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
28/04/2022 108.60p 108.61p 108.20p 108.40p 1056984
27/04/2022 108.80p 108.80p 108.00p 108.60p 892655
26/04/2022 108.60p 108.80p 107.08p 108.40p 2212070
25/04/2022 108.60p 108.80p 107.40p 108.40p 1099606
22/04/2022 108.40p 108.80p 108.20p 108.60p 1546472
21/04/2022 108.20p 108.60p 107.20p 108.40p 1272854
20/04/2022 107.00p 108.00p 106.79p 107.40p 7559455
19/04/2022 104.40p 107.00p 104.20p 106.60p 3824572
18/04/2022 104.00p 105.40p 103.90p 104.00p 6530134
15/04/2022 104.00p 105.40p 103.90p 104.00p 6530134
14/04/2022 104.00p 105.40p 103.90p 104.00p 6530134
13/04/2022 104.00p 104.20p 103.60p 104.00p 626248
12/04/2022 104.00p 104.20p 103.60p 104.20p 2722516
11/04/2022 104.00p 104.00p 103.40p 104.00p 641597
08/04/2022 103.40p 104.20p 103.20p 104.00p 1602837
07/04/2022 103.80p 103.80p 103.19p 103.20p 3150061
06/04/2022 103.80p 103.80p 103.20p 103.20p 1556177
05/04/2022 103.40p 103.60p 102.94p 103.60p 1554299
04/04/2022 103.40p 104.40p 103.00p 103.60p 2291643
01/04/2022 104.00p 104.00p 103.00p 103.40p 1613423
31/03/2022 103.20p 103.80p 103.00p 103.40p 1953742
30/03/2022 103.60p 104.00p 103.00p 103.00p 2799058
29/03/2022 104.40p 104.50p 103.60p 104.00p 1483870
28/03/2022 104.20p 104.60p 103.60p 104.60p 874347
25/03/2022 104.80p 105.00p 104.40p 104.80p 2239024
24/03/2022 104.40p 105.40p 104.40p 104.40p 1121910
23/03/2022 104.80p 105.40p 104.43p 105.00p 444074
22/03/2022 104.60p 105.04p 104.40p 104.80p 769871
21/03/2022 104.20p 105.13p 104.20p 104.60p 756924
18/03/2022 104.60p 105.13p 104.20p 104.60p 1095816
17/03/2022 104.60p 105.35p 104.40p 104.60p 745866
16/03/2022 105.20p 105.20p 104.60p 104.60p 1130298
15/03/2022 104.60p 104.80p 104.10p 104.60p 871340
14/03/2022 104.40p 104.60p 104.00p 104.40p 1575797
11/03/2022 103.20p 104.20p 103.20p 104.00p 1476897
10/03/2022 103.80p 104.00p 103.35p 104.00p 1984186
09/03/2022 103.00p 103.60p 102.31p 103.20p 2607507
08/03/2022 102.20p 102.60p 101.81p 102.20p 2174241
07/03/2022 102.40p 102.40p 101.40p 102.00p 973709
04/03/2022 102.00p 103.00p 101.80p 102.40p 1269761
03/03/2022 102.20p 103.00p 102.08p 102.20p 1792980
02/03/2022 100.20p 102.60p 100.02p 102.00p 5721578
01/03/2022 100.00p 100.60p 99.90p 99.90p 1602552
28/02/2022 100.20p 100.20p 99.60p 100.00p 1379959
25/02/2022 100.20p 100.40p 99.70p 100.20p 948654
24/02/2022 100.40p 100.80p 99.20p 99.60p 719078
23/02/2022 100.80p 101.80p 100.80p 101.40p 847958
22/02/2022 101.20p 101.98p 100.80p 100.80p 927074
21/02/2022 102.00p 102.00p 101.40p 101.80p 513234
18/02/2022 101.00p 102.00p 100.60p 102.00p 555397
17/02/2022 100.80p 101.40p 100.40p 100.40p 1095172
16/02/2022 102.00p 102.36p 101.80p 102.00p 1229384
15/02/2022 101.80p 104.50p 101.60p 101.60p 779959
14/02/2022 101.60p 102.40p 101.60p 101.60p 773216
11/02/2022 102.00p 102.20p 101.80p 102.00p 638164
10/02/2022 102.00p 102.20p 101.80p 102.00p 4218234
09/02/2022 102.20p 102.20p 101.60p 101.60p 1030811
08/02/2022 102.00p 102.20p 101.60p 101.60p 2455509
07/02/2022 102.20p 102.20p 101.60p 101.60p 398944
04/02/2022 101.80p 102.28p 101.60p 102.00p 734481
03/02/2022 101.80p 102.20p 101.60p 102.00p 238099
02/02/2022 102.00p 102.19p 101.80p 101.80p 477752
01/02/2022 102.20p 102.40p 101.70p 101.80p 258661
31/01/2022 102.60p 102.60p 101.80p 101.80p 355547
28/01/2022 102.00p 102.40p 101.60p 101.60p 785872
27/01/2022 101.80p 102.20p 101.41p 102.20p 443912
26/01/2022 102.40p 102.58p 101.80p 102.00p 3381003
25/01/2022 102.20p 103.00p 101.80p 101.80p 282696
24/01/2022 102.00p 102.60p 101.60p 102.00p 466295
21/01/2022 102.20p 102.60p 101.48p 102.00p 520839
20/01/2022 102.60p 102.80p 102.20p 102.60p 359320
19/01/2022 103.20p 103.40p 101.60p 102.20p 758881
18/01/2022 102.80p 103.20p 102.60p 102.60p 294655
17/01/2022 102.60p 103.20p 102.20p 103.20p 263872
14/01/2022 102.20p 102.80p 102.10p 102.60p 666231
13/01/2022 102.80p 103.20p 102.20p 102.20p 829618
12/01/2022 102.40p 102.90p 102.20p 102.80p 1045472
10/01/2022 103.00p 103.00p 102.00p 102.60p 492706
07/01/2022 102.40p 103.00p 101.20p 103.00p 508279
06/01/2022 102.40p 102.80p 102.20p 102.20p 294540
05/01/2022 102.80p 105.00p 102.33p 102.60p 1165397
04/01/2022 102.40p 102.80p 102.00p 102.20p 3051237
31/12/2021 101.60p 102.20p 101.45p 101.60p 42416
30/12/2021 101.80p 102.40p 101.40p 102.00p 142599
29/12/2021 102.00p 102.20p 101.40p 102.00p 287426
24/12/2021 102.20p 102.20p 101.60p 101.60p 82109
23/12/2021 102.00p 102.20p 101.80p 101.80p 313361
22/12/2021 101.40p 102.00p 101.20p 102.00p 377697
21/12/2021 100.80p 101.60p 100.80p 101.60p 1166074
20/12/2021 101.20p 101.40p 100.00p 100.80p 247213
17/12/2021 101.20p 101.40p 100.70p 100.80p 1401724
16/12/2021 100.80p 101.20p 100.80p 101.00p 1646871
15/12/2021 100.80p 101.40p 100.80p 100.80p 552803
14/12/2021 100.80p 101.20p 99.90p 100.80p 458491
13/12/2021 101.00p 101.00p 99.80p 99.80p 294996
10/12/2021 100.80p 101.00p 99.90p 101.00p 216310
09/12/2021 100.80p 101.24p 100.00p 100.00p 829127
08/12/2021 100.00p 101.00p 99.80p 100.40p 1051151
07/12/2021 100.00p 101.20p 99.49p 100.00p 619844
06/12/2021 100.00p 101.00p 99.70p 100.00p 496974
03/12/2021 99.90p 100.00p 99.20p 99.90p 3828358
02/12/2021 99.40p 99.93p 99.16p 99.40p 451661
01/12/2021 99.80p 100.00p 99.00p 99.00p 564604
30/11/2021 98.50p 99.70p 98.27p 99.10p 222015
29/11/2021 99.30p 99.60p 98.49p 99.40p 519599
26/11/2021 98.90p 99.67p 98.50p 98.90p 605616
25/11/2021 99.30p 100.00p 98.74p 99.10p 1267054
24/11/2021 99.70p 99.90p 98.80p 98.80p 1327785
23/11/2021 99.30p 99.90p 98.82p 98.90p 298898
22/11/2021 99.90p 100.77p 98.70p 98.70p 569913
19/11/2021 100.00p 100.20p 99.70p 99.70p 710771
18/11/2021 99.50p 100.63p 98.80p 99.00p 487815
17/11/2021 101.00p 101.20p 98.40p 100.00p 793938
16/11/2021 101.00p 101.40p 100.80p 100.80p 348017
15/11/2021 101.00p 101.40p 100.41p 101.00p 685124
12/11/2021 100.20p 101.00p 99.67p 100.40p 466474
11/11/2021 100.00p 100.20p 99.67p 99.70p 631165
10/11/2021 100.00p 100.20p 99.80p 100.00p 669644
09/11/2021 100.60p 100.80p 99.80p 100.00p 685286
08/11/2021 100.20p 100.80p 99.80p 100.80p 202784
05/11/2021 100.60p 100.80p 100.00p 100.60p 652748
04/11/2021 100.40p 100.80p 100.00p 100.20p 755055
03/11/2021 100.40p 100.60p 100.00p 100.40p 368211
02/11/2021 100.80p 101.00p 100.40p 100.60p 669048
01/11/2021 100.20p 100.80p 99.72p 100.60p 2051963
29/10/2021 99.80p 100.20p 99.00p 99.60p 6659492
28/10/2021 99.90p 100.20p 99.60p 99.60p 175309
27/10/2021 100.00p 100.40p 99.80p 100.00p 679102
26/10/2021 100.20p 100.60p 99.40p 100.20p 369053
25/10/2021 100.00p 100.60p 100.00p 100.20p 235412
22/10/2021 100.60p 100.60p 99.80p 100.20p 472038
21/10/2021 100.00p 100.60p 99.00p 100.20p 209356
20/10/2021 100.40p 100.60p 99.80p 99.90p 372995
19/10/2021 100.40p 100.80p 100.15p 100.60p 514890
18/10/2021 100.60p 100.80p 100.20p 100.80p 331019
15/10/2021 100.00p 100.60p 100.00p 100.60p 269203
14/10/2021 100.40p 100.80p 100.00p 100.60p 664922
13/10/2021 99.40p 100.60p 99.34p 100.20p 502052
12/10/2021 100.20p 100.40p 99.50p 99.50p 326448
11/10/2021 100.60p 100.60p 99.16p 100.20p 186274
08/10/2021 100.60p 100.60p 97.94p 100.40p 353528
07/10/2021 99.00p 99.60p 98.00p 99.60p 318952
06/10/2021 97.80p 99.50p 97.80p 99.40p 674766
05/10/2021 98.20p 98.50p 97.87p 98.40p 1203757
04/10/2021 99.10p 99.50p 98.20p 98.20p 658873
01/10/2021 100.00p 100.24p 98.70p 98.70p 461828
30/09/2021 100.20p 100.40p 99.80p 99.80p 1084000
29/09/2021 100.20p 100.40p 99.89p 100.20p 259820
28/09/2021 100.40p 100.80p 99.80p 100.40p 326496
27/09/2021 100.40p 101.05p 100.20p 100.20p 228606
24/09/2021 101.60p 101.66p 100.20p 100.40p 377895
23/09/2021 101.60p 101.85p 101.20p 101.20p 746180
22/09/2021 101.00p 102.00p 101.00p 101.40p 1773092
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

*Close Price adjusted for both dividends and splits