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
25/02/2020 117.00p 118.00p 116.75p 117.00p 5505563
24/02/2020 116.50p 117.50p 116.50p 117.50p 678437
21/02/2020 116.50p 117.00p 116.32p 116.50p 839158
20/02/2020 117.00p 117.75p 116.50p 116.50p 1917314
19/02/2020 120.00p 120.00p 119.00p 119.50p 271083
18/02/2020 120.00p 120.55p 119.50p 120.00p 550117
17/02/2020 119.00p 120.00p 118.50p 119.50p 838759
14/02/2020 118.50p 119.00p 117.50p 118.50p 366405
13/02/2020 119.50p 119.50p 117.00p 118.00p 954560
12/02/2020 120.00p 120.00p 119.00p 119.00p 942687
11/02/2020 122.50p 122.75p 118.50p 118.50p 367806
10/02/2020 123.00p 123.00p 122.00p 122.00p 1218278
07/02/2020 122.00p 123.00p 121.50p 123.00p 7772258
06/02/2020 121.00p 122.50p 120.30p 122.50p 242875
05/02/2020 121.50p 121.50p 120.00p 120.00p 462176
04/02/2020 121.00p 121.50p 120.00p 120.50p 6484103
03/02/2020 119.00p 120.50p 118.00p 119.00p 400859
31/01/2020 117.50p 120.00p 117.00p 118.50p 461115
30/01/2020 118.00p 118.00p 117.00p 117.00p 895618
29/01/2020 119.00p 119.39p 116.50p 117.00p 386814
28/01/2020 122.00p 122.00p 117.12p 118.00p 1660730
27/01/2020 124.00p 124.00p 121.50p 121.50p 374053
24/01/2020 124.50p 125.50p 124.00p 124.50p 3138471
23/01/2020 124.50p 125.00p 124.00p 124.00p 344374
22/01/2020 124.50p 125.00p 123.50p 125.00p 338285
21/01/2020 124.50p 124.50p 123.50p 124.50p 465015
20/01/2020 124.50p 124.50p 123.50p 124.00p 227493
17/01/2020 123.00p 124.50p 123.00p 124.00p 365923
16/01/2020 123.50p 124.00p 122.76p 123.00p 302376
15/01/2020 123.00p 124.50p 123.00p 123.00p 258779
14/01/2020 125.50p 126.00p 123.30p 123.50p 2532792
13/01/2020 125.50p 126.00p 125.00p 125.00p 419175
10/01/2020 125.00p 126.00p 124.00p 124.50p 279938
09/01/2020 125.00p 126.00p 123.50p 124.50p 153839
08/01/2020 125.50p 126.00p 124.00p 124.50p 210303
07/01/2020 126.00p 126.50p 125.50p 126.50p 143273
06/01/2020 126.50p 126.50p 125.00p 126.50p 176131
03/01/2020 125.50p 126.50p 124.50p 126.50p 324869
02/01/2020 124.50p 126.00p 123.66p 126.00p 612110
31/12/2019 125.00p 125.00p 124.00p 124.00p 68660
30/12/2019 125.00p 125.00p 124.00p 125.00p 250468
27/12/2019 124.00p 125.00p 123.75p 125.00p 141177
24/12/2019 124.00p 124.00p 123.45p 123.75p 42593
23/12/2019 123.50p 124.00p 122.50p 123.50p 310676
20/12/2019 123.00p 124.50p 122.00p 124.50p 2620928
19/12/2019 123.50p 123.50p 123.00p 123.50p 384697
18/12/2019 122.50p 123.50p 122.50p 123.00p 460286
17/12/2019 124.00p 124.00p 123.00p 123.50p 1205122
16/12/2019 123.50p 124.00p 122.50p 124.00p 569147
13/12/2019 124.00p 125.00p 123.00p 123.50p 1871813
12/12/2019 122.00p 123.50p 121.00p 123.50p 388486
11/12/2019 122.50p 122.75p 120.00p 122.00p 431211
10/12/2019 124.00p 124.00p 122.50p 122.50p 542950
09/12/2019 123.50p 125.00p 122.00p 125.00p 390816
06/12/2019 121.50p 123.50p 121.50p 123.50p 446608
05/12/2019 123.00p 123.00p 121.50p 122.00p 204855
04/12/2019 121.50p 123.50p 121.50p 123.50p 329469
03/12/2019 122.50p 122.50p 121.50p 122.00p 1562302
02/12/2019 123.50p 123.50p 121.50p 123.00p 266228
29/11/2019 123.00p 123.50p 121.50p 122.50p 218414
28/11/2019 121.00p 123.50p 121.00p 123.00p 587972
27/11/2019 120.50p 123.50p 120.50p 123.50p 403613
26/11/2019 120.50p 122.00p 120.00p 121.50p 507447
25/11/2019 122.50p 122.50p 120.82p 122.00p 534612
22/11/2019 122.00p 123.00p 121.11p 123.00p 249051
21/11/2019 121.50p 122.00p 120.00p 122.00p 219790
20/11/2019 121.00p 123.00p 121.00p 123.00p 430411
19/11/2019 122.00p 122.00p 121.19p 122.00p 451695
18/11/2019 121.50p 122.00p 121.14p 121.50p 300773
15/11/2019 122.50p 123.00p 121.50p 121.50p 664102
14/11/2019 122.50p 123.00p 121.50p 122.00p 1282024
13/11/2019 122.00p 122.50p 121.78p 122.50p 124075
12/11/2019 122.50p 123.00p 121.50p 123.00p 188454
11/11/2019 121.50p 123.00p 121.50p 122.50p 320198
08/11/2019 123.00p 123.00p 122.00p 123.00p 226540
07/11/2019 122.50p 123.00p 121.81p 123.00p 198273
06/11/2019 122.00p 123.00p 121.50p 123.00p 125318
05/11/2019 121.50p 123.00p 121.08p 123.00p 248286
04/11/2019 121.50p 121.50p 120.50p 121.50p 200884
01/11/2019 120.00p 121.00p 119.52p 121.00p 472802
31/10/2019 120.50p 121.00p 119.50p 120.00p 107639
30/10/2019 120.00p 120.50p 119.38p 120.50p 414867
29/10/2019 120.00p 120.50p 119.00p 120.50p 178743
28/10/2019 120.00p 120.50p 119.00p 120.00p 2061589
25/10/2019 120.00p 121.50p 119.67p 120.50p 1099125
24/10/2019 122.00p 122.00p 120.00p 121.50p 137803
23/10/2019 120.00p 122.00p 120.00p 121.50p 387901
22/10/2019 121.50p 121.50p 120.00p 120.00p 443683
21/10/2019 121.00p 122.00p 121.00p 121.50p 403456
18/10/2019 120.50p 122.50p 120.00p 122.00p 367401
17/10/2019 121.00p 122.00p 120.20p 121.00p 944699
16/10/2019 121.50p 121.50p 120.50p 120.50p 276335
15/10/2019 121.50p 121.50p 120.50p 121.00p 319682
14/10/2019 122.00p 122.00p 120.49p 121.50p 263505
11/10/2019 121.00p 122.00p 119.50p 122.00p 715723
10/10/2019 121.00p 121.00p 119.00p 119.00p 223203
09/10/2019 119.50p 120.87p 119.50p 120.00p 345131
08/10/2019 123.00p 123.00p 119.50p 119.50p 507037
07/10/2019 122.50p 123.00p 121.51p 122.00p 167896
04/10/2019 122.50p 122.50p 121.00p 122.00p 137431
03/10/2019 120.00p 122.00p 120.00p 121.50p 1196417
02/10/2019 121.50p 121.50p 120.50p 121.00p 687432
01/10/2019 122.00p 122.00p 120.50p 121.00p 755447
30/09/2019 121.50p 122.00p 120.50p 122.00p 120475
27/09/2019 121.50p 122.00p 120.49p 121.50p 316586
26/09/2019 119.50p 121.50p 119.50p 121.50p 69709
25/09/2019 120.50p 121.00p 119.50p 120.50p 149681
24/09/2019 120.00p 121.50p 120.00p 120.50p 243533
23/09/2019 121.00p 121.50p 120.00p 121.00p 236377
20/09/2019 120.50p 121.12p 119.00p 120.50p 338335
19/09/2019 120.50p 120.50p 120.00p 120.50p 228538
18/09/2019 120.00p 120.50p 119.00p 120.50p 136234
17/09/2019 119.00p 120.00p 118.13p 119.50p 6368201
16/09/2019 120.50p 120.50p 118.00p 118.50p 346241
13/09/2019 120.00p 120.50p 118.50p 118.50p 709106
12/09/2019 121.00p 121.25p 120.00p 120.00p 177519
11/09/2019 121.00p 121.50p 120.77p 121.00p 267339
10/09/2019 121.50p 121.50p 120.21p 121.50p 279870
09/09/2019 122.00p 122.00p 120.50p 121.00p 283021
06/09/2019 121.00p 122.00p 120.50p 120.50p 114010
05/09/2019 122.50p 122.50p 120.50p 120.50p 339010
04/09/2019 122.50p 123.00p 121.50p 122.50p 157536
03/09/2019 121.00p 122.00p 120.45p 121.50p 246903
02/09/2019 121.00p 121.00p 119.65p 121.00p 249184
30/08/2019 119.50p 120.50p 119.50p 120.00p 145298
29/08/2019 118.50p 120.00p 118.50p 120.00p 1230293
28/08/2019 118.50p 120.50p 118.50p 119.00p 132069
27/08/2019 120.00p 121.00p 119.20p 120.00p 2598686
23/08/2019 120.00p 120.00p 118.50p 119.50p 329623
22/08/2019 119.00p 120.00p 119.00p 119.50p 251857
21/08/2019 121.50p 121.50p 120.00p 120.50p 374605
20/08/2019 120.50p 121.50p 120.50p 120.50p 319275
19/08/2019 121.00p 121.50p 119.30p 121.00p 1189730
16/08/2019 119.50p 120.50p 119.50p 120.50p 391341
15/08/2019 120.00p 120.50p 119.50p 119.50p 385703
14/08/2019 120.50p 121.00p 119.00p 119.00p 436777
13/08/2019 119.50p 120.00p 119.00p 119.50p 266831
12/08/2019 121.00p 121.00p 119.00p 119.00p 275088
09/08/2019 121.00p 121.00p 120.00p 120.00p 161274
08/08/2019 121.00p 121.00p 119.50p 120.00p 2291053
07/08/2019 119.50p 120.50p 119.15p 120.00p 396000
06/08/2019 118.00p 120.00p 117.50p 119.50p 462782
05/08/2019 117.00p 117.50p 116.12p 117.50p 580997
02/08/2019 116.50p 116.50p 115.00p 116.50p 609161
01/08/2019 117.50p 118.40p 115.50p 116.00p 703827
31/07/2019 119.00p 119.00p 117.00p 117.00p 488293
30/07/2019 119.00p 120.00p 118.00p 118.00p 334770
29/07/2019 119.50p 119.50p 118.50p 118.50p 224278
26/07/2019 121.00p 121.00p 119.00p 119.00p 89427
25/07/2019 121.00p 121.50p 120.25p 120.50p 2276653
24/07/2019 122.00p 122.00p 120.50p 121.00p 644371
23/07/2019 121.50p 122.00p 121.00p 121.00p 164743
22/07/2019 121.00p 122.00p 120.50p 121.00p 184375
19/07/2019 119.50p 120.99p 119.50p 120.50p 1627385
18/07/2019 120.50p 120.50p 119.50p 119.50p 811688
17/07/2019 121.00p 121.00p 119.50p 119.50p 900977
16/07/2019 119.50p 121.00p 119.28p 120.00p 230035
15/07/2019 120.50p 120.50p 119.00p 119.00p 150902
12/07/2019 118.50p 120.50p 118.50p 119.50p 162918
11/07/2019 121.00p 121.00p 118.50p 118.50p 145042
10/07/2019 119.50p 120.50p 118.50p 119.50p 201531
09/07/2019 120.50p 120.50p 119.00p 119.50p 876593
08/07/2019 120.00p 120.50p 119.00p 120.00p 321188
05/07/2019 120.50p 120.50p 119.99p 120.00p 184826
04/07/2019 120.00p 120.89p 120.00p 120.00p 197989
03/07/2019 119.50p 120.62p 119.50p 119.50p 260915
02/07/2019 120.00p 120.50p 119.50p 120.00p 1204139
01/07/2019 120.00p 120.00p 118.02p 119.50p 166807
28/06/2019 117.50p 120.00p 117.38p 119.50p 248785
27/06/2019 119.50p 119.50p 117.00p 118.00p 399404
26/06/2019 119.00p 119.00p 117.50p 118.50p 111811
25/06/2019 118.50p 119.47p 109.50p 119.00p 323313
24/06/2019 118.50p 119.92p 118.00p 118.50p 358300
21/06/2019 119.00p 120.00p 118.50p 119.50p 1162217
20/06/2019 121.50p 122.00p 118.50p 120.00p 691432
19/06/2019 121.50p 123.00p 121.00p 121.00p 252736
18/06/2019 118.50p 123.00p 118.50p 123.00p 607655
17/06/2019 119.00p 120.50p 118.40p 120.00p 169309
14/06/2019 118.00p 119.50p 117.78p 119.00p 233043
13/06/2019 119.50p 119.50p 118.00p 118.00p 247951
12/06/2019 117.50p 119.50p 117.00p 119.50p 516277
11/06/2019 117.50p 118.50p 117.00p 118.00p 203410
10/06/2019 115.50p 117.00p 115.00p 117.00p 273459
07/06/2019 114.50p 115.99p 114.00p 115.50p 260111
06/06/2019 114.00p 115.50p 114.00p 115.00p 747567
05/06/2019 115.00p 115.17p 113.50p 114.00p 1061195
04/06/2019 116.50p 116.50p 115.00p 115.50p 4799123
03/06/2019 116.00p 116.95p 115.50p 116.00p 124872
31/05/2019 116.50p 117.50p 116.00p 116.00p 158695
30/05/2019 117.00p 117.50p 117.00p 117.00p 1211362
29/05/2019 116.50p 117.50p 116.50p 116.50p 3169572
28/05/2019 117.50p 117.50p 116.50p 117.00p 355664
24/05/2019 117.00p 117.50p 116.50p 117.00p 225829
23/05/2019 117.50p 118.50p 116.50p 117.00p 226374
22/05/2019 119.50p 120.50p 118.50p 118.50p 468271
21/05/2019 119.00p 120.50p 119.00p 120.00p 115872
20/05/2019 120.00p 120.50p 119.25p 119.50p 279512
17/05/2019 120.00p 121.00p 119.00p 119.00p 319795
16/05/2019 120.50p 120.50p 120.00p 120.00p 187056
15/05/2019 119.00p 120.50p 118.90p 120.50p 357979

*Close Price adjusted for both dividends and splits