Bluefield Solar Income Fund Limited (BSIF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bluefield Solar Income Fund Limited

Date Open High Low Close* Volume
23/09/2015 102.75p 103.20p 102.75p 102.75p 54713
22/09/2015 102.75p 103.05p 102.75p 102.75p 57814
21/09/2015 102.75p 103.25p 102.75p 103.00p 13427
18/09/2015 102.75p 103.09p 102.75p 103.00p 62391
17/09/2015 103.00p 103.25p 103.00p 103.00p 15110
16/09/2015 102.58p 103.08p 102.58p 103.00p 18682
15/09/2015 103.00p 103.00p 102.87p 102.87p 21330
14/09/2015 103.00p 103.00p 102.56p 103.00p 15440
11/09/2015 103.25p 103.44p 102.50p 103.25p 130249
10/09/2015 102.50p 103.08p 102.50p 102.50p 38258
09/09/2015 102.50p 103.00p 102.50p 103.00p 46000
08/09/2015 103.08p 103.08p 102.50p 103.00p 9300
07/09/2015 102.50p 103.09p 102.50p 102.75p 50172
04/09/2015 103.00p 103.00p 102.50p 102.75p 612838
03/09/2015 104.50p 104.50p 103.00p 103.00p 146280
02/09/2015 104.50p 104.50p 103.50p 104.12p 74303
01/09/2015 103.50p 103.80p 103.50p 103.50p 18185
28/08/2015 103.88p 104.41p 103.52p 104.25p 25864
27/08/2015 104.41p 104.62p 103.89p 104.25p 36433
26/08/2015 105.07p 105.07p 103.52p 104.50p 8551
25/08/2015 104.81p 105.31p 104.08p 104.75p 24149
24/08/2015 107.00p 107.00p 104.50p 104.50p 306712
21/08/2015 107.00p 107.00p 106.31p 106.50p 14050
20/08/2015 106.00p 106.75p 106.00p 106.50p 53033
19/08/2015 107.00p 107.00p 106.00p 106.50p 77385
18/08/2015 107.00p 107.00p 106.00p 106.50p 35298
17/08/2015 106.32p 106.50p 106.00p 106.50p 10044
14/08/2015 106.00p 106.50p 106.00p 106.00p 10697
13/08/2015 107.00p 107.00p 106.25p 106.50p 36718
12/08/2015 106.25p 107.00p 106.25p 107.00p 28260
11/08/2015 107.00p 107.00p 106.50p 106.62p 34459
10/08/2015 106.75p 106.75p 106.03p 106.75p 95873
07/08/2015 106.25p 106.90p 106.22p 106.38p 94648
06/08/2015 107.00p 107.00p 106.00p 106.38p 78906
05/08/2015 108.00p 108.00p 107.75p 108.00p 86128
04/08/2015 108.00p 108.11p 107.75p 107.88p 47619
03/08/2015 107.69p 107.88p 107.50p 107.88p 9083
31/07/2015 107.75p 108.00p 107.75p 108.00p 8627
30/07/2015 107.50p 108.00p 107.30p 107.75p 259495
29/07/2015 108.00p 108.00p 107.50p 107.50p 5000
28/07/2015 106.75p 108.25p 106.75p 106.75p 72148
27/07/2015 107.14p 107.71p 107.12p 107.12p 1165
24/07/2015 107.50p 107.90p 106.25p 107.25p 111500
23/07/2015 107.00p 107.88p 106.62p 107.00p 59889
22/07/2015 107.75p 107.90p 106.27p 106.75p 81747
21/07/2015 108.00p 108.00p 107.14p 107.75p 42583
20/07/2015 106.94p 107.90p 106.88p 107.12p 39244
17/07/2015 107.40p 107.40p 106.88p 106.88p 11140
16/07/2015 107.33p 107.50p 106.75p 107.00p 44432
15/07/2015 107.00p 107.50p 106.25p 107.50p 46540
14/07/2015 106.25p 107.00p 105.50p 107.00p 241330
13/07/2015 105.00p 106.25p 105.00p 106.25p 130486
10/07/2015 105.75p 105.77p 105.26p 105.75p 82006
09/07/2015 108.00p 108.00p 105.00p 105.50p 442105
08/07/2015 108.25p 109.00p 108.00p 108.00p 31306
07/07/2015 109.50p 109.50p 108.50p 108.50p 28573
06/07/2015 108.75p 109.49p 108.52p 109.00p 116673
03/07/2015 109.50p 109.50p 108.75p 108.75p 55128
02/07/2015 109.25p 109.36p 109.00p 109.25p 136119
01/07/2015 109.75p 109.75p 109.00p 109.00p 47875
30/06/2015 109.75p 109.88p 109.37p 109.75p 311589
29/06/2015 109.00p 109.63p 109.00p 109.38p 66557
26/06/2015 109.55p 109.63p 109.55p 109.63p 10000
25/06/2015 110.00p 110.09p 109.25p 110.00p 35171
24/06/2015 109.89p 109.89p 109.47p 109.75p 35407
23/06/2015 109.75p 109.92p 109.50p 109.50p 14509
22/06/2015 109.75p 110.00p 109.50p 110.00p 80786
19/06/2015 110.25p 110.50p 109.75p 110.00p 152426
18/06/2015 110.00p 110.25p 109.50p 110.25p 240447
17/06/2015 110.00p 110.00p 109.25p 109.75p 82141
16/06/2015 110.25p 110.25p 109.85p 110.25p 57930
15/06/2015 110.25p 110.25p 109.85p 110.25p 21809
12/06/2015 110.00p 110.25p 109.88p 110.25p 158595
11/06/2015 109.00p 110.00p 109.00p 110.00p 586940
10/06/2015 109.00p 110.00p 109.00p 109.00p 36414
09/06/2015 110.00p 110.00p 109.10p 110.00p 47051
08/06/2015 109.50p 110.00p 109.00p 110.00p 34892
05/06/2015 109.00p 110.25p 109.00p 110.25p 16450
04/06/2015 109.75p 109.75p 109.10p 109.38p 32484
03/06/2015 110.00p 110.00p 109.00p 109.75p 64970
02/06/2015 110.25p 110.25p 109.10p 110.25p 37363
01/06/2015 109.25p 109.50p 109.00p 109.50p 131620
29/05/2015 109.00p 109.50p 109.00p 109.12p 63142
28/05/2015 109.50p 109.75p 109.00p 109.50p 160647
27/05/2015 109.00p 109.50p 109.00p 109.50p 46370
26/05/2015 109.25p 109.50p 108.88p 109.50p 33627
22/05/2015 109.25p 109.50p 109.00p 109.00p 110891
21/05/2015 109.50p 109.50p 109.00p 109.50p 116851
20/05/2015 109.25p 109.42p 109.00p 109.00p 57289
19/05/2015 109.50p 109.50p 109.00p 109.00p 26703
18/05/2015 109.50p 109.50p 109.00p 109.50p 62015
15/05/2015 109.25p 109.25p 108.88p 109.00p 8024
14/05/2015 109.25p 109.50p 108.50p 108.50p 98540
13/05/2015 109.00p 109.70p 108.75p 109.50p 64021
12/05/2015 109.95p 109.96p 109.25p 109.38p 66363
11/05/2015 109.25p 109.70p 109.25p 109.25p 38536
08/05/2015 109.75p 109.75p 109.25p 109.25p 155378
07/05/2015 109.00p 110.00p 109.00p 109.50p 29277
06/05/2015 110.00p 110.50p 109.47p 110.00p 136156
05/05/2015 109.50p 110.25p 109.50p 109.50p 50054
01/05/2015 110.00p 110.00p 109.00p 109.25p 125382
30/04/2015 109.75p 110.00p 109.33p 110.00p 88928
29/04/2015 109.34p 109.65p 109.34p 109.38p 37629
28/04/2015 109.25p 110.00p 109.23p 109.25p 88480
27/04/2015 110.00p 110.00p 109.25p 110.00p 47803
24/04/2015 109.75p 109.75p 109.50p 109.75p 135670
23/04/2015 109.75p 109.75p 109.50p 109.75p 586876
22/04/2015 109.75p 109.75p 109.25p 109.75p 90109
21/04/2015 109.00p 109.75p 108.85p 109.75p 133100
20/04/2015 107.50p 109.00p 107.50p 109.00p 539293
17/04/2015 108.00p 108.47p 107.50p 107.50p 25106
16/04/2015 107.75p 108.25p 107.00p 107.25p 176518
15/04/2015 107.25p 107.75p 106.95p 107.75p 142827
14/04/2015 107.00p 107.24p 106.75p 106.75p 86011
13/04/2015 106.50p 107.00p 106.50p 106.50p 54490
10/04/2015 106.75p 106.90p 106.50p 106.50p 96966
09/04/2015 106.75p 107.00p 106.50p 107.00p 290577
08/04/2015 106.25p 106.90p 106.25p 106.25p 217278
07/04/2015 106.75p 106.92p 106.25p 106.25p 98687
02/04/2015 106.75p 106.75p 106.25p 106.25p 27396
01/04/2015 106.50p 106.95p 106.00p 106.38p 166841
31/03/2015 106.75p 106.75p 106.50p 106.75p 63531
30/03/2015 106.50p 106.75p 106.00p 106.38p 76764
27/03/2015 106.00p 106.75p 106.00p 106.75p 68846
26/03/2015 106.50p 106.73p 106.48p 106.50p 155575
25/03/2015 106.50p 106.50p 105.85p 106.50p 111257
24/03/2015 106.30p 106.50p 106.12p 106.12p 127848
23/03/2015 106.50p 106.50p 106.00p 106.00p 85876
20/03/2015 106.00p 106.00p 105.50p 105.50p 356423
19/03/2015 106.00p 106.50p 105.75p 105.75p 69246
18/03/2015 106.50p 106.50p 105.75p 106.50p 104008
17/03/2015 106.50p 106.50p 105.84p 106.50p 164033
16/03/2015 105.75p 106.50p 105.20p 106.50p 300192
13/03/2015 105.50p 105.75p 104.95p 105.75p 103936
12/03/2015 104.75p 105.25p 104.60p 105.25p 486367
11/03/2015 105.00p 105.00p 104.25p 105.00p 277186
10/03/2015 104.75p 104.97p 104.43p 104.75p 47224
09/03/2015 104.50p 104.50p 104.00p 104.50p 87782
06/03/2015 103.75p 104.12p 103.50p 103.50p 137056
05/03/2015 104.25p 104.25p 103.50p 104.00p 149764
04/03/2015 104.25p 104.25p 103.88p 103.88p 49724
03/03/2015 104.00p 104.25p 103.89p 104.25p 91228
02/03/2015 104.00p 104.25p 103.50p 103.50p 130984
27/02/2015 103.00p 104.00p 102.51p 104.00p 230918
26/02/2015 102.25p 102.90p 101.95p 102.25p 129889
25/02/2015 102.00p 102.25p 101.54p 102.25p 48069
24/02/2015 102.00p 102.00p 101.54p 102.00p 57131
23/02/2015 101.75p 102.00p 101.39p 102.00p 81780
20/02/2015 101.75p 101.75p 101.35p 101.75p 50155
19/02/2015 100.75p 101.72p 100.75p 100.75p 59942
18/02/2015 101.25p 101.75p 101.25p 101.25p 104511
17/02/2015 101.50p 101.78p 100.75p 100.75p 94928
16/02/2015 101.50p 102.00p 100.75p 100.75p 178162
13/02/2015 101.00p 102.00p 100.80p 101.75p 249154
12/02/2015 101.25p 101.50p 101.00p 101.00p 147906
11/02/2015 101.50p 101.75p 100.79p 101.00p 103790
10/02/2015 101.50p 101.50p 100.50p 100.50p 246515
09/02/2015 101.50p 101.50p 101.00p 101.00p 130855
06/02/2015 102.25p 102.25p 101.25p 101.50p 123886
05/02/2015 101.50p 101.94p 101.25p 101.25p 229536
04/02/2015 102.00p 102.50p 101.50p 101.75p 131691
03/02/2015 102.75p 102.75p 102.20p 102.25p 21513
02/02/2015 102.50p 102.76p 102.37p 102.37p 49725
30/01/2015 102.25p 102.59p 102.25p 102.25p 18988
29/01/2015 102.50p 102.75p 102.20p 102.37p 104365
28/01/2015 101.75p 102.25p 101.00p 102.25p 181689
27/01/2015 100.25p 101.00p 99.94p 100.25p 186321
26/01/2015 99.50p 99.98p 99.00p 99.50p 217616
23/01/2015 100.25p 100.81p 99.25p 99.50p 503428
22/01/2015 102.00p 102.00p 100.00p 100.50p 475904
21/01/2015 102.75p 103.24p 102.25p 102.37p 283760
20/01/2015 103.25p 103.57p 103.00p 103.00p 139604
19/01/2015 103.57p 103.74p 103.00p 103.38p 4366
16/01/2015 103.75p 103.75p 103.00p 103.00p 72445
15/01/2015 103.50p 103.57p 103.19p 103.38p 50555
14/01/2015 103.57p 103.57p 103.43p 103.50p 34135
13/01/2015 103.75p 103.75p 103.43p 103.50p 133949
12/01/2015 103.75p 103.75p 103.29p 103.50p 69674
09/01/2015 103.75p 104.00p 103.44p 104.00p 39782
08/01/2015 103.30p 103.47p 103.13p 103.25p 27590
07/01/2015 103.50p 103.50p 103.13p 103.25p 50900
06/01/2015 103.25p 103.64p 103.25p 103.25p 31868
05/01/2015 103.50p 103.50p 103.37p 103.50p 75190
02/01/2015 103.56p 103.56p 103.12p 103.50p 13988
31/12/2014 103.56p 104.00p 103.38p 103.38p 2350
30/12/2014 104.00p 104.00p 103.50p 104.00p 4852
29/12/2014 103.56p 103.74p 103.50p 103.50p 1408
24/12/2014 103.00p 103.75p 103.00p 103.00p 4988
23/12/2014 103.00p 103.00p 103.00p 103.00p 21411
22/12/2014 103.50p 103.75p 103.00p 103.00p 146740
19/12/2014 103.25p 103.25p 102.75p 103.25p 80623
18/12/2014 103.00p 103.25p 102.50p 102.75p 51031
17/12/2014 102.25p 102.75p 102.00p 102.75p 138012
16/12/2014 102.00p 102.00p 101.50p 101.75p 100287
15/12/2014 102.50p 102.75p 102.00p 102.00p 1068313
12/12/2014 103.50p 103.50p 102.50p 102.50p 254771
11/12/2014 103.50p 103.95p 103.00p 103.13p 114221
10/12/2014 104.25p 104.25p 103.25p 104.00p 139624
09/12/2014 103.44p 103.92p 103.44p 103.75p 93619
08/12/2014 103.63p 103.63p 103.63p 103.63p 1218

*Close Price adjusted for both dividends and splits