105.20p 105.50p 59750
18/09/2014 105.50p 105.54p 105.50p 105.50p 13500
17/09/2014 105.38p 105.55p 105.38p 105.50p 15000
16/09/2014 105.38p 105.85p 105.00p 105.38p 80100
15/09/2014 105.25p 105.86p 105.25p 105.38p 16028
12/09/2014 105.25p 105.36p 105.25p 105.25p 22000
11/09/2014 105.12p 105.98p 105.12p 105.25p 8200
10/09/2014 104.88p 105.75p 104.88p 105.12p 15700
09/09/2014 104.50p 105.50p 104.50p 104.88p 70000
08/09/2014 104.12p 104.75p 104.12p 104.50p 16700
05/09/2014 104.12p 104.12p 104.12p 104.12p 0
04/09/2014 103.88p 104.15p 103.88p 104.12p 33000
03/09/2014 103.63p 104.15p 103.63p 103.88p 32000
02/09/2014 103.63p 103.63p 103.25p 103.63p 19000
01/09/2014 103.63p 103.63p 103.63p 103.63p 0
29/08/2014 103.63p 103.90p 103.63p 103.63p 18000
28/08/2014 103.63p 103.90p 103.63p 103.63p 9000
27/08/2014 103.63p 103.90p 103.63p 103.63p 15000
26/08/2014 103.63p 103.63p 103.63p 103.63p 0
22/08/2014 103.63p 103.90p 103.63p 103.63p 3000
21/08/2014 103.63p 103.90p 103.63p 103.63p 14425
20/08/2014 103.38p 103.40p 103.38p 103.38p 27585
19/08/2014 103.25p 103.40p 103.25p 103.38p 35000
18/08/2014 103.25p 103.40p 103.25p 103.25p 34988
15/08/2014 103.25p 103.50p 103.25p 103.25p 32000
14/08/2014 103.00p 103.25p 103.00p 103.25p 0

*Close Price adjusted for both dividends and splits