US Solar Fund (GBP) (USFP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. US Solar Fund (GBP)

Date Open High Low Close* Volume
02/02/2024 43.20p 43.60p 42.40p 43.20p 65422
01/02/2024 43.20p 43.60p 42.40p 43.20p 68010
31/01/2024 43.20p 43.46p 42.86p 43.20p 10295
30/01/2024 43.20p 43.78p 42.40p 43.20p 91085
29/01/2024 43.20p 43.50p 42.40p 43.20p 11888
26/01/2024 43.20p 43.54p 42.00p 43.20p 39732
25/01/2024 43.20p 43.54p 42.40p 43.20p 41272
24/01/2024 43.20p 43.55p 42.40p 43.20p 46054
23/01/2024 43.20p 43.60p 42.45p 43.20p 64969
22/01/2024 43.20p 43.20p 42.45p 43.20p 43222
19/01/2024 43.20p 43.90p 42.60p 43.20p 544299
18/01/2024 43.15p 43.95p 42.83p 43.20p 374031
17/01/2024 43.15p 44.00p 42.35p 43.15p 71372
16/01/2024 43.15p 43.92p 42.35p 43.30p 59223
15/01/2024 43.15p 43.79p 42.79p 43.15p 28487
12/01/2024 43.15p 43.79p 42.35p 43.15p 53482
11/01/2024 43.15p 44.00p 42.76p 43.15p 263023
10/01/2024 43.15p 43.49p 42.77p 43.15p 28839
09/01/2024 43.15p 43.47p 42.76p 43.15p 49475
08/01/2024 43.15p 44.00p 42.73p 43.15p 66816
05/01/2024 43.15p 44.00p 43.15p 43.15p 9050
04/01/2024 43.10p 43.47p 42.69p 43.15p 19927
03/01/2024 43.00p 44.00p 42.69p 43.10p 31777
02/01/2024 42.85p 43.45p 42.43p 43.00p 127849
29/12/2023 42.85p 43.45p 42.43p 42.85p 12789
28/12/2023 42.75p 45.00p 42.10p 42.85p 74985
27/12/2023 42.25p 43.45p 42.04p 42.75p 175700
22/12/2023 42.25p 43.00p 41.55p 42.25p 16222
21/12/2023 41.50p 43.25p 41.46p 42.25p 59960
20/12/2023 40.75p 42.00p 40.57p 41.50p 268126
19/12/2023 40.60p 41.75p 39.70p 40.75p 181323
18/12/2023 40.60p 41.72p 39.26p 40.60p 172832
15/12/2023 40.60p 41.75p 39.26p 40.60p 41258
14/12/2023 40.60p 40.85p 39.25p 40.60p 34566
13/12/2023 40.55p 41.75p 39.10p 40.60p 25865
12/12/2023 40.55p 40.90p 39.10p 40.55p 48313
11/12/2023 40.55p 41.09p 39.10p 40.55p 154296
08/12/2023 40.80p 41.75p 39.94p 40.80p 34252
07/12/2023 41.00p 41.78p 39.60p 40.80p 104554
06/12/2023 41.00p 41.80p 41.00p 41.00p 75281
05/12/2023 41.00p 41.50p 41.00p 41.00p 68218
04/12/2023 41.00p 41.92p 40.92p 41.50p 157514
01/12/2023 41.00p 41.65p 40.90p 41.00p 71979
30/11/2023 41.00p 41.00p 40.00p 41.00p 171464
29/11/2023 41.00p 41.00p 40.92p 41.00p 7500
28/11/2023 41.00p 41.65p 40.00p 41.00p 112989
27/11/2023 41.00p 41.30p 40.00p 41.00p 98851
24/11/2023 41.00p 41.40p 40.00p 41.00p 95871
23/11/2023 41.00p 41.41p 40.12p 41.00p 1237
22/11/2023 41.00p 41.00p 40.12p 41.00p 37853
21/11/2023 41.00p 41.00p 40.00p 41.00p 62304
20/11/2023 41.00p 41.00p 40.00p 41.00p 82612
17/11/2023 41.00p 41.00p 40.96p 41.00p 29369
16/11/2023 41.00p 41.00p 40.10p 41.00p 77298
15/11/2023 41.00p 41.00p 40.00p 41.00p 53712
14/11/2023 41.50p 41.50p 40.00p 41.00p 62810
13/11/2023 41.50p 41.75p 41.10p 41.50p 104017
10/11/2023 41.00p 41.75p 41.00p 41.50p 76956
09/11/2023 41.00p 41.58p 40.00p 41.00p 432334
08/11/2023 41.00p 41.00p 40.00p 41.00p 30511
07/11/2023 41.00p 41.00p 40.00p 41.00p 143425
06/11/2023 41.00p 41.00p 37.00p 41.00p 57556
03/11/2023 42.50p 42.50p 40.00p 41.00p 115597
02/11/2023 44.00p 44.00p 41.00p 42.50p 120861
01/11/2023 44.70p 44.70p 42.00p 44.00p 53000
31/10/2023 45.25p 45.25p 43.40p 44.95p 49901
30/10/2023 45.50p 45.50p 44.00p 45.25p 16872
27/10/2023 45.50p 45.50p 44.00p 45.50p 11250
26/10/2023 45.50p 45.50p 44.02p 45.50p 5127
25/10/2023 45.50p 45.50p 44.02p 45.50p 8903
24/10/2023 45.50p 45.50p 44.02p 45.50p 10308
23/10/2023 45.50p 45.50p 44.02p 45.50p 30004
20/10/2023 45.50p 45.50p 44.18p 45.50p 24353
19/10/2023 45.50p 45.50p 44.17p 45.50p 59933
18/10/2023 45.50p 45.50p 44.09p 45.50p 19562
17/10/2023 45.70p 45.70p 44.00p 45.50p 94466
16/10/2023 45.50p 45.70p 44.00p 45.70p 94561
13/10/2023 45.70p 45.70p 44.40p 45.70p 32726
12/10/2023 46.50p 46.50p 44.43p 45.70p 128316
11/10/2023 46.80p 47.00p 45.00p 46.50p 103081
10/10/2023 47.00p 47.00p 46.00p 46.80p 13394
09/10/2023 48.00p 48.00p 46.00p 47.00p 32694
06/10/2023 48.00p 48.00p 46.53p 48.00p 33103
05/10/2023 48.15p 48.15p 46.63p 48.00p 12449
04/10/2023 48.45p 48.75p 47.00p 48.30p 198042
03/10/2023 48.45p 48.80p 48.45p 48.45p 3888
02/10/2023 48.45p 48.75p 47.72p 48.45p 35654
29/09/2023 48.45p 48.80p 47.71p 48.45p 71913
28/09/2023 48.45p 48.75p 47.45p 48.45p 83754
27/09/2023 48.45p 48.98p 47.44p 48.45p 63179
26/09/2023 48.45p 48.90p 47.42p 48.45p 38554
25/09/2023 48.45p 48.90p 47.40p 48.45p 38385
22/09/2023 48.45p 48.89p 47.44p 48.45p 41292
21/09/2023 48.45p 48.45p 47.44p 48.45p 53424
20/09/2023 48.45p 48.45p 47.42p 48.45p 1318
19/09/2023 48.45p 48.98p 47.44p 48.45p 45504
18/09/2023 48.45p 48.98p 47.42p 48.45p 69720
15/09/2023 48.45p 48.50p 47.42p 48.45p 6352
14/09/2023 48.45p 48.45p 47.40p 48.45p 77042
13/09/2023 48.45p 48.45p 47.40p 48.45p 3684
12/09/2023 48.45p 48.45p 47.40p 48.45p 60694
11/09/2023 48.45p 48.45p 47.40p 48.45p 141952
08/09/2023 48.45p 48.45p 47.40p 48.45p 72310
07/09/2023 48.45p 48.45p 47.40p 48.45p 12879
06/09/2023 48.45p 48.45p 47.40p 48.45p 81729
05/09/2023 48.45p 48.45p 47.40p 48.45p 33534
04/09/2023 48.45p 48.45p 47.10p 48.45p 80013
01/09/2023 48.45p 48.45p 47.40p 48.45p 9693
31/08/2023 48.45p 48.45p 47.40p 48.45p 10106
30/08/2023 48.45p 48.68p 47.40p 48.45p 121053
29/08/2023 48.45p 48.45p 47.42p 48.45p 68447
25/08/2023 48.45p 48.50p 47.42p 48.45p 57546
24/08/2023 48.45p 48.45p 47.42p 48.45p 14521
23/08/2023 48.45p 48.50p 47.42p 48.45p 146414
22/08/2023 48.45p 48.45p 47.40p 48.45p 51329
21/08/2023 48.65p 48.65p 47.40p 48.45p 64688
18/08/2023 48.65p 48.68p 46.00p 48.65p 62992
17/08/2023 48.65p 48.68p 47.40p 48.65p 30367
16/08/2023 48.65p 48.68p 47.10p 48.65p 18111
15/08/2023 48.65p 48.68p 47.40p 48.65p 34276
14/08/2023 48.65p 48.68p 47.40p 48.65p 61625
11/08/2023 48.65p 48.70p 47.70p 48.65p 71141
10/08/2023 48.65p 48.74p 47.71p 48.65p 56864
09/08/2023 48.65p 48.65p 47.71p 48.65p 89866
08/08/2023 48.65p 48.65p 47.70p 48.65p 156209
07/08/2023 48.65p 48.65p 47.77p 48.65p 28177
04/08/2023 48.65p 48.65p 47.76p 48.65p 50395
03/08/2023 48.65p 48.65p 47.40p 48.65p 172676
02/08/2023 48.65p 48.65p 47.41p 48.65p 85410
01/08/2023 48.70p 48.70p 47.00p 48.65p 204309
31/07/2023 48.70p 48.70p 47.40p 48.70p 382510
28/07/2023 48.70p 48.70p 47.40p 48.70p 267935
27/07/2023 48.70p 48.70p 47.43p 48.70p 3745
26/07/2023 48.70p 49.00p 47.40p 48.70p 17286
25/07/2023 48.70p 49.60p 47.45p 48.70p 14426
24/07/2023 48.70p 49.57p 47.43p 48.70p 41807
21/07/2023 48.70p 49.59p 47.45p 48.70p 38168
20/07/2023 48.30p 49.68p 47.45p 48.70p 93614
19/07/2023 48.00p 48.97p 46.58p 48.70p 35124
18/07/2023 49.50p 49.50p 46.00p 46.30p 29702
17/07/2023 51.50p 51.50p 47.50p 49.50p 77107
14/07/2023 52.00p 52.00p 48.50p 51.50p 31624
13/07/2023 52.70p 52.70p 50.60p 52.00p 37197
12/07/2023 52.70p 52.70p 51.00p 52.70p 90231
11/07/2023 52.70p 52.96p 51.40p 52.70p 53718
10/07/2023 53.20p 53.21p 51.40p 52.70p 66430
07/07/2023 53.40p 53.74p 53.40p 53.40p 2237
06/07/2023 53.40p 53.74p 52.41p 53.40p 2999
05/07/2023 54.70p 54.70p 53.00p 53.40p 4608
04/07/2023 54.70p 54.70p 53.00p 53.80p 27242
03/07/2023 54.70p 54.70p 53.00p 53.80p 24305
30/06/2023 54.70p 54.70p 53.00p 53.80p 21386
29/06/2023 54.70p 54.70p 53.00p 53.80p 64996
28/06/2023 55.00p 55.00p 52.00p 53.80p 283811
27/06/2023 55.00p 56.96p 53.68p 53.80p 70915
26/06/2023 55.50p 55.50p 54.00p 55.00p 8215
23/06/2023 56.00p 56.00p 53.05p 55.50p 3746
22/06/2023 56.10p 56.10p 52.50p 56.00p 23704
21/06/2023 56.10p 56.10p 54.20p 56.10p 443
20/06/2023 56.10p 56.10p 54.20p 56.10p 19745
19/06/2023 56.70p 56.70p 55.00p 56.50p 60413
16/06/2023 56.70p 56.70p 55.40p 56.70p 31946
15/06/2023 56.70p 56.90p 54.80p 56.70p 105329
14/06/2023 57.00p 57.40p 55.72p 57.00p 20800
13/06/2023 57.00p 57.48p 55.72p 57.00p 15170
12/06/2023 57.00p 57.83p 55.40p 57.00p 228045
09/06/2023 57.00p 57.16p 55.80p 57.00p 2153
08/06/2023 57.00p 57.16p 55.80p 57.00p 67965
07/06/2023 57.00p 58.44p 55.80p 57.00p 50685
06/06/2023 57.00p 57.50p 55.78p 57.00p 89331
05/06/2023 57.00p 57.00p 55.78p 57.00p 49030
02/06/2023 57.00p 57.00p 55.78p 57.00p 2621
01/06/2023 57.00p 57.00p 56.20p 57.00p 5933
31/05/2023 57.00p 58.44p 55.78p 57.00p 10196
30/05/2023 57.30p 57.30p 55.78p 57.00p 61615
26/05/2023 57.30p 58.00p 56.51p 57.30p 26023
25/05/2023 57.30p 57.30p 56.51p 57.30p 8061
24/05/2023 57.30p 58.00p 56.00p 57.30p 39392
23/05/2023 57.30p 57.30p 56.45p 57.30p 4060
22/05/2023 57.30p 57.30p 55.60p 57.30p 172356
19/05/2023 57.30p 57.30p 56.00p 57.30p 52267
18/05/2023 57.20p 57.91p 55.44p 57.30p 29336
17/05/2023 57.20p 57.20p 55.00p 57.20p 98058
16/05/2023 57.40p 57.40p 55.00p 57.20p 95390
15/05/2023 60.80p 60.80p 55.00p 57.40p 179331
12/05/2023 63.50p 63.60p 58.60p 60.80p 343964
11/05/2023 64.70p 64.70p 62.80p 64.70p 80730
10/05/2023 64.70p 64.70p 62.80p 64.70p 32421
09/05/2023 64.70p 64.70p 62.00p 62.80p 67435
05/05/2023 64.70p 64.70p 62.80p 62.80p 38839
04/05/2023 64.70p 64.70p 62.80p 64.70p 18138
03/05/2023 64.70p 64.70p 62.80p 64.70p 29375
02/05/2023 64.70p 64.70p 62.80p 64.70p 28493
28/04/2023 64.70p 64.70p 62.82p 64.70p 54589
27/04/2023 64.70p 64.70p 62.81p 64.70p 10596
26/04/2023 64.70p 64.70p 62.80p 64.70p 25037
25/04/2023 64.70p 64.70p 62.80p 64.70p 14892
24/04/2023 64.70p 64.70p 62.81p 64.70p 19013
21/04/2023 64.70p 64.70p 62.81p 64.70p 7097
20/04/2023 64.80p 66.20p 62.81p 64.70p 22462

*Close Price adjusted for both dividends and splits