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
20/01/2016 97.25p 97.86p 93.50p 93.50p 350148
19/01/2016 97.75p 103.50p 96.75p 97.00p 101782
18/01/2016 99.75p 103.50p 96.00p 97.50p 139460
15/01/2016 102.75p 102.75p 99.75p 99.75p 337846
14/01/2016 102.00p 102.50p 101.75p 101.75p 109218
13/01/2016 103.00p 103.00p 102.25p 103.00p 200579
12/01/2016 102.25p 103.50p 100.25p 103.00p 121900
11/01/2016 103.00p 104.25p 100.50p 103.25p 66681
08/01/2016 103.50p 103.80p 102.75p 103.00p 138120
07/01/2016 104.50p 104.50p 103.25p 103.75p 141292
06/01/2016 103.50p 104.50p 101.63p 104.50p 107528
05/01/2016 104.10p 104.36p 103.50p 103.88p 36474
04/01/2016 103.50p 106.50p 100.25p 104.50p 39831
31/12/2015 104.75p 104.75p 103.50p 104.50p 16507
30/12/2015 104.00p 107.25p 103.50p 104.75p 136607
29/12/2015 103.50p 103.74p 102.50p 103.25p 14273
24/12/2015 102.25p 103.49p 102.25p 103.00p 46187
23/12/2015 102.25p 105.50p 101.25p 102.50p 144708
22/12/2015 101.50p 103.50p 101.50p 103.50p 85995
21/12/2015 102.25p 103.00p 101.66p 103.00p 143575
18/12/2015 102.50p 105.00p 100.75p 100.75p 96143
17/12/2015 101.50p 102.50p 100.92p 102.50p 116467
16/12/2015 100.25p 101.50p 100.17p 101.50p 267026
15/12/2015 100.00p 104.62p 98.87p 99.50p 82194
14/12/2015 99.00p 99.64p 98.73p 98.75p 54001
11/12/2015 98.25p 103.63p 98.25p 98.50p 74865
10/12/2015 99.00p 103.50p 96.38p 98.25p 38326
09/12/2015 98.75p 103.50p 98.00p 98.50p 111563
08/12/2015 98.25p 103.50p 96.50p 97.75p 218892
07/12/2015 99.00p 99.12p 98.25p 98.25p 325629
04/12/2015 101.25p 103.50p 99.25p 99.25p 121826
03/12/2015 103.50p 103.50p 97.50p 100.75p 262854
02/12/2015 105.00p 105.50p 99.50p 105.00p 17453
01/12/2015 105.00p 105.00p 104.62p 105.00p 232626
30/11/2015 104.00p 104.75p 103.50p 104.75p 186715
27/11/2015 104.00p 104.00p 103.25p 104.00p 115132
26/11/2015 104.00p 104.50p 103.50p 104.00p 84954
25/11/2015 104.00p 104.00p 103.33p 103.75p 95106
24/11/2015 104.00p 104.00p 103.75p 104.00p 16679
23/11/2015 104.00p 104.00p 103.26p 104.00p 177718
20/11/2015 104.00p 104.00p 103.32p 104.00p 94493
19/11/2015 104.00p 104.00p 103.78p 104.00p 58041
18/11/2015 103.25p 103.95p 103.25p 103.75p 88499
17/11/2015 104.00p 104.00p 103.00p 103.25p 194898
16/11/2015 104.00p 104.00p 103.00p 103.25p 46912
13/11/2015 103.00p 104.00p 103.00p 103.00p 99681
12/11/2015 103.50p 104.75p 102.76p 103.25p 109455
11/11/2015 103.50p 103.50p 102.75p 103.00p 262453
10/11/2015 102.50p 104.00p 100.75p 103.50p 100808
09/11/2015 104.00p 104.00p 100.50p 103.00p 30892424
06/11/2015 102.75p 104.00p 102.75p 102.75p 30885364
05/11/2015 102.50p 105.12p 100.37p 102.75p 43802
04/11/2015 102.75p 103.50p 100.37p 103.00p 12190
03/11/2015 102.50p 103.50p 100.37p 102.50p 36199
02/11/2015 102.50p 103.50p 100.37p 102.50p 9603
30/10/2015 103.00p 103.52p 100.63p 102.50p 66750
29/10/2015 103.00p 103.50p 100.75p 103.00p 54844
28/10/2015 103.25p 103.52p 100.75p 103.50p 88784
27/10/2015 103.50p 104.00p 103.13p 103.50p 105294
26/10/2015 104.50p 107.00p 101.87p 104.50p 75715
23/10/2015 104.25p 104.50p 104.12p 104.25p 68111
22/10/2015 103.50p 104.51p 103.25p 104.50p 375820
21/10/2015 104.00p 107.62p 103.26p 103.63p 38641
20/10/2015 104.25p 104.25p 103.75p 104.25p 77453
19/10/2015 103.75p 104.25p 103.50p 104.00p 71334
16/10/2015 104.50p 104.50p 103.75p 104.50p 7014
15/10/2015 104.75p 104.75p 104.00p 104.25p 30996
14/10/2015 104.00p 104.75p 104.00p 104.75p 282904
13/10/2015 104.75p 104.75p 103.50p 104.50p 256307
12/10/2015 104.50p 104.50p 103.50p 104.50p 24866
09/10/2015 104.00p 104.50p 103.50p 104.25p 82392
08/10/2015 104.00p 104.30p 104.00p 104.25p 71350
07/10/2015 104.75p 104.75p 103.75p 103.75p 381233
06/10/2015 104.75p 104.75p 102.50p 103.75p 94978
05/10/2015 104.25p 105.00p 103.75p 104.50p 169798
02/10/2015 104.25p 104.25p 103.50p 104.00p 86323
01/10/2015 104.25p 104.25p 103.54p 103.75p 19591
30/09/2015 104.25p 104.25p 103.50p 103.75p 24097
29/09/2015 103.50p 103.60p 103.26p 103.38p 14303
28/09/2015 103.25p 103.63p 103.00p 103.63p 27141
25/09/2015 103.66p 107.62p 103.50p 103.63p 33004
24/09/2015 103.25p 103.75p 103.00p 103.00p 51053
23/09/2015 103.00p 103.50p 103.00p 103.00p 7872
22/09/2015 104.00p 104.00p 102.75p 102.75p 56929
21/09/2015 104.00p 107.50p 103.38p 103.50p 60412
18/09/2015 103.75p 105.12p 103.50p 103.50p 107422
17/09/2015 103.75p 105.25p 103.06p 103.75p 165148
16/09/2015 103.19p 103.75p 103.19p 103.63p 31000
15/09/2015 104.00p 104.00p 102.99p 103.38p 37304
14/09/2015 103.00p 107.50p 103.00p 104.00p 9385
11/09/2015 103.50p 103.50p 103.25p 103.25p 22950
10/09/2015 103.50p 103.50p 102.75p 102.75p 127537
09/09/2015 103.75p 103.75p 101.87p 103.50p 68746
08/09/2015 102.75p 103.50p 100.87p 103.25p 26901
07/09/2015 104.00p 104.00p 100.87p 102.75p 106326
04/09/2015 104.50p 105.16p 102.75p 104.38p 146142
03/09/2015 106.50p 106.50p 104.75p 104.75p 81248
02/09/2015 106.50p 109.12p 105.12p 105.62p 48996
01/09/2015 106.00p 106.00p 105.75p 106.00p 49096
28/08/2015 106.50p 106.75p 105.81p 106.25p 264164
27/08/2015 106.00p 107.50p 103.50p 106.50p 190950
26/08/2015 104.50p 108.38p 103.50p 105.38p 91815
25/08/2015 105.75p 106.50p 103.38p 105.75p 131114
24/08/2015 104.00p 107.12p 101.63p 104.00p 136920
21/08/2015 104.75p 105.75p 104.75p 104.75p 59769
20/08/2015 105.20p 105.75p 105.10p 105.25p 105867
19/08/2015 105.50p 108.12p 103.50p 105.12p 33686
18/08/2015 105.50p 108.62p 103.50p 105.00p 8298
17/08/2015 105.25p 106.50p 103.25p 105.00p 36968
14/08/2015 104.00p 106.00p 103.13p 104.75p 176776
13/08/2015 104.21p 107.62p 103.50p 103.63p 28300
12/08/2015 104.25p 104.25p 103.74p 103.88p 38801
11/08/2015 104.25p 106.50p 102.63p 103.88p 52387
10/08/2015 104.00p 104.00p 102.50p 104.00p 86375
07/08/2015 103.55p 103.55p 103.50p 103.50p 12531
06/08/2015 103.50p 106.00p 102.13p 103.25p 65017
05/08/2015 103.50p 106.00p 102.25p 103.50p 62698
04/08/2015 104.00p 104.00p 103.63p 103.63p 18125
03/08/2015 104.00p 104.00p 103.63p 103.63p 98421
31/07/2015 104.00p 104.47p 102.37p 103.75p 94716
30/07/2015 104.00p 104.00p 103.75p 103.75p 174672
29/07/2015 104.50p 104.50p 103.75p 104.00p 168469
28/07/2015 104.75p 105.00p 104.50p 104.50p 98081
27/07/2015 104.60p 104.63p 103.38p 104.38p 41433
24/07/2015 104.75p 107.50p 103.38p 104.75p 37572
23/07/2015 104.50p 108.12p 103.50p 105.00p 164696
22/07/2015 104.50p 107.25p 104.12p 104.50p 255293
21/07/2015 105.55p 105.55p 103.50p 105.25p 55337
20/07/2015 105.00p 108.50p 103.50p 105.38p 2361
17/07/2015 105.25p 105.35p 103.50p 105.12p 57797
16/07/2015 105.00p 105.00p 104.80p 105.00p 65749
15/07/2015 104.25p 104.83p 104.25p 104.25p 27401
14/07/2015 104.25p 107.00p 103.63p 104.25p 60001
13/07/2015 105.25p 105.25p 104.25p 104.25p 65160
10/07/2015 104.00p 105.72p 103.50p 105.25p 163427
09/07/2015 105.25p 105.74p 103.50p 105.00p 241473
08/07/2015 109.00p 109.00p 107.00p 107.00p 316502
07/07/2015 108.75p 111.63p 107.38p 108.00p 153826
06/07/2015 109.00p 109.23p 103.50p 108.62p 33731
03/07/2015 109.25p 109.25p 109.18p 109.25p 28759
02/07/2015 108.75p 111.75p 103.50p 109.12p 356078
01/07/2015 108.50p 108.73p 108.00p 108.25p 357313
30/06/2015 108.50p 108.50p 107.75p 108.50p 152234
29/06/2015 108.50p 108.50p 108.18p 108.38p 208323
26/06/2015 108.50p 108.50p 108.00p 108.25p 191274
25/06/2015 108.25p 108.50p 107.50p 107.50p 184034
24/06/2015 108.00p 108.25p 103.50p 108.12p 143271
23/06/2015 108.00p 109.75p 103.50p 107.75p 90289
22/06/2015 108.00p 108.00p 103.50p 108.00p 51317
19/06/2015 108.00p 108.25p 107.00p 108.00p 193187
18/06/2015 107.50p 108.25p 106.89p 107.88p 105446
17/06/2015 107.00p 107.88p 103.50p 107.25p 130424
16/06/2015 107.00p 107.75p 103.50p 107.00p 78274
15/06/2015 106.30p 107.50p 103.50p 106.25p 8600
12/06/2015 106.50p 107.50p 103.50p 106.25p 74600
11/06/2015 105.50p 107.12p 103.50p 106.12p 78959
10/06/2015 106.25p 107.25p 105.50p 105.50p 89065
09/06/2015 106.25p 106.25p 105.88p 105.88p 76979
08/06/2015 106.25p 106.25p 105.75p 106.00p 88429
05/06/2015 105.50p 106.25p 101.63p 106.25p 60447
04/06/2015 106.25p 106.25p 101.63p 105.88p 102573
03/06/2015 105.50p 107.00p 103.50p 105.88p 45161
02/06/2015 106.18p 106.23p 101.63p 105.75p 72186
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

*Close Price adjusted for both dividends and splits