US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
06/07/2022 71.40p 71.40p 71.40p 71.40p 0
05/07/2022 71.50p 72.05p 70.56p 71.40p 31995
04/07/2022 71.90p 72.30p 71.50p 71.50p 2400
01/07/2022 71.90p 72.32p 71.21p 71.90p 40886
30/06/2022 71.10p 72.98p 70.80p 71.90p 294658
29/06/2022 71.10p 73.00p 71.10p 71.10p 55379
28/06/2022 71.10p 73.00p 71.10p 71.10p 53130
27/06/2022 71.10p 73.00p 71.10p 71.10p 33507
24/06/2022 71.10p 73.00p 71.10p 71.10p 17683
23/06/2022 71.10p 73.00p 71.10p 71.10p 42966
22/06/2022 71.10p 71.28p 71.10p 71.10p 18440
21/06/2022 70.80p 73.00p 70.80p 71.10p 16919
20/06/2022 71.00p 72.26p 70.80p 70.80p 45295
17/06/2022 70.60p 72.00p 70.38p 71.00p 13887
16/06/2022 70.60p 72.00p 69.73p 70.60p 30479
15/06/2022 70.60p 72.00p 69.90p 70.60p 1598
14/06/2022 70.60p 72.00p 70.60p 70.60p 40511
13/06/2022 70.40p 71.73p 70.40p 70.60p 19525
10/06/2022 70.40p 71.34p 70.00p 70.40p 88498
09/06/2022 70.40p 71.00p 69.72p 70.40p 36211
08/06/2022 70.40p 70.64p 69.71p 70.40p 77485
07/06/2022 70.40p 71.43p 69.50p 70.40p 140120
06/06/2022 70.40p 71.48p 69.56p 70.40p 98732
03/06/2022 70.40p 71.43p 69.31p 70.40p 35867
02/06/2022 70.40p 71.43p 69.31p 70.40p 35867
01/06/2022 70.40p 71.43p 69.31p 70.40p 35867
31/05/2022 70.40p 70.98p 69.32p 70.40p 48027
30/05/2022 70.40p 71.60p 69.32p 70.40p 49713
27/05/2022 70.40p 71.22p 69.32p 70.40p 31410
26/05/2022 70.40p 71.41p 70.40p 70.40p 45540
25/05/2022 70.40p 71.60p 69.51p 70.40p 162827
24/05/2022 70.40p 70.59p 70.40p 70.40p 76150
23/05/2022 70.40p 71.43p 69.67p 70.40p 57417
20/05/2022 70.30p 71.00p 70.30p 70.40p 150099
19/05/2022 70.30p 71.00p 70.30p 70.30p 35082
18/05/2022 70.10p 71.00p 70.10p 70.30p 74198
17/05/2022 70.10p 71.60p 69.89p 70.10p 103201
16/05/2022 69.50p 71.06p 69.50p 70.10p 148730
13/05/2022 69.50p 71.00p 68.96p 69.50p 15241
12/05/2022 69.30p 71.00p 68.00p 69.50p 55400
11/05/2022 69.30p 70.80p 68.63p 69.30p 101044
10/05/2022 69.30p 70.76p 68.62p 69.30p 40371
09/05/2022 69.30p 70.83p 68.45p 69.30p 46238
06/05/2022 70.00p 70.83p 67.60p 69.30p 131308
05/05/2022 70.00p 70.58p 69.46p 70.00p 47802
04/05/2022 70.00p 70.72p 69.00p 70.00p 51004
03/05/2022 69.50p 70.97p 68.45p 70.00p 162640
02/05/2022 69.50p 70.95p 68.00p 69.50p 104724
29/04/2022 69.50p 70.95p 68.00p 69.50p 104724
28/04/2022 69.50p 71.00p 68.78p 69.50p 19088
27/04/2022 69.50p 70.85p 68.78p 69.50p 23703
26/04/2022 69.50p 70.97p 68.00p 69.50p 43821
25/04/2022 69.50p 71.00p 68.33p 69.50p 51705
22/04/2022 69.50p 70.25p 68.30p 69.50p 99664
21/04/2022 69.80p 69.80p 69.63p 69.80p 41918
20/04/2022 69.80p 70.06p 69.71p 69.80p 33558
19/04/2022 70.00p 70.14p 69.22p 69.80p 40007
18/04/2022 70.00p 70.98p 69.34p 70.00p 37992
15/04/2022 70.00p 70.98p 69.34p 70.00p 37992
14/04/2022 70.00p 70.98p 69.34p 70.00p 37992
13/04/2022 70.00p 70.70p 70.00p 70.00p 86004
12/04/2022 70.00p 70.06p 69.77p 70.00p 16344
11/04/2022 70.30p 71.57p 69.77p 70.00p 77144
08/04/2022 70.30p 71.57p 69.00p 70.30p 159637
07/04/2022 70.30p 70.42p 69.65p 70.30p 96617
06/04/2022 70.70p 71.00p 70.70p 70.70p 119703
05/04/2022 70.70p 70.93p 69.85p 70.70p 68955
04/04/2022 70.70p 71.11p 69.00p 70.70p 167982
01/04/2022 70.70p 72.03p 70.70p 70.70p 62619
31/03/2022 70.70p 71.11p 70.70p 70.70p 73878
30/03/2022 70.70p 71.01p 70.65p 70.70p 36791
29/03/2022 70.70p 72.23p 70.70p 70.70p 74543
28/03/2022 70.70p 72.40p 69.00p 70.70p 95206
25/03/2022 70.70p 72.23p 69.00p 70.70p 42770
24/03/2022 70.70p 70.72p 69.00p 70.70p 74711
23/03/2022 70.70p 71.75p 70.26p 70.70p 22232
22/03/2022 70.70p 72.23p 69.02p 70.70p 61510
21/03/2022 70.70p 70.90p 70.61p 70.70p 58329
18/03/2022 70.70p 71.20p 69.02p 70.70p 71611
17/03/2022 70.70p 71.06p 69.00p 70.70p 43415
16/03/2022 70.70p 71.49p 70.70p 70.70p 59382
15/03/2022 70.70p 71.50p 69.00p 70.70p 76474
14/03/2022 70.90p 72.25p 68.50p 70.70p 158463
11/03/2022 70.90p 71.20p 69.40p 70.90p 41441
10/03/2022 70.90p 71.65p 69.55p 70.90p 59724
09/03/2022 70.90p 72.40p 69.90p 70.90p 54783
08/03/2022 70.90p 71.65p 69.73p 70.90p 17246
07/03/2022 70.90p 72.40p 69.00p 70.90p 111531
04/03/2022 70.90p 72.00p 69.50p 70.90p 105944
03/03/2022 70.90p 72.00p 69.73p 70.90p 73400
02/03/2022 70.90p 70.90p 69.40p 70.90p 20372
01/03/2022 70.90p 70.90p 69.40p 69.40p 7550
28/02/2022 70.90p 72.16p 69.64p 70.90p 21127
25/02/2022 70.90p 70.90p 69.40p 70.90p 24193
24/02/2022 70.90p 70.90p 69.40p 70.90p 10844
23/02/2022 70.90p 71.00p 69.40p 70.90p 103545
22/02/2022 70.90p 70.90p 69.76p 70.90p 81387
21/02/2022 71.50p 72.00p 69.69p 71.00p 108271
18/02/2022 71.50p 71.64p 70.00p 71.50p 30298
17/02/2022 71.50p 71.50p 70.00p 71.50p 104639
16/02/2022 71.50p 71.50p 70.00p 71.50p 49255
15/02/2022 72.00p 72.00p 71.00p 71.50p 14997
14/02/2022 72.00p 72.00p 71.10p 72.00p 71599
11/02/2022 72.00p 72.04p 71.44p 72.00p 45612
10/02/2022 72.20p 72.23p 71.52p 72.00p 34412
09/02/2022 72.00p 72.98p 71.50p 72.00p 18458
08/02/2022 72.00p 72.43p 71.41p 72.00p 29181
07/02/2022 72.00p 72.10p 71.38p 72.00p 76473
04/02/2022 72.00p 72.10p 71.40p 72.00p 11576
03/02/2022 72.00p 72.19p 71.40p 72.00p 22153
02/02/2022 72.00p 72.98p 71.50p 72.00p 103047
01/02/2022 71.50p 72.90p 71.00p 72.00p 178470
31/01/2022 71.50p 72.97p 70.75p 71.50p 32918
28/01/2022 72.00p 72.98p 70.78p 71.50p 21868
27/01/2022 72.00p 72.00p 71.50p 72.00p 103214
26/01/2022 72.00p 72.00p 71.52p 72.00p 161613
25/01/2022 72.00p 72.00p 71.50p 72.00p 159536
24/01/2022 72.00p 72.00p 71.50p 72.00p 179374
21/01/2022 71.00p 72.02p 71.00p 72.00p 227995
20/01/2022 71.00p 72.00p 70.00p 71.50p 799304
19/01/2022 71.00p 72.00p 70.58p 71.00p 249817
18/01/2022 71.00p 72.00p 70.50p 71.00p 421353
17/01/2022 70.00p 71.11p 69.02p 71.00p 1176933
14/01/2022 70.50p 70.98p 69.00p 70.00p 13633
13/01/2022 70.00p 70.03p 69.10p 70.00p 6260
12/01/2022 70.00p 70.15p 69.00p 70.00p 50536
10/01/2022 70.50p 70.50p 69.00p 70.00p 57570
07/01/2022 70.50p 70.50p 69.00p 70.00p 78566
06/01/2022 70.50p 70.50p 69.00p 70.00p 46053
05/01/2022 70.50p 70.83p 69.00p 70.50p 43230
04/01/2022 70.50p 70.94p 69.18p 70.50p 96786
31/12/2021 70.50p 70.90p 69.18p 70.50p 9835
30/12/2021 70.50p 70.95p 69.18p 70.50p 58883
29/12/2021 70.50p 70.99p 69.15p 70.50p 39299
27/12/2021 71.00p 71.15p 69.00p 70.50p 78075
24/12/2021 71.00p 71.15p 69.00p 70.50p 78075
23/12/2021 71.00p 71.40p 69.13p 71.00p 41027
22/12/2021 71.00p 71.80p 69.00p 71.00p 61531
21/12/2021 71.00p 71.80p 69.00p 71.00p 28624
20/12/2021 71.00p 72.96p 69.00p 71.00p 87033
17/12/2021 71.00p 73.00p 69.60p 71.00p 7004
16/12/2021 71.30p 71.46p 69.58p 71.00p 13309
15/12/2021 71.60p 71.79p 69.80p 71.60p 25875
14/12/2021 71.60p 71.79p 69.80p 71.60p 8978
13/12/2021 71.50p 73.00p 69.79p 71.60p 47605
10/12/2021 71.50p 73.36p 69.64p 71.50p 38058
09/12/2021 71.50p 71.68p 69.64p 71.50p 58084
08/12/2021 71.50p 71.68p 69.64p 71.50p 37151
07/12/2021 71.50p 71.68p 69.60p 71.50p 82268
06/12/2021 71.50p 71.68p 69.60p 71.50p 47612
03/12/2021 71.50p 71.68p 69.64p 71.50p 20644
02/12/2021 71.50p 71.50p 71.50p 71.50p 0
01/12/2021 71.50p 71.73p 69.64p 71.50p 6927
30/11/2021 71.50p 71.73p 69.60p 71.50p 9638
29/11/2021 71.50p 73.00p 69.64p 71.50p 132538
26/11/2021 71.50p 71.69p 69.64p 71.50p 12368
25/11/2021 71.50p 71.69p 69.64p 71.50p 47629
24/11/2021 71.50p 73.00p 69.64p 71.50p 39481
23/11/2021 71.50p 73.00p 69.64p 71.50p 26535
22/11/2021 71.60p 73.00p 69.60p 71.50p 35868
19/11/2021 71.50p 73.36p 71.50p 71.50p 21018
18/11/2021 71.30p 72.60p 69.60p 71.50p 34154
17/11/2021 71.80p 72.57p 70.00p 71.30p 37228
16/11/2021 71.80p 73.00p 70.00p 73.00p 27521
15/11/2021 72.00p 72.00p 70.00p 71.80p 52453
12/11/2021 72.00p 72.00p 70.00p 72.00p 29545
11/11/2021 72.00p 72.00p 70.00p 72.00p 115457
10/11/2021 72.00p 72.00p 70.00p 72.00p 56597
09/11/2021 72.30p 72.30p 70.11p 72.00p 24865
08/11/2021 72.60p 73.44p 70.25p 72.30p 70033
05/11/2021 72.60p 72.60p 70.61p 72.60p 95975
04/11/2021 72.80p 72.80p 70.60p 72.60p 24520
03/11/2021 72.80p 72.80p 70.60p 72.80p 84615
02/11/2021 72.80p 73.56p 71.00p 72.80p 58291
01/11/2021 72.80p 72.80p 71.00p 72.80p 68758
29/10/2021 72.80p 72.80p 71.00p 72.80p 34693
28/10/2021 73.00p 73.56p 71.04p 72.80p 20591
27/10/2021 73.00p 73.10p 71.60p 73.10p 50627
26/10/2021 73.00p 73.73p 71.60p 73.10p 9773
25/10/2021 73.00p 73.10p 71.60p 73.10p 56806
22/10/2021 73.00p 73.73p 71.60p 73.10p 8213
21/10/2021 73.00p 73.10p 72.16p 73.10p 4118
20/10/2021 73.00p 74.00p 71.60p 73.10p 122201
19/10/2021 73.00p 73.10p 71.60p 73.10p 32243
18/10/2021 73.00p 73.10p 71.64p 73.10p 21579
15/10/2021 73.00p 73.10p 71.60p 73.10p 73538
14/10/2021 73.00p 73.10p 71.64p 73.10p 13256
13/10/2021 73.00p 73.10p 71.63p 73.10p 15960
12/10/2021 73.00p 73.20p 71.63p 73.10p 51105
11/10/2021 73.00p 73.73p 71.60p 73.10p 66058
08/10/2021 73.00p 73.73p 71.60p 73.10p 62028
07/10/2021 73.00p 73.73p 71.60p 73.10p 11700
06/10/2021 74.50p 74.50p 72.00p 73.50p 21584
05/10/2021 74.80p 75.85p 73.18p 74.50p 6815
04/10/2021 74.80p 74.80p 73.00p 74.80p 34149
01/10/2021 74.80p 74.80p 73.00p 74.80p 72029
30/09/2021 74.80p 74.80p 73.04p 74.80p 15103
29/09/2021 74.80p 74.80p 73.00p 74.80p 21313
28/09/2021 74.80p 74.80p 73.00p 74.80p 21020
27/09/2021 74.80p 74.80p 73.00p 74.80p 44416

*Close Price adjusted for both dividends and splits