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
01/02/2024 85.60p 86.30p 85.00p 85.00p 969981
31/01/2024 87.00p 88.10p 86.00p 86.30p 723274
30/01/2024 87.00p 88.80p 85.60p 86.30p 1423945
29/01/2024 87.40p 88.70p 87.00p 87.00p 485150
26/01/2024 88.00p 89.50p 86.20p 87.00p 642995
25/01/2024 87.50p 89.40p 87.08p 87.40p 616738
24/01/2024 88.20p 89.40p 87.10p 87.50p 284877
23/01/2024 88.70p 89.46p 87.78p 88.20p 849901
22/01/2024 89.00p 89.50p 87.10p 88.40p 1044005
19/01/2024 89.10p 90.50p 87.00p 88.00p 2119567
18/01/2024 89.00p 90.50p 87.50p 89.80p 2027287
17/01/2024 89.00p 91.10p 87.10p 88.40p 556389
16/01/2024 90.70p 91.20p 90.00p 90.70p 335458
15/01/2024 90.10p 91.10p 89.95p 91.00p 758506
12/01/2024 90.90p 91.00p 89.80p 90.00p 812281
11/01/2024 90.90p 91.20p 89.90p 90.60p 604565
10/01/2024 90.60p 91.40p 88.50p 90.40p 410941
09/01/2024 90.20p 91.50p 89.80p 90.50p 390131
08/01/2024 90.70p 92.20p 89.90p 90.10p 580186
05/01/2024 91.00p 91.90p 90.22p 90.70p 703492
04/01/2024 93.00p 94.40p 90.50p 90.50p 1709433
03/01/2024 92.90p 93.00p 91.50p 91.70p 748677
02/01/2024 92.00p 93.40p 91.70p 92.40p 446574
29/12/2023 92.80p 93.40p 91.50p 92.40p 322667
28/12/2023 90.00p 94.40p 90.00p 93.00p 3754276
27/12/2023 89.70p 91.10p 88.10p 90.50p 989072
22/12/2023 87.50p 89.60p 86.60p 89.60p 1941362
21/12/2023 87.40p 88.21p 86.00p 87.90p 4248849
20/12/2023 87.30p 87.90p 86.10p 87.00p 852341
19/12/2023 86.50p 88.40p 85.80p 86.30p 206500
18/12/2023 85.40p 88.00p 84.77p 85.90p 526267
15/12/2023 86.00p 87.80p 85.16p 85.50p 1079784
14/12/2023 86.20p 87.90p 84.90p 85.60p 1147533
13/12/2023 85.80p 87.90p 84.50p 85.00p 603876
12/12/2023 85.00p 87.90p 84.50p 85.30p 537227
11/12/2023 84.50p 86.30p 84.50p 85.20p 569578
08/12/2023 85.60p 87.00p 85.00p 85.40p 262879
07/12/2023 85.10p 87.00p 85.00p 85.30p 265053
06/12/2023 85.00p 85.90p 84.60p 85.00p 366597
05/12/2023 85.50p 87.00p 84.60p 84.80p 651691
04/12/2023 86.20p 88.07p 85.50p 85.50p 494135
01/12/2023 86.40p 87.90p 85.60p 86.40p 504333
30/11/2023 86.60p 87.90p 85.50p 85.50p 609706
29/11/2023 86.80p 86.90p 85.60p 86.60p 390964
28/11/2023 85.10p 87.60p 84.90p 85.70p 492971
27/11/2023 86.00p 86.54p 85.30p 85.30p 394771
24/11/2023 86.90p 87.40p 85.70p 85.80p 433992
23/11/2023 84.90p 88.70p 84.90p 86.60p 471524
22/11/2023 85.80p 87.40p 84.90p 87.40p 1408062
21/11/2023 87.00p 89.30p 85.00p 85.60p 639419
20/11/2023 88.60p 89.40p 85.80p 86.90p 652648
17/11/2023 88.40p 89.50p 85.80p 87.00p 769496
16/11/2023 89.10p 89.60p 85.90p 87.60p 883301
15/11/2023 87.30p 89.70p 86.30p 88.00p 2236079
14/11/2023 85.30p 87.50p 83.60p 87.50p 1419308
13/11/2023 85.10p 85.50p 83.70p 85.30p 604325
10/11/2023 85.00p 85.40p 84.10p 85.10p 1506835
09/11/2023 83.70p 85.00p 82.90p 84.50p 593212
08/11/2023 83.10p 83.80p 82.20p 83.40p 579738
07/11/2023 81.60p 83.80p 80.10p 83.10p 1380372
06/11/2023 81.50p 82.80p 79.30p 82.80p 835099
03/11/2023 77.00p 82.30p 77.00p 82.10p 1329211
02/11/2023 80.20p 80.20p 77.10p 78.80p 1249354
01/11/2023 77.60p 80.40p 77.00p 77.10p 537989
31/10/2023 79.10p 79.90p 77.50p 77.70p 805510
30/10/2023 81.40p 82.90p 76.60p 78.40p 4295425
27/10/2023 82.20p 83.00p 81.51p 82.50p 369621
26/10/2023 79.00p 83.55p 78.00p 82.90p 4401268
25/10/2023 79.00p 80.00p 79.00p 79.00p 798869
24/10/2023 79.80p 79.90p 79.00p 79.00p 469624
23/10/2023 78.50p 80.30p 77.20p 79.10p 1495231
20/10/2023 78.90p 79.00p 77.40p 78.00p 1618721
19/10/2023 78.90p 79.00p 77.40p 79.00p 602620
18/10/2023 78.10p 78.90p 77.40p 77.40p 875449
17/10/2023 77.80p 79.30p 77.30p 77.60p 1768996
16/10/2023 79.20p 80.00p 77.90p 77.90p 791586
13/10/2023 81.10p 82.90p 77.50p 79.00p 1379357
12/10/2023 83.80p 83.80p 81.80p 81.80p 560726
11/10/2023 83.30p 83.46p 82.00p 82.40p 522598
10/10/2023 83.00p 83.80p 82.14p 83.30p 408546
09/10/2023 82.90p 83.70p 82.00p 82.90p 569199
06/10/2023 82.90p 84.00p 81.70p 82.70p 755552
05/10/2023 83.80p 83.90p 82.30p 82.50p 1107014
04/10/2023 84.50p 84.90p 82.50p 82.80p 519105
03/10/2023 85.40p 86.40p 83.00p 83.80p 1891893
02/10/2023 88.00p 88.00p 85.30p 85.50p 847196
29/09/2023 87.80p 88.90p 86.00p 86.20p 619123
28/09/2023 86.90p 88.70p 86.90p 86.90p 299252
27/09/2023 88.70p 89.00p 87.36p 87.50p 653286
26/09/2023 88.80p 89.20p 87.70p 88.00p 2312447
25/09/2023 88.80p 90.00p 88.30p 88.30p 477769
22/09/2023 88.60p 89.90p 87.40p 88.50p 514551
21/09/2023 87.20p 90.00p 87.00p 89.10p 640512
20/09/2023 88.40p 88.70p 87.00p 88.70p 381006
19/09/2023 87.00p 88.30p 85.50p 87.90p 408351
18/09/2023 87.30p 88.20p 85.50p 87.00p 417957
15/09/2023 88.80p 88.80p 85.60p 87.50p 713271
14/09/2023 85.90p 89.10p 85.10p 89.10p 2664084
13/09/2023 86.20p 87.18p 85.00p 85.00p 925438
12/09/2023 86.10p 86.90p 86.00p 86.50p 652915
11/09/2023 85.40p 86.80p 85.40p 86.30p 816099
08/09/2023 86.20p 87.10p 86.11p 86.70p 463710
07/09/2023 85.60p 86.70p 85.34p 86.20p 445278
06/09/2023 86.40p 87.00p 85.50p 85.90p 474307
05/09/2023 87.70p 88.40p 86.50p 87.50p 977436
04/09/2023 87.20p 88.50p 86.40p 88.10p 843840
01/09/2023 88.60p 89.60p 87.24p 88.40p 858350
31/08/2023 86.40p 88.80p 86.10p 88.80p 649960
30/08/2023 86.50p 86.70p 85.60p 86.60p 745899
29/08/2023 85.60p 87.90p 85.60p 86.50p 607087
25/08/2023 85.60p 88.70p 85.60p 85.70p 1173537
24/08/2023 87.60p 88.50p 86.50p 86.60p 369956
23/08/2023 87.40p 88.80p 86.00p 87.00p 2058448
22/08/2023 86.80p 88.90p 85.60p 85.70p 1286155
21/08/2023 87.00p 89.40p 85.10p 85.70p 1284772
18/08/2023 89.00p 89.86p 86.40p 86.40p 1379405
17/08/2023 91.10p 91.10p 88.10p 88.30p 2193940
16/08/2023 92.70p 93.30p 91.70p 91.70p 1745490
15/08/2023 93.20p 93.20p 91.90p 91.90p 676143
14/08/2023 93.00p 93.70p 91.90p 92.10p 616172
11/08/2023 93.60p 93.60p 92.50p 93.10p 620971
10/08/2023 94.00p 94.00p 92.10p 93.00p 925380
09/08/2023 95.10p 95.10p 92.60p 93.10p 739444
08/08/2023 94.00p 94.00p 92.90p 92.90p 390031
07/08/2023 94.20p 94.20p 93.70p 93.70p 711521
04/08/2023 93.90p 94.25p 93.51p 94.00p 763834
03/08/2023 94.00p 94.40p 93.70p 94.00p 1142507
02/08/2023 93.80p 95.00p 93.70p 93.90p 426994
01/08/2023 94.00p 95.10p 93.68p 94.30p 490704
31/07/2023 94.00p 94.63p 93.60p 93.60p 515648
28/07/2023 95.60p 95.70p 93.70p 93.70p 525826
27/07/2023 95.70p 96.90p 94.24p 95.00p 643632
26/07/2023 95.90p 96.80p 95.60p 95.70p 553503
25/07/2023 95.60p 96.30p 95.50p 96.00p 588505
24/07/2023 96.90p 96.90p 95.10p 96.00p 886243
21/07/2023 96.20p 97.00p 95.40p 96.40p 1102576
20/07/2023 96.00p 96.20p 95.40p 96.00p 720229
19/07/2023 93.50p 96.40p 92.50p 96.40p 2102839
18/07/2023 92.00p 93.30p 91.90p 92.50p 721098
17/07/2023 93.00p 94.60p 91.60p 91.60p 664752
14/07/2023 94.00p 94.60p 93.23p 93.50p 584752
13/07/2023 94.20p 94.60p 92.90p 93.80p 561674
12/07/2023 92.30p 94.30p 91.70p 94.00p 482078
11/07/2023 92.50p 93.00p 91.61p 92.40p 400399
10/07/2023 93.00p 94.90p 91.60p 92.20p 1074185
07/07/2023 92.10p 94.90p 91.70p 92.50p 822904
06/07/2023 95.20p 95.20p 91.60p 91.60p 863264
05/07/2023 94.60p 97.70p 94.10p 94.10p 845001
04/07/2023 94.70p 95.90p 94.70p 94.70p 725291
03/07/2023 97.50p 97.50p 94.70p 94.90p 1737899
30/06/2023 94.60p 97.70p 94.00p 94.50p 1254384
29/06/2023 97.00p 97.20p 94.10p 94.30p 1943928
28/06/2023 95.00p 98.40p 94.47p 97.30p 651796
27/06/2023 96.00p 97.70p 93.60p 95.20p 4520140
26/06/2023 98.00p 99.60p 95.60p 95.60p 1826932
23/06/2023 98.90p 99.60p 97.79p 98.10p 900194
22/06/2023 98.30p 99.10p 97.20p 98.60p 2165126
21/06/2023 99.50p 100.80p 98.30p 98.30p 2337715
20/06/2023 100.00p 102.00p 98.10p 100.20p 1256820
19/06/2023 100.80p 102.40p 100.00p 100.00p 2384961
16/06/2023 101.60p 101.94p 100.20p 100.20p 1291271
15/06/2023 103.60p 103.60p 101.00p 101.00p 1639296
14/06/2023 104.00p 104.78p 103.00p 103.00p 1108353
13/06/2023 103.60p 105.20p 103.00p 104.60p 1495699
12/06/2023 103.60p 104.20p 103.00p 103.40p 601835
09/06/2023 103.60p 104.20p 102.80p 104.00p 578083
08/06/2023 102.80p 103.80p 102.80p 103.40p 737594
07/06/2023 102.80p 104.00p 102.40p 103.60p 934802
06/06/2023 103.20p 104.20p 102.49p 103.40p 609759
05/06/2023 103.80p 104.06p 102.60p 103.40p 689984
02/06/2023 103.60p 103.80p 102.80p 103.20p 1190861
01/06/2023 102.20p 103.80p 102.00p 103.20p 1130314
31/05/2023 101.40p 102.40p 101.40p 102.20p 578927
30/05/2023 101.40p 102.40p 101.40p 102.00p 1551155
26/05/2023 103.20p 103.44p 101.40p 101.40p 671885
25/05/2023 104.00p 104.60p 103.20p 103.40p 315134
24/05/2023 103.40p 104.60p 103.40p 104.00p 3561209
23/05/2023 104.00p 104.60p 103.00p 103.80p 3174041
22/05/2023 103.80p 104.60p 102.80p 104.00p 1190289
19/05/2023 103.60p 104.00p 102.80p 103.40p 527647
18/05/2023 103.20p 104.80p 103.00p 103.80p 1031759
17/05/2023 104.60p 105.40p 103.78p 105.20p 3216961
16/05/2023 103.80p 104.60p 103.40p 104.60p 3220145
15/05/2023 103.00p 103.80p 102.11p 103.40p 3365625
12/05/2023 106.60p 107.13p 102.00p 102.20p 7973377
11/05/2023 108.00p 108.00p 107.40p 107.80p 1480171
10/05/2023 108.20p 108.20p 107.40p 107.80p 1030175
09/05/2023 108.00p 108.20p 107.40p 107.40p 1532520
05/05/2023 108.00p 108.20p 107.30p 107.60p 1574748
04/05/2023 107.00p 108.00p 107.00p 107.40p 1183537
03/05/2023 108.40p 109.20p 107.20p 107.20p 1838672
02/05/2023 108.00p 109.20p 108.00p 108.20p 1783588
28/04/2023 108.00p 109.40p 108.00p 108.40p 1227863
27/04/2023 108.00p 108.80p 107.60p 108.60p 3067427
26/04/2023 106.40p 107.20p 106.40p 106.80p 315441
25/04/2023 106.40p 107.40p 106.40p 106.80p 562960
24/04/2023 106.40p 107.60p 106.40p 106.40p 356984
21/04/2023 105.80p 107.80p 105.80p 106.60p 492531
20/04/2023 105.40p 107.00p 105.40p 106.00p 529514
19/04/2023 105.40p 106.00p 104.60p 105.80p 1086491

*Close Price adjusted for both dividends and splits