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
30/08/2024 80.50p 81.10p 79.70p 80.30p 701946
29/08/2024 80.60p 81.10p 79.80p 80.20p 1022803
28/08/2024 81.10p 81.10p 80.22p 80.40p 2433587
27/08/2024 81.10p 81.10p 79.90p 80.40p 1299261
23/08/2024 80.70p 82.30p 80.10p 81.10p 699870
22/08/2024 81.30p 81.90p 79.70p 80.50p 754866
21/08/2024 80.50p 81.70p 79.60p 80.00p 1220060
20/08/2024 80.30p 81.50p 80.00p 80.20p 760079
19/08/2024 81.90p 81.94p 79.60p 80.20p 842174
16/08/2024 80.30p 81.90p 80.10p 80.50p 1369084
15/08/2024 81.30p 82.71p 79.60p 80.00p 3343465
14/08/2024 84.40p 84.80p 82.20p 83.00p 1953711
13/08/2024 84.00p 84.50p 83.20p 83.20p 877073
12/08/2024 82.50p 83.70p 80.60p 83.70p 1505265
09/08/2024 82.50p 82.70p 80.70p 82.70p 1099902
08/08/2024 82.50p 82.50p 81.10p 81.60p 1413443
07/08/2024 82.50p 82.50p 80.10p 81.80p 905543
06/08/2024 82.10p 83.50p 80.70p 81.30p 1274488
05/08/2024 82.10p 82.41p 80.10p 80.40p 1743771
02/08/2024 85.00p 85.00p 82.10p 82.20p 963454
01/08/2024 86.10p 86.10p 83.74p 85.00p 1483038
31/07/2024 85.10p 86.10p 84.33p 84.50p 1026884
30/07/2024 84.50p 85.00p 82.30p 84.30p 1769313
29/07/2024 84.10p 84.60p 82.10p 84.20p 2794547
26/07/2024 83.00p 84.25p 79.94p 83.30p 1264494
25/07/2024 81.00p 83.20p 80.40p 80.60p 1718535
24/07/2024 82.20p 83.90p 81.10p 81.50p 1153093
23/07/2024 82.80p 84.10p 81.40p 81.70p 624750
22/07/2024 84.00p 84.10p 82.10p 82.10p 1302128
19/07/2024 83.50p 84.10p 80.50p 82.50p 801428
18/07/2024 83.30p 84.20p 82.20p 83.40p 2009672
17/07/2024 83.50p 83.50p 82.30p 82.80p 1250586
16/07/2024 82.70p 83.90p 82.00p 82.60p 805360
15/07/2024 79.60p 83.50p 79.60p 82.70p 1718327
12/07/2024 82.00p 82.70p 80.79p 82.70p 1693188
11/07/2024 81.80p 82.60p 81.70p 82.60p 2265249
10/07/2024 80.10p 82.00p 79.80p 81.60p 1148043
09/07/2024 80.90p 81.60p 79.60p 79.70p 1394254
08/07/2024 81.70p 81.70p 80.49p 81.60p 1647900
05/07/2024 82.20p 82.20p 80.80p 81.50p 1351864
04/07/2024 79.90p 82.10p 79.90p 81.00p 1413611
03/07/2024 80.50p 82.00p 78.00p 80.80p 2219709
02/07/2024 80.50p 81.40p 80.10p 80.40p 1286486
01/07/2024 81.00p 82.20p 80.00p 81.50p 1797852
28/06/2024 76.80p 82.20p 76.80p 81.30p 3562539
27/06/2024 79.50p 79.50p 77.10p 79.10p 2037166
26/06/2024 78.00p 79.50p 74.46p 77.90p 5356350
25/06/2024 77.80p 78.50p 77.00p 77.00p 1539255
24/06/2024 77.10p 78.90p 77.10p 77.70p 1640357
21/06/2024 77.10p 78.80p 77.10p 77.10p 1525320
20/06/2024 76.70p 77.60p 76.50p 77.10p 1005438
19/06/2024 76.10p 78.30p 76.10p 76.50p 4528637
18/06/2024 74.00p 78.90p 74.00p 76.60p 2969755
17/06/2024 73.80p 75.70p 73.70p 73.70p 1338984
14/06/2024 74.80p 75.70p 73.80p 74.80p 3792352
13/06/2024 73.80p 74.60p 73.10p 73.10p 1423229
12/06/2024 72.60p 74.50p 72.60p 74.00p 2771296
11/06/2024 73.00p 74.20p 72.40p 72.40p 1005740
10/06/2024 73.70p 73.98p 72.30p 73.10p 1199744
07/06/2024 73.00p 73.70p 72.49p 73.70p 959734
06/06/2024 71.10p 73.70p 71.10p 73.00p 975203
05/06/2024 71.50p 73.10p 71.40p 72.70p 2639932
04/06/2024 72.70p 72.90p 71.32p 71.50p 1516474
03/06/2024 72.10p 73.60p 71.50p 72.00p 1735382
31/05/2024 71.00p 72.60p 71.00p 72.00p 1376355
30/05/2024 71.60p 72.90p 71.00p 71.80p 4787684
29/05/2024 72.20p 73.46p 71.40p 71.60p 1475580
28/05/2024 73.00p 74.00p 72.10p 72.50p 1576387
24/05/2024 72.80p 73.00p 71.50p 72.60p 1400997
23/05/2024 74.90p 76.00p 70.94p 71.80p 6016744
22/05/2024 76.70p 77.40p 76.10p 76.80p 1524436
21/05/2024 77.30p 78.40p 77.00p 77.30p 1319238
20/05/2024 77.80p 78.80p 77.30p 77.80p 1148892
17/05/2024 78.70p 78.70p 76.90p 77.80p 1679531
16/05/2024 78.60p 79.00p 77.00p 77.50p 1321478
15/05/2024 77.00p 78.53p 76.69p 78.00p 2252411
14/05/2024 77.40p 77.90p 75.79p 77.00p 1352607
13/05/2024 76.30p 77.90p 75.20p 77.00p 2480179
10/05/2024 75.40p 77.53p 75.18p 76.60p 3008228
09/05/2024 76.00p 76.60p 75.10p 75.40p 954210
08/05/2024 75.90p 76.60p 75.20p 76.10p 4044559
07/05/2024 75.00p 76.90p 72.00p 74.80p 11275628
03/05/2024 75.90p 76.80p 75.04p 75.50p 588179
02/05/2024 76.20p 76.60p 75.25p 75.90p 1012874
01/05/2024 75.00p 76.20p 75.00p 76.20p 560610
30/04/2024 75.30p 76.99p 74.69p 75.70p 3477569
29/04/2024 75.10p 75.70p 73.70p 75.00p 3871312
26/04/2024 75.70p 76.50p 74.30p 74.80p 1637571
25/04/2024 75.20p 76.44p 75.10p 76.00p 2567902
24/04/2024 74.30p 76.50p 74.30p 75.40p 4187797
23/04/2024 73.50p 74.70p 72.63p 74.70p 1233923
22/04/2024 73.00p 73.80p 71.70p 72.70p 940503
19/04/2024 73.00p 73.60p 71.70p 72.90p 1431514
18/04/2024 71.50p 73.70p 71.50p 72.70p 981066
17/04/2024 72.10p 72.60p 71.69p 72.00p 2087198
16/04/2024 71.50p 72.60p 70.40p 71.70p 1229357
15/04/2024 72.30p 72.30p 71.60p 71.60p 1038563
12/04/2024 71.30p 72.62p 70.50p 72.20p 1863195
11/04/2024 71.70p 72.90p 70.30p 70.30p 1668548
10/04/2024 72.20p 72.83p 70.90p 71.70p 1383943
09/04/2024 72.10p 72.60p 71.50p 71.50p 704645
08/04/2024 71.10p 72.40p 70.50p 71.90p 1861704
05/04/2024 72.20p 72.20p 70.50p 70.50p 1211870
04/04/2024 71.50p 72.20p 71.30p 71.50p 695755
03/04/2024 72.00p 72.40p 71.30p 71.90p 797097
02/04/2024 71.00p 72.68p 70.90p 71.60p 1743512
28/03/2024 71.60p 72.30p 70.90p 71.50p 612773
27/03/2024 71.30p 71.79p 70.50p 71.30p 700562
26/03/2024 71.40p 73.90p 70.50p 71.20p 1016090
25/03/2024 71.90p 73.90p 71.50p 71.50p 974357
22/03/2024 73.30p 73.90p 71.90p 71.90p 1669344
21/03/2024 72.10p 72.90p 71.20p 72.40p 1247874
20/03/2024 73.00p 73.00p 72.00p 72.00p 1000237
19/03/2024 73.00p 74.00p 71.40p 72.00p 1393770
18/03/2024 73.30p 74.30p 73.00p 73.20p 841386
15/03/2024 74.20p 75.60p 73.40p 73.60p 909019
14/03/2024 74.50p 75.50p 74.00p 74.00p 885329
13/03/2024 75.50p 75.50p 74.60p 75.00p 1256745
12/03/2024 76.00p 76.00p 74.60p 74.70p 2010274
11/03/2024 76.50p 76.60p 74.70p 75.20p 1469461
08/03/2024 75.00p 75.80p 74.80p 75.80p 1281372
07/03/2024 75.80p 75.80p 74.50p 75.20p 1093737
06/03/2024 75.50p 77.35p 74.60p 75.50p 856250
05/03/2024 75.60p 75.90p 74.60p 75.00p 538849
04/03/2024 76.00p 76.90p 74.50p 75.50p 1128276
01/03/2024 75.40p 76.70p 75.20p 75.50p 549500
29/02/2024 77.00p 77.00p 74.80p 75.10p 3680854
28/02/2024 74.90p 76.00p 74.60p 75.00p 1715134
27/02/2024 75.10p 76.00p 74.60p 74.70p 1799996
26/02/2024 75.20p 75.80p 74.51p 75.20p 676930
23/02/2024 75.00p 75.30p 74.30p 75.20p 3078159
22/02/2024 74.00p 75.30p 74.00p 74.90p 975381
21/02/2024 73.90p 74.70p 73.10p 74.20p 1345705
20/02/2024 73.80p 74.60p 73.00p 73.70p 458502
19/02/2024 73.60p 74.20p 73.00p 73.80p 1120102
16/02/2024 74.20p 74.50p 73.20p 73.70p 1267519
15/02/2024 77.10p 77.90p 73.50p 73.60p 2173278
14/02/2024 78.00p 78.50p 76.70p 77.00p 795461
13/02/2024 78.00p 78.50p 76.16p 77.00p 891957
12/02/2024 78.80p 79.80p 76.14p 77.30p 1650281
09/02/2024 79.50p 80.16p 77.70p 78.00p 1703502
08/02/2024 81.70p 81.70p 78.50p 79.20p 2277514
07/02/2024 81.10p 82.70p 79.33p 80.20p 1203091
06/02/2024 82.90p 83.70p 80.40p 80.60p 1425872
05/02/2024 83.80p 85.80p 81.50p 81.70p 1066001
02/02/2024 87.00p 87.00p 83.60p 83.70p 1328296
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

*Close Price adjusted for both dividends and splits