US Solar Fund (GBP) (USFP) Share Price

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

Date Open High Low Close* Volume
24/09/2021 75.30p 75.30p 73.50p 74.80p 146925
23/09/2021 75.50p 75.50p 74.00p 75.30p 24497
22/09/2021 75.50p 75.83p 74.00p 75.50p 41959
21/09/2021 75.50p 75.50p 74.00p 75.50p 18767
20/09/2021 75.50p 75.50p 74.00p 75.50p 64293
17/09/2021 75.50p 75.50p 74.03p 75.50p 14194
16/09/2021 75.50p 75.50p 74.00p 75.50p 21971
15/09/2021 75.50p 75.50p 74.00p 75.50p 66591
14/09/2021 75.50p 75.50p 74.17p 75.50p 18912
13/09/2021 75.50p 75.50p 74.16p 75.50p 6322
10/09/2021 75.50p 75.50p 74.16p 75.50p 32627
09/09/2021 75.50p 76.00p 74.03p 75.50p 83970
08/09/2021 75.50p 75.50p 74.15p 75.50p 21341
07/09/2021 75.50p 75.50p 74.00p 75.50p 33131
06/09/2021 75.50p 75.50p 74.00p 75.50p 28800
03/09/2021 75.50p 75.50p 74.00p 75.50p 60140
02/09/2021 76.00p 76.80p 74.00p 75.50p 82011
01/09/2021 76.00p 76.00p 74.00p 76.00p 114339
31/08/2021 76.00p 76.00p 74.20p 76.00p 30651
30/08/2021 75.50p 76.00p 74.18p 76.00p 57920
27/08/2021 75.50p 76.00p 74.18p 76.00p 57920
26/08/2021 75.50p 75.50p 74.18p 75.50p 7775
25/08/2021 75.50p 75.50p 74.18p 75.50p 30325
24/08/2021 75.50p 75.50p 74.15p 75.50p 12465
23/08/2021 75.00p 75.50p 74.02p 75.50p 38949
20/08/2021 75.50p 75.50p 74.00p 75.00p 26981
19/08/2021 76.00p 76.48p 74.58p 75.70p 38020
18/08/2021 76.00p 76.20p 74.59p 76.20p 26172
17/08/2021 76.00p 76.20p 74.58p 76.20p 9734
16/08/2021 76.00p 77.29p 74.58p 76.20p 19828
13/08/2021 76.00p 77.42p 74.44p 76.20p 128414
12/08/2021 76.00p 77.46p 74.58p 76.20p 5679
11/08/2021 76.00p 77.66p 74.58p 76.20p 31431
10/08/2021 76.00p 77.70p 74.40p 76.20p 20721
09/08/2021 76.00p 77.80p 74.76p 76.20p 43979
06/08/2021 76.00p 78.00p 75.86p 76.20p 27603
05/08/2021 76.00p 77.80p 75.86p 76.20p 26971
04/08/2021 75.00p 77.82p 75.00p 76.20p 49870
03/08/2021 74.30p 76.00p 73.60p 75.00p 56586
02/08/2021 72.90p 74.50p 72.88p 73.80p 149726
30/07/2021 72.90p 74.67p 72.85p 72.90p 51104
29/07/2021 72.90p 73.00p 72.81p 72.90p 30988
28/07/2021 71.50p 73.00p 71.50p 72.90p 87884
27/07/2021 71.50p 72.40p 71.05p 71.50p 57625
26/07/2021 71.50p 72.43p 70.75p 71.50p 16849
23/07/2021 72.00p 72.43p 70.57p 71.50p 37745
22/07/2021 72.00p 72.80p 71.38p 72.00p 46410
21/07/2021 72.00p 72.00p 71.00p 72.00p 10550
20/07/2021 72.00p 72.62p 71.00p 72.00p 13532
19/07/2021 72.00p 72.68p 71.50p 72.00p 60767
16/07/2021 72.00p 72.80p 71.70p 72.00p 31298
15/07/2021 72.00p 72.98p 71.50p 72.00p 30642
14/07/2021 72.00p 72.98p 71.70p 72.00p 16948
13/07/2021 71.50p 72.99p 71.50p 72.00p 213919
12/07/2021 71.00p 72.00p 70.00p 71.50p 116162
09/07/2021 71.00p 72.00p 70.00p 71.00p 43203
08/07/2021 71.00p 71.82p 70.00p 71.00p 8502
07/07/2021 71.00p 71.88p 70.00p 71.00p 42749
06/07/2021 71.00p 73.58p 70.10p 71.00p 96413
05/07/2021 71.00p 71.38p 70.00p 71.00p 20051
02/07/2021 71.00p 71.40p 70.00p 71.00p 56038
01/07/2021 71.00p 71.38p 70.02p 71.00p 15580
30/06/2021 71.00p 71.68p 70.00p 71.00p 31793
29/06/2021 71.00p 73.00p 69.00p 73.00p 66536
28/06/2021 71.50p 71.98p 70.00p 71.00p 67930
25/06/2021 71.50p 72.00p 70.00p 71.50p 35605
24/06/2021 72.40p 72.40p 70.00p 71.50p 132883
23/06/2021 72.50p 73.65p 71.00p 72.40p 117273
22/06/2021 72.50p 72.50p 71.00p 72.50p 38485
21/06/2021 72.50p 73.00p 71.00p 72.50p 8485
18/06/2021 72.50p 73.00p 71.00p 72.50p 70286
17/06/2021 72.50p 74.00p 71.05p 72.50p 32593
16/06/2021 72.50p 72.50p 71.03p 72.50p 31349
15/06/2021 72.50p 72.50p 71.00p 72.50p 94247
14/06/2021 72.50p 73.67p 71.00p 72.50p 41133
11/06/2021 72.50p 73.67p 71.00p 72.50p 54890
10/06/2021 72.50p 73.67p 71.00p 72.50p 171078
09/06/2021 73.00p 73.00p 71.50p 72.80p 122028
08/06/2021 73.00p 73.00p 71.50p 73.00p 127562
07/06/2021 73.00p 73.00p 71.50p 73.00p 56377
04/06/2021 73.00p 73.00p 72.00p 73.00p 26261
03/06/2021 73.00p 73.00p 72.00p 73.00p 52897
02/06/2021 73.00p 73.00p 72.03p 73.00p 22536
01/06/2021 73.00p 73.00p 72.03p 73.00p 50312
31/05/2021 73.00p 73.00p 70.00p 73.00p 87260
28/05/2021 73.00p 73.00p 70.00p 73.00p 87260
27/05/2021 73.00p 73.00p 72.02p 73.00p 41914
26/05/2021 73.00p 73.98p 72.03p 73.00p 53440
25/05/2021 73.00p 73.00p 72.02p 73.00p 113595
24/05/2021 73.50p 73.50p 72.56p 73.00p 424081
21/05/2021 73.50p 73.50p 72.84p 73.50p 54737
20/05/2021 73.50p 73.50p 72.84p 73.50p 30149
19/05/2021 73.50p 73.50p 72.85p 73.50p 20011
18/05/2021 73.50p 73.50p 72.89p 73.50p 11006
17/05/2021 73.50p 73.50p 72.89p 73.50p 33161
14/05/2021 73.50p 74.97p 72.78p 73.50p 218987
13/05/2021 73.50p 73.50p 72.93p 73.50p 136677
12/05/2021 73.50p 73.50p 72.03p 73.50p 188509
11/05/2021 73.70p 75.00p 72.00p 73.50p 180469
10/05/2021 73.70p 75.00p 72.50p 73.70p 216398
07/05/2021 73.50p 75.00p 73.50p 73.70p 93834
06/05/2021 73.50p 74.97p 72.60p 73.50p 48733
05/05/2021 73.50p 73.64p 72.87p 73.50p 96147
04/05/2021 73.50p 74.97p 72.87p 73.50p 230289
03/05/2021 74.00p 76.00p 72.80p 73.50p 65028
30/04/2021 74.00p 76.00p 72.80p 73.50p 65028
29/04/2021 74.00p 76.00p 72.20p 74.00p 65496
28/04/2021 74.00p 76.00p 72.00p 74.00p 83351
27/04/2021 74.00p 77.00p 72.50p 74.00p 95192
26/04/2021 74.00p 74.00p 73.44p 74.00p 358073
23/04/2021 74.00p 75.80p 72.20p 74.00p 66970
22/04/2021 75.00p 75.85p 73.30p 74.00p 93828
21/04/2021 75.00p 76.24p 73.29p 75.00p 70964
20/04/2021 75.00p 75.00p 73.28p 75.00p 91317
19/04/2021 75.00p 75.12p 74.24p 75.00p 164807
16/04/2021 75.00p 77.00p 74.20p 75.00p 319657
15/04/2021 75.00p 75.17p 74.32p 75.00p 403856
14/04/2021 75.00p 76.00p 74.43p 75.80p 424667
13/04/2021 77.00p 77.97p 74.71p 75.50p 1022537
12/04/2021 74.00p 78.40p 74.00p 77.50p 2256529
09/04/2021 74.00p 75.33p 74.00p 74.00p 38213
08/04/2021 74.00p 75.47p 74.00p 74.00p 90375
07/04/2021 74.00p 75.96p 72.20p 74.00p 95651
06/04/2021 74.00p 75.60p 74.00p 74.00p 41681
02/04/2021 74.00p 75.80p 74.00p 74.00p 18933
01/04/2021 74.00p 75.80p 74.00p 74.00p 18933
31/03/2021 74.00p 76.00p 74.00p 74.00p 24782
30/03/2021 74.00p 75.60p 74.00p 74.00p 5500
29/03/2021 74.25p 75.96p 74.00p 74.00p 26410
26/03/2021 74.50p 75.97p 74.25p 74.25p 34264
25/03/2021 74.25p 75.50p 74.25p 74.50p 13342
24/03/2021 73.75p 77.50p 73.75p 74.75p 24784
23/03/2021 73.75p 75.47p 72.00p 73.75p 95673
22/03/2021 73.75p 74.34p 73.75p 73.75p 41982
19/03/2021 73.75p 75.47p 73.75p 73.75p 33785
18/03/2021 73.75p 74.34p 72.77p 73.75p 26948
17/03/2021 73.75p 77.00p 73.75p 73.75p 13715
16/03/2021 73.75p 74.34p 73.75p 73.75p 84944
15/03/2021 73.75p 75.50p 72.70p 74.00p 53136
12/03/2021 73.75p 74.43p 73.15p 73.75p 9546
11/03/2021 73.75p 75.40p 73.15p 73.75p 27978
10/03/2021 73.75p 75.47p 73.15p 73.75p 23510
09/03/2021 73.75p 74.45p 72.80p 73.75p 75951
08/03/2021 73.75p 75.15p 73.15p 73.75p 36844
05/03/2021 73.75p 75.47p 72.04p 73.75p 10904
04/03/2021 73.75p 75.00p 72.80p 73.75p 30760
03/03/2021 73.75p 74.00p 72.80p 73.75p 22153
02/03/2021 74.00p 75.00p 72.80p 73.75p 183669
01/03/2021 74.00p 74.00p 73.20p 74.00p 31003
26/02/2021 74.25p 76.00p 72.50p 74.00p 52018
25/02/2021 74.50p 74.50p 73.00p 74.50p 47818
24/02/2021 75.50p 75.50p 73.00p 74.50p 22816
23/02/2021 76.25p 76.25p 74.00p 75.50p 48359
22/02/2021 77.00p 77.00p 75.00p 76.25p 52059
19/02/2021 77.50p 77.50p 76.03p 77.00p 61136
18/02/2021 77.50p 77.50p 76.00p 77.50p 49140
17/02/2021 77.75p 78.37p 76.03p 77.50p 12919
16/02/2021 78.50p 78.50p 76.00p 77.75p 70224
15/02/2021 78.50p 78.50p 77.03p 78.50p 91429
12/02/2021 79.00p 79.00p 77.04p 78.50p 122231
11/02/2021 79.00p 79.00p 77.48p 79.00p 42012
10/02/2021 79.00p 79.96p 77.00p 79.00p 36206
09/02/2021 79.00p 79.00p 77.48p 79.00p 76488
08/02/2021 79.00p 80.56p 77.48p 79.00p 72132
05/02/2021 79.00p 79.00p 78.08p 79.00p 18659
04/02/2021 79.00p 79.00p 78.08p 79.00p 1000
03/02/2021 79.00p 79.00p 77.50p 79.00p 31771
02/02/2021 79.00p 79.00p 77.04p 79.00p 27841
01/02/2021 79.25p 79.25p 77.00p 79.00p 39795
29/01/2021 79.75p 79.75p 77.93p 79.25p 37356
28/01/2021 80.00p 80.00p 78.04p 79.75p 41640
27/01/2021 80.00p 81.52p 78.04p 80.00p 105772
26/01/2021 80.00p 80.00p 78.44p 80.00p 47544
25/01/2021 80.00p 80.00p 78.00p 80.00p 52379
22/01/2021 80.00p 82.00p 78.00p 80.00p 76991
21/01/2021 80.00p 80.84p 78.00p 80.00p 61074
20/01/2021 80.00p 81.92p 78.76p 80.00p 78376
19/01/2021 80.00p 81.96p 78.78p 80.00p 124416
18/01/2021 80.00p 81.96p 78.76p 80.00p 115132
15/01/2021 80.00p 80.96p 78.90p 80.00p 55117
14/01/2021 80.00p 80.00p 78.04p 80.00p 19981
13/01/2021 80.50p 80.50p 78.48p 80.00p 104762
12/01/2021 80.50p 81.85p 79.25p 80.50p 97648
11/01/2021 80.00p 82.00p 79.18p 80.50p 108946
08/01/2021 80.00p 80.15p 79.16p 80.00p 186327
07/01/2021 80.00p 81.35p 78.50p 80.00p 126578
06/01/2021 80.00p 81.17p 78.53p 80.00p 87080
05/01/2021 80.00p 81.17p 78.53p 80.00p 72965
04/01/2021 80.00p 81.17p 78.50p 80.00p 104777
01/01/2021 80.00p 80.00p 78.53p 80.00p 19003
31/12/2020 80.00p 80.00p 78.53p 80.00p 19003
30/12/2020 80.00p 80.00p 78.50p 80.00p 116028
29/12/2020 80.00p 81.56p 78.53p 80.00p 142556
28/12/2020 80.00p 81.17p 78.93p 80.00p 34822
25/12/2020 80.00p 81.17p 78.93p 80.00p 34822
24/12/2020 80.00p 81.17p 78.93p 80.00p 34822
23/12/2020 80.00p 81.16p 79.28p 80.00p 77557
22/12/2020 80.00p 80.30p 79.28p 80.00p 32445
21/12/2020 80.00p 80.00p 78.65p 80.00p 29183
18/12/2020 80.00p 81.47p 79.25p 80.00p 140178

*Close Price adjusted for both dividends and splits