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
13/04/2017 113.00p 113.50p 112.50p 113.00p 576973
12/04/2017 113.00p 113.25p 112.31p 112.50p 259784
11/04/2017 112.25p 113.20p 111.65p 112.50p 998686
10/04/2017 112.00p 112.00p 111.50p 111.50p 325054
07/04/2017 112.00p 112.00p 111.53p 112.00p 273619
06/04/2017 111.50p 111.75p 111.03p 111.63p 336535
05/04/2017 111.50p 111.50p 111.00p 111.00p 151196
04/04/2017 111.25p 111.25p 110.50p 111.25p 159386
03/04/2017 111.00p 111.50p 110.54p 111.00p 162809
31/03/2017 110.50p 111.26p 110.50p 111.25p 222323
30/03/2017 111.00p 111.50p 110.50p 110.50p 287620
29/03/2017 111.00p 111.25p 110.50p 111.00p 185384
28/03/2017 111.00p 111.25p 110.75p 111.00p 274525
27/03/2017 111.25p 111.25p 110.72p 110.87p 197881
24/03/2017 111.25p 111.25p 110.72p 111.25p 137172
23/03/2017 111.25p 111.25p 110.00p 111.25p 922254
22/03/2017 110.00p 111.00p 110.00p 110.00p 359715
21/03/2017 111.00p 111.00p 110.29p 110.50p 73854
20/03/2017 111.00p 111.00p 110.25p 110.63p 189165
17/03/2017 110.00p 111.25p 110.00p 111.00p 159843
16/03/2017 111.00p 111.00p 110.29p 111.00p 568786
15/03/2017 110.00p 111.00p 110.00p 111.00p 2145569
14/03/2017 111.00p 111.00p 110.37p 110.37p 454503
13/03/2017 110.25p 110.98p 110.00p 110.25p 184836
10/03/2017 110.25p 111.00p 110.00p 110.50p 971998
09/03/2017 110.25p 111.50p 110.25p 111.00p 161425
08/03/2017 110.75p 111.25p 110.50p 111.25p 155493
07/03/2017 110.00p 111.00p 110.00p 110.63p 166222
06/03/2017 110.50p 110.50p 109.00p 110.25p 608019
03/03/2017 110.25p 110.25p 109.25p 109.25p 129020
02/03/2017 110.25p 110.46p 109.82p 110.25p 88066
01/03/2017 109.75p 110.25p 109.75p 110.25p 174408
28/02/2017 110.00p 110.50p 109.50p 109.50p 240032
27/02/2017 110.50p 110.75p 110.25p 110.75p 1018444
24/02/2017 109.50p 111.00p 109.50p 110.50p 984388
23/02/2017 108.75p 109.50p 108.25p 109.00p 329756
22/02/2017 107.50p 107.75p 107.19p 107.50p 126795
21/02/2017 107.50p 108.25p 107.25p 107.50p 85879
20/02/2017 108.00p 108.00p 106.50p 106.50p 134077
17/02/2017 107.00p 107.75p 107.00p 107.25p 314486
16/02/2017 107.75p 107.75p 107.00p 107.00p 451431
15/02/2017 107.50p 107.75p 106.50p 106.75p 261980
14/02/2017 107.50p 108.50p 107.50p 107.50p 268341
13/02/2017 107.25p 107.63p 107.00p 107.25p 751131
10/02/2017 107.25p 107.75p 107.00p 107.75p 165951
09/02/2017 107.50p 107.62p 107.25p 107.62p 51841
08/02/2017 108.50p 108.50p 107.17p 108.00p 167919
07/02/2017 107.50p 108.20p 107.39p 108.00p 125651
06/02/2017 107.50p 108.00p 107.50p 107.62p 256714
03/02/2017 108.00p 108.00p 107.25p 108.00p 140955
02/02/2017 107.50p 108.00p 107.31p 107.50p 618804
01/02/2017 107.62p 108.11p 107.00p 107.50p 55775
31/01/2017 107.62p 107.94p 107.14p 107.62p 72271
30/01/2017 107.25p 108.00p 107.25p 107.50p 271416
27/01/2017 108.20p 108.20p 107.39p 107.88p 121425
26/01/2017 108.50p 108.50p 107.14p 108.50p 97113
25/01/2017 108.25p 108.25p 107.19p 108.00p 169507
24/01/2017 107.50p 108.34p 107.00p 107.75p 119394
23/01/2017 108.25p 108.78p 107.42p 108.25p 145125
20/01/2017 108.00p 108.00p 107.18p 107.50p 3470773
19/01/2017 108.00p 108.32p 107.30p 107.50p 63064
18/01/2017 109.00p 109.00p 107.30p 107.75p 133676
17/01/2017 107.00p 108.22p 107.00p 108.00p 143671
16/01/2017 107.50p 108.50p 107.50p 108.00p 165535
13/01/2017 108.25p 108.50p 107.81p 108.50p 729619
12/01/2017 107.50p 108.00p 107.25p 107.25p 167323
11/01/2017 108.50p 108.50p 107.25p 108.00p 116992
10/01/2017 108.25p 108.56p 107.75p 108.00p 667387
09/01/2017 108.25p 108.50p 107.73p 108.50p 587778
06/01/2017 108.45p 108.49p 107.70p 108.12p 227916
05/01/2017 107.50p 108.90p 107.25p 107.75p 367726
04/01/2017 107.50p 108.10p 106.75p 107.50p 332706
03/01/2017 106.00p 107.50p 106.00p 106.75p 229096
30/12/2016 106.90p 107.00p 105.77p 106.12p 175129
29/12/2016 106.50p 107.00p 105.61p 106.25p 201989
28/12/2016 106.25p 106.25p 105.73p 106.00p 109545
23/12/2016 106.25p 106.25p 105.30p 105.62p 106443
22/12/2016 106.25p 106.29p 105.38p 106.00p 336030
21/12/2016 106.00p 106.00p 105.48p 106.00p 335311
20/12/2016 105.50p 105.50p 104.75p 105.25p 175756
19/12/2016 106.75p 106.75p 105.24p 105.75p 294339
16/12/2016 107.00p 107.00p 106.08p 106.75p 255476
15/12/2016 106.00p 106.98p 106.00p 106.00p 633436
14/12/2016 105.75p 106.50p 105.75p 106.50p 120091
13/12/2016 106.25p 106.76p 105.75p 106.12p 232690
12/12/2016 106.50p 106.89p 106.25p 106.25p 75617
09/12/2016 107.00p 107.25p 106.18p 107.00p 712522
08/12/2016 104.50p 106.75p 104.50p 106.75p 146761
07/12/2016 105.25p 106.00p 104.75p 106.00p 138061
06/12/2016 104.25p 106.00p 104.19p 106.00p 351445
05/12/2016 104.75p 104.75p 104.00p 104.50p 274163
02/12/2016 104.75p 104.75p 104.27p 104.75p 417226
01/12/2016 104.75p 104.89p 104.36p 104.75p 256963
30/11/2016 103.50p 104.65p 103.50p 104.50p 194020
29/11/2016 103.25p 104.95p 103.25p 104.75p 1333037
28/11/2016 103.00p 103.80p 103.00p 103.00p 241939
25/11/2016 103.00p 103.93p 103.00p 103.25p 206311
24/11/2016 103.00p 103.75p 102.95p 103.00p 309904
23/11/2016 102.75p 103.50p 102.50p 103.00p 277328
22/11/2016 102.75p 103.50p 102.50p 102.50p 333018
21/11/2016 103.25p 103.50p 102.50p 102.75p 459808
18/11/2016 103.00p 103.25p 102.50p 102.50p 879577
17/11/2016 103.25p 103.25p 102.50p 103.00p 369463
16/11/2016 103.25p 103.25p 102.50p 103.00p 355457
15/11/2016 103.00p 103.00p 102.50p 103.00p 178800
14/11/2016 102.50p 103.00p 102.50p 103.00p 268286
11/11/2016 103.25p 103.25p 102.50p 103.00p 401523
10/11/2016 103.00p 103.00p 102.50p 103.00p 373666
09/11/2016 102.75p 103.08p 102.50p 102.75p 229990
08/11/2016 102.75p 103.05p 102.50p 102.75p 323724
07/11/2016 103.50p 103.50p 102.59p 102.75p 346673
04/11/2016 103.00p 103.50p 102.50p 102.50p 335572
03/11/2016 103.25p 103.50p 102.50p 102.75p 546618
02/11/2016 103.25p 103.59p 103.00p 103.25p 308249
01/11/2016 103.25p 103.75p 103.00p 103.25p 426685
31/10/2016 104.00p 104.00p 102.00p 102.00p 825731
28/10/2016 103.75p 104.01p 103.10p 104.00p 361130
27/10/2016 103.50p 103.75p 102.84p 103.75p 538005
26/10/2016 103.50p 103.50p 102.85p 103.25p 496157
25/10/2016 104.00p 104.00p 103.00p 103.25p 1460740
24/10/2016 103.25p 103.27p 101.00p 102.50p 326132
21/10/2016 102.25p 102.75p 102.17p 102.25p 377068
20/10/2016 102.75p 102.75p 101.00p 102.25p 3328620
19/10/2016 102.25p 103.15p 102.25p 102.25p 209734
18/10/2016 102.50p 103.13p 102.25p 102.25p 494584
17/10/2016 102.75p 103.15p 102.25p 102.50p 813875
14/10/2016 102.75p 102.75p 102.00p 102.75p 1069640
13/10/2016 103.00p 104.00p 102.19p 102.75p 1256328
12/10/2016 107.50p 107.75p 107.00p 107.50p 941433
11/10/2016 107.50p 107.75p 106.50p 107.00p 959812
10/10/2016 106.50p 107.78p 106.30p 107.50p 762412
07/10/2016 106.00p 106.25p 105.75p 106.00p 327019
06/10/2016 107.25p 108.00p 105.25p 105.75p 930877
05/10/2016 107.00p 107.50p 107.00p 107.00p 1266993
04/10/2016 107.00p 107.50p 106.00p 106.00p 1571164
03/10/2016 106.75p 107.50p 106.75p 107.00p 371907
30/09/2016 107.00p 107.39p 106.91p 107.00p 711047
29/09/2016 107.50p 107.50p 106.88p 107.00p 453172
28/09/2016 107.00p 107.65p 107.00p 107.00p 225484
27/09/2016 107.75p 107.75p 107.00p 107.00p 206852
26/09/2016 107.00p 108.50p 107.00p 107.25p 117352
23/09/2016 108.00p 108.25p 107.25p 107.25p 288262
22/09/2016 108.50p 108.50p 107.25p 107.75p 456734
21/09/2016 108.25p 108.25p 107.50p 107.50p 326249
20/09/2016 107.75p 108.00p 107.42p 107.50p 153452
19/09/2016 108.00p 108.00p 106.78p 107.00p 375986
16/09/2016 108.00p 108.00p 107.28p 108.00p 280218
15/09/2016 107.75p 108.26p 107.00p 107.50p 265442
14/09/2016 108.50p 108.65p 107.50p 107.50p 320567
13/09/2016 107.00p 108.90p 106.95p 108.38p 648983
12/09/2016 106.50p 107.46p 105.64p 107.00p 602559
09/09/2016 105.00p 106.75p 105.00p 106.25p 666300
08/09/2016 105.00p 106.50p 105.00p 105.50p 128085
07/09/2016 104.00p 106.50p 104.00p 105.88p 661407
06/09/2016 105.50p 105.50p 104.50p 105.25p 135729
05/09/2016 104.00p 105.40p 104.00p 104.00p 318036
02/09/2016 104.00p 106.00p 103.50p 103.50p 511273
01/09/2016 101.50p 104.00p 101.38p 104.00p 786648
31/08/2016 100.50p 101.50p 100.50p 101.50p 196271
30/08/2016 101.00p 101.38p 100.00p 101.25p 348836
26/08/2016 101.00p 101.00p 99.99p 101.00p 166488
25/08/2016 99.50p 100.50p 99.50p 99.50p 197277
24/08/2016 99.75p 100.49p 99.75p 99.87p 300241
23/08/2016 100.50p 100.50p 99.75p 99.75p 103609
22/08/2016 100.50p 100.50p 99.50p 100.50p 392977
19/08/2016 100.00p 100.50p 99.39p 100.50p 129112
18/08/2016 100.00p 100.75p 99.84p 100.75p 58921
17/08/2016 100.25p 101.00p 100.25p 100.25p 145198
16/08/2016 100.25p 100.98p 100.25p 100.25p 598275
15/08/2016 100.00p 101.25p 100.00p 100.00p 168183
12/08/2016 100.50p 100.87p 100.00p 100.25p 288522
11/08/2016 100.00p 100.25p 99.50p 100.25p 448988
10/08/2016 101.00p 101.00p 100.25p 101.00p 118401
09/08/2016 101.00p 101.00p 99.70p 101.00p 50483
08/08/2016 100.50p 100.74p 99.25p 99.25p 518638
05/08/2016 101.00p 101.00p 99.25p 100.50p 536495
04/08/2016 101.50p 101.50p 100.50p 101.00p 775745
03/08/2016 101.00p 101.25p 100.26p 101.25p 76612
02/08/2016 101.00p 101.25p 99.75p 101.25p 74030
01/08/2016 101.00p 101.25p 100.00p 101.00p 104787
29/07/2016 101.00p 101.00p 99.41p 101.00p 151853
28/07/2016 100.00p 100.00p 99.49p 100.00p 247701
27/07/2016 100.00p 100.44p 99.25p 99.25p 54448
26/07/2016 100.75p 100.75p 99.50p 100.00p 58489
25/07/2016 99.00p 100.64p 99.00p 99.50p 72464
22/07/2016 98.50p 99.25p 98.00p 98.50p 176764
21/07/2016 97.50p 99.50p 97.14p 99.50p 170255
20/07/2016 98.00p 98.61p 98.00p 98.00p 433878
19/07/2016 97.00p 97.94p 97.00p 97.00p 107564
18/07/2016 97.00p 98.25p 96.75p 96.75p 45159
15/07/2016 97.70p 97.75p 97.00p 97.75p 291550
14/07/2016 97.00p 98.50p 97.00p 97.00p 90138
13/07/2016 97.00p 97.50p 97.00p 97.50p 87418
12/07/2016 97.50p 98.46p 97.00p 97.00p 315861
11/07/2016 98.25p 99.50p 97.83p 99.50p 1282478
08/07/2016 98.00p 98.56p 97.00p 97.00p 87440
07/07/2016 99.50p 100.00p 98.00p 98.00p 151999
06/07/2016 99.50p 100.39p 99.50p 99.50p 94985
05/07/2016 100.25p 100.50p 99.69p 100.50p 100212
04/07/2016 100.25p 100.55p 99.50p 99.50p 208104

*Close Price adjusted for both dividends and splits