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
21/09/2021 100.40p 101.20p 100.00p 100.80p 1138812
20/09/2021 100.00p 100.71p 99.80p 100.20p 827530
17/09/2021 98.60p 102.00p 98.40p 100.00p 2613316
16/09/2021 97.90p 98.70p 97.90p 98.50p 1164177
15/09/2021 98.00p 99.00p 97.80p 97.80p 641672
14/09/2021 98.40p 98.73p 98.10p 98.10p 760595
13/09/2021 98.50p 98.90p 98.40p 98.40p 716527
10/09/2021 98.20p 98.56p 98.01p 98.50p 341260
09/09/2021 98.50p 98.50p 97.80p 98.30p 485293
08/09/2021 98.00p 98.50p 97.90p 98.50p 2713874
07/09/2021 98.40p 98.80p 97.80p 97.80p 780530
06/09/2021 98.40p 98.90p 97.60p 97.60p 1021754
03/09/2021 98.40p 99.10p 98.10p 98.10p 611858
02/09/2021 98.70p 99.10p 98.40p 98.40p 623805
01/09/2021 99.10p 99.20p 98.33p 99.00p 650335
31/08/2021 98.30p 99.30p 98.30p 99.00p 169317
27/08/2021 98.50p 99.00p 98.30p 99.00p 745285
26/08/2021 98.70p 99.10p 98.55p 99.00p 480639
25/08/2021 98.20p 99.00p 98.12p 98.60p 549198
24/08/2021 98.90p 99.10p 98.50p 99.00p 561146
23/08/2021 99.60p 99.60p 98.30p 99.10p 248628
20/08/2021 99.10p 99.50p 98.50p 99.25p 549462
19/08/2021 99.50p 99.80p 98.60p 99.30p 1145349
18/08/2021 100.80p 101.33p 100.00p 100.00p 1270675
17/08/2021 101.00p 101.60p 100.72p 101.00p 269988
16/08/2021 101.00p 101.80p 100.74p 101.00p 1562613
13/08/2021 101.60p 102.20p 101.00p 101.00p 782881
12/08/2021 101.80p 102.80p 101.60p 102.00p 290919
11/08/2021 102.40p 103.00p 101.60p 101.60p 468798
10/08/2021 101.60p 102.80p 101.00p 102.40p 657479
09/08/2021 101.60p 102.00p 101.40p 102.00p 748440
06/08/2021 102.40p 102.40p 101.00p 102.00p 484932
05/08/2021 101.20p 102.40p 101.20p 102.40p 571165
04/08/2021 102.40p 102.40p 101.00p 101.60p 649304
03/08/2021 103.40p 103.40p 101.40p 102.00p 1003645
02/08/2021 102.80p 103.60p 102.60p 102.60p 1051106
30/07/2021 102.60p 102.80p 102.40p 102.40p 207842
29/07/2021 102.20p 102.80p 101.80p 102.40p 646921
28/07/2021 101.00p 103.00p 101.00p 102.60p 1851770
27/07/2021 100.60p 102.00p 100.40p 101.00p 523862
26/07/2021 100.40p 101.00p 100.40p 101.00p 231233
23/07/2021 101.00p 101.40p 100.40p 101.40p 222862
22/07/2021 100.80p 101.20p 100.80p 100.80p 347364
21/07/2021 101.20p 101.40p 100.40p 101.00p 193048
20/07/2021 101.00p 102.70p 98.30p 101.20p 350389
19/07/2021 100.60p 101.38p 100.40p 100.40p 515173
16/07/2021 101.00p 101.40p 100.60p 101.20p 137718
15/07/2021 101.80p 101.80p 100.20p 100.80p 651215
14/07/2021 102.00p 102.80p 100.00p 101.00p 1517854
13/07/2021 102.00p 102.80p 102.00p 102.00p 663444
12/07/2021 102.00p 102.80p 102.00p 102.40p 536913
09/07/2021 102.40p 102.80p 102.20p 102.20p 1021451
08/07/2021 102.40p 102.70p 102.00p 102.20p 1020903
07/07/2021 102.20p 102.60p 101.62p 102.40p 505765
06/07/2021 101.80p 102.80p 101.20p 102.80p 6868599
05/07/2021 101.80p 102.17p 101.09p 102.00p 2265583
02/07/2021 101.20p 102.20p 100.60p 102.00p 175565
01/07/2021 102.20p 103.20p 100.20p 102.00p 593335
30/06/2021 103.00p 103.20p 101.00p 101.00p 555576
29/06/2021 100.80p 103.20p 100.70p 103.20p 872954
28/06/2021 100.80p 101.60p 100.80p 100.80p 358479
25/06/2021 100.60p 101.20p 100.20p 101.00p 399928
24/06/2021 100.20p 100.60p 99.66p 100.60p 449741
23/06/2021 99.00p 100.00p 99.00p 100.00p 620131
22/06/2021 97.80p 99.40p 97.60p 98.90p 360370
21/06/2021 98.60p 99.10p 96.70p 97.60p 415077
18/06/2021 98.20p 99.04p 97.87p 98.60p 1830628
17/06/2021 99.40p 99.86p 97.00p 98.00p 536264
16/06/2021 99.80p 99.90p 99.31p 99.40p 97768
15/06/2021 99.20p 100.80p 98.50p 99.80p 676199
14/06/2021 99.20p 99.90p 98.40p 99.90p 348116
11/06/2021 98.50p 99.00p 98.03p 98.60p 435301
10/06/2021 98.60p 98.60p 98.15p 98.60p 410948
09/06/2021 98.60p 98.90p 98.25p 98.25p 526970
08/06/2021 98.60p 99.20p 98.46p 98.85p 256254
07/06/2021 98.80p 99.10p 98.40p 98.50p 259050
04/06/2021 99.00p 99.90p 98.51p 98.75p 284012
03/06/2021 99.00p 100.00p 98.80p 98.80p 368761
02/06/2021 99.80p 100.80p 99.40p 99.80p 411607
01/06/2021 99.80p 100.60p 99.80p 100.00p 921679
31/05/2021 100.40p 100.80p 100.00p 100.00p 212190
28/05/2021 100.40p 100.80p 100.00p 100.00p 212190
27/05/2021 100.00p 100.60p 100.00p 100.00p 770032
26/05/2021 100.80p 100.80p 100.20p 100.20p 161462
25/05/2021 101.20p 101.20p 100.39p 100.80p 337616
24/05/2021 101.60p 101.61p 100.40p 101.00p 467194
21/05/2021 102.00p 102.40p 101.20p 101.20p 938829
20/05/2021 101.80p 101.86p 101.00p 101.20p 1020706
19/05/2021 101.80p 103.02p 101.60p 102.00p 552120
18/05/2021 100.80p 102.60p 100.80p 102.20p 569890
17/05/2021 101.00p 101.80p 100.20p 101.40p 1062121
14/05/2021 98.90p 101.80p 98.60p 101.20p 2970025
13/05/2021 98.50p 99.00p 98.00p 99.20p 2158330
12/05/2021 98.20p 99.00p 97.80p 98.80p 608958
11/05/2021 98.40p 98.50p 97.50p 98.30p 238017
10/05/2021 98.30p 98.70p 97.63p 98.20p 317483
07/05/2021 98.70p 98.70p 98.00p 98.10p 1405341
06/05/2021 98.10p 98.60p 97.32p 98.10p 377324
05/05/2021 97.20p 98.10p 97.00p 97.00p 803430
04/05/2021 98.10p 98.34p 97.10p 97.20p 483447
03/05/2021 99.20p 99.40p 98.00p 98.10p 866474
30/04/2021 99.20p 99.40p 98.00p 98.10p 866474
29/04/2021 99.00p 99.30p 98.80p 99.00p 1844944
28/04/2021 98.70p 99.50p 98.50p 99.00p 440607
27/04/2021 100.40p 100.99p 98.00p 98.00p 570969
26/04/2021 99.50p 102.41p 99.40p 100.00p 1475233
23/04/2021 99.70p 100.80p 98.60p 98.60p 853977
22/04/2021 100.00p 100.60p 99.92p 100.00p 425546
21/04/2021 99.80p 100.40p 99.45p 100.00p 1245103
20/04/2021 100.80p 101.60p 99.40p 99.80p 759948
19/04/2021 100.60p 101.60p 100.60p 100.60p 602894
16/04/2021 101.00p 101.60p 100.80p 100.80p 451660
15/04/2021 100.20p 101.29p 100.20p 100.80p 326312
14/04/2021 101.20p 101.74p 99.00p 100.20p 1106442
13/04/2021 101.20p 101.68p 101.00p 101.20p 690441
12/04/2021 101.80p 101.80p 101.00p 101.00p 727194
09/04/2021 101.80p 101.80p 101.00p 101.00p 448794
08/04/2021 101.80p 101.80p 101.01p 101.20p 854605
07/04/2021 102.00p 102.00p 101.00p 101.00p 696205
06/04/2021 100.80p 102.00p 100.09p 101.20p 463778
01/04/2021 100.40p 100.80p 99.25p 100.80p 208897
31/03/2021 98.80p 100.40p 98.80p 99.60p 199766
30/03/2021 100.40p 100.40p 99.10p 99.50p 312522
29/03/2021 99.80p 100.40p 99.00p 99.40p 715240
26/03/2021 99.00p 99.68p 98.20p 99.00p 350207
25/03/2021 100.40p 100.40p 98.30p 98.50p 1541354
24/03/2021 99.00p 100.20p 98.02p 99.80p 895114
23/03/2021 97.90p 98.99p 97.60p 98.80p 1212251
22/03/2021 97.40p 98.90p 97.00p 97.00p 738699
19/03/2021 97.80p 98.80p 96.50p 96.50p 15486904
18/03/2021 98.20p 98.39p 97.90p 98.10p 1450398
17/03/2021 98.20p 99.44p 98.00p 98.30p 1157141
16/03/2021 100.00p 100.38p 98.20p 98.20p 1404039
15/03/2021 101.00p 101.00p 99.70p 100.00p 750913
12/03/2021 101.00p 101.00p 100.40p 100.40p 627797
11/03/2021 101.00p 101.00p 99.21p 101.00p 510499
10/03/2021 100.00p 101.00p 99.00p 100.80p 657767
09/03/2021 99.80p 100.00p 98.70p 98.70p 1057442
08/03/2021 99.90p 99.90p 98.00p 98.40p 629136
05/03/2021 99.80p 100.40p 99.53p 99.70p 414345
04/03/2021 101.00p 101.00p 100.20p 101.00p 881123
03/03/2021 99.70p 101.00p 99.37p 100.80p 619350
02/03/2021 101.20p 101.20p 99.40p 99.70p 2381179
01/03/2021 101.60p 101.60p 99.80p 100.40p 541687
26/02/2021 101.00p 101.40p 99.00p 99.00p 651327
25/02/2021 102.00p 102.20p 100.80p 101.60p 1119762
24/02/2021 101.80p 101.80p 101.00p 101.60p 509158
23/02/2021 100.80p 103.90p 100.80p 101.80p 653610
22/02/2021 101.20p 101.40p 100.71p 100.80p 447437
19/02/2021 100.00p 100.80p 100.00p 100.40p 673985
18/02/2021 101.40p 102.00p 100.00p 100.00p 1055769
17/02/2021 103.00p 103.00p 102.00p 102.20p 603563
16/02/2021 105.00p 105.00p 102.00p 102.80p 864743
15/02/2021 104.00p 104.00p 103.00p 103.00p 527127
12/02/2021 103.80p 103.80p 102.00p 102.40p 426154
11/02/2021 104.40p 104.40p 102.20p 103.00p 356185
10/02/2021 103.60p 104.60p 102.60p 103.00p 831503
09/02/2021 103.80p 103.80p 102.98p 103.60p 519921
08/02/2021 104.60p 104.60p 103.00p 103.80p 4548656
05/02/2021 105.00p 105.00p 103.04p 104.00p 2028458
04/02/2021 104.80p 104.80p 103.40p 103.40p 488377
03/02/2021 104.80p 104.80p 104.00p 104.00p 981648
02/02/2021 105.00p 105.00p 104.20p 104.60p 615793
01/02/2021 104.60p 105.00p 104.00p 104.60p 560186
29/01/2021 103.40p 104.60p 103.00p 104.60p 436255
28/01/2021 103.40p 104.40p 103.18p 104.40p 525027
27/01/2021 104.20p 104.64p 103.20p 103.20p 578166
26/01/2021 105.40p 105.40p 103.00p 103.00p 881859
25/01/2021 105.00p 105.00p 103.60p 104.40p 3702436
22/01/2021 104.80p 105.80p 103.20p 103.20p 617311
21/01/2021 106.60p 106.60p 103.40p 103.40p 634686
20/01/2021 106.60p 106.60p 105.53p 106.20p 576784
19/01/2021 106.20p 106.40p 105.60p 106.00p 1039690
18/01/2021 106.60p 106.60p 105.60p 106.00p 688665
15/01/2021 106.60p 106.60p 105.20p 106.20p 323231
14/01/2021 105.60p 106.60p 105.00p 106.20p 734221
13/01/2021 107.00p 107.00p 104.40p 105.00p 540315
12/01/2021 107.40p 107.40p 105.20p 105.40p 300102
11/01/2021 107.40p 107.40p 105.75p 106.40p 833332
08/01/2021 107.60p 107.60p 106.80p 106.80p 484578
07/01/2021 107.40p 107.40p 106.34p 107.00p 403591
06/01/2021 107.80p 107.80p 106.20p 107.00p 515417
05/01/2021 106.20p 107.80p 106.20p 107.40p 554329
04/01/2021 107.80p 107.80p 105.80p 106.80p 482611
31/12/2020 105.80p 107.42p 105.80p 106.60p 29888
30/12/2020 107.60p 107.60p 106.00p 106.60p 316380
29/12/2020 106.00p 107.60p 104.70p 107.60p 399584
28/12/2020 104.80p 106.00p 104.09p 105.40p 282601
24/12/2020 104.80p 106.00p 104.09p 105.40p 282601
23/12/2020 101.80p 104.60p 100.46p 104.40p 861462
22/12/2020 102.60p 103.81p 100.00p 101.40p 1225635
21/12/2020 104.00p 105.40p 101.20p 101.20p 572248
18/12/2020 107.40p 107.40p 103.60p 104.80p 1941216
17/12/2020 106.00p 107.40p 105.60p 107.20p 727655
16/12/2020 107.00p 107.00p 106.25p 106.80p 1931552
15/12/2020 107.00p 107.00p 105.23p 105.40p 340512
14/12/2020 105.00p 106.60p 105.00p 106.00p 461276
11/12/2020 104.60p 106.20p 104.40p 106.20p 650095
10/12/2020 106.20p 106.60p 105.00p 106.60p 652122
09/12/2020 107.20p 107.20p 105.20p 105.40p 702969

*Close Price adjusted for both dividends and splits