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
18/03/2021 132.50p 133.00p 131.38p 132.00p 182432
17/03/2021 132.50p 132.50p 131.00p 132.00p 727490
16/03/2021 132.50p 132.50p 131.00p 132.50p 2005780
15/03/2021 133.00p 133.00p 131.00p 131.00p 263232
12/03/2021 132.00p 134.00p 131.50p 131.50p 257912
11/03/2021 134.00p 134.00p 132.06p 134.00p 274987
10/03/2021 133.00p 134.00p 133.00p 133.00p 189088
09/03/2021 134.00p 134.00p 133.03p 134.00p 84219
08/03/2021 134.00p 134.00p 133.03p 134.00p 540326
05/03/2021 133.50p 134.50p 133.03p 134.50p 412151
04/03/2021 134.50p 134.50p 133.00p 134.50p 296296
03/03/2021 133.50p 135.17p 133.03p 134.00p 1202667
02/03/2021 134.50p 134.50p 133.00p 133.50p 182693
01/03/2021 134.00p 134.47p 133.07p 134.00p 310656
26/02/2021 134.00p 134.50p 133.50p 134.00p 197737
25/02/2021 134.50p 134.50p 133.50p 133.50p 97867
24/02/2021 134.50p 134.50p 133.68p 134.50p 208979
23/02/2021 134.50p 134.50p 133.53p 134.00p 142327
22/02/2021 135.00p 135.00p 133.50p 134.50p 317696
19/02/2021 134.00p 135.48p 133.51p 134.00p 439378
18/02/2021 134.50p 134.50p 133.51p 134.00p 172100
17/02/2021 135.50p 135.50p 133.50p 133.75p 416512
16/02/2021 134.00p 135.50p 133.20p 135.50p 246061
15/02/2021 135.00p 135.00p 134.20p 134.75p 343705
12/02/2021 134.50p 134.75p 133.53p 134.50p 386519
11/02/2021 134.50p 135.00p 133.53p 134.00p 316295
10/02/2021 135.00p 135.00p 133.53p 134.00p 135741
09/02/2021 135.00p 135.00p 133.50p 134.00p 224239
08/02/2021 136.50p 136.50p 133.50p 134.00p 209034
05/02/2021 133.50p 136.50p 133.05p 136.00p 984608
04/02/2021 133.50p 134.60p 133.05p 133.75p 1390823
03/02/2021 135.50p 136.00p 135.03p 135.50p 232332
02/02/2021 135.50p 136.00p 134.70p 135.00p 409729
01/02/2021 134.50p 135.50p 134.50p 135.00p 128519
29/01/2021 135.00p 135.49p 134.76p 135.00p 109801
28/01/2021 135.00p 136.00p 134.00p 135.00p 526436
27/01/2021 135.50p 135.50p 134.00p 134.75p 73677
26/01/2021 135.50p 135.50p 135.00p 135.00p 212116
25/01/2021 135.00p 135.50p 133.92p 135.50p 262141
22/01/2021 134.00p 134.50p 133.50p 134.50p 313746
21/01/2021 135.00p 135.00p 133.76p 134.00p 286485
20/01/2021 134.50p 134.50p 132.50p 134.50p 190664
19/01/2021 134.50p 134.50p 133.75p 133.75p 182783
18/01/2021 134.50p 135.00p 132.50p 135.00p 274918
15/01/2021 133.50p 134.25p 133.00p 133.50p 132059
14/01/2021 134.00p 134.50p 133.48p 134.00p 248023
13/01/2021 134.00p 134.00p 132.50p 133.00p 285507
12/01/2021 133.00p 133.50p 132.00p 133.50p 234653
11/01/2021 133.50p 133.50p 132.50p 132.75p 243580
08/01/2021 133.50p 133.50p 132.25p 132.75p 290524
07/01/2021 133.50p 133.50p 132.00p 132.00p 394487
06/01/2021 133.00p 133.50p 131.50p 132.25p 695692
05/01/2021 131.00p 133.00p 131.00p 132.00p 187060
04/01/2021 131.00p 133.00p 129.75p 131.00p 456229
31/12/2020 129.00p 131.00p 129.00p 130.00p 44680
30/12/2020 129.00p 130.00p 128.53p 130.00p 359288
29/12/2020 130.00p 131.00p 128.50p 130.00p 380264
28/12/2020 129.00p 129.50p 128.13p 128.75p 58016
24/12/2020 129.00p 129.50p 128.13p 128.75p 58016
23/12/2020 129.50p 129.50p 127.50p 129.00p 487253
22/12/2020 129.50p 129.50p 127.76p 128.75p 297216
21/12/2020 128.50p 129.50p 127.50p 129.50p 107603
18/12/2020 130.00p 130.00p 127.00p 128.00p 2258990
17/12/2020 129.50p 129.74p 127.50p 127.75p 236241
16/12/2020 130.00p 130.00p 127.78p 129.00p 1809886
15/12/2020 128.50p 129.98p 128.50p 129.00p 212737
14/12/2020 128.00p 130.00p 128.00p 128.00p 228091
11/12/2020 128.00p 129.62p 128.00p 128.75p 163336
10/12/2020 128.50p 129.50p 128.27p 129.00p 1675566
09/12/2020 128.00p 128.50p 127.00p 128.50p 2368140
08/12/2020 128.00p 128.00p 127.00p 127.00p 1179960
07/12/2020 129.00p 129.00p 127.00p 128.00p 324658
04/12/2020 128.00p 128.88p 127.20p 128.00p 265027
03/12/2020 131.00p 131.00p 128.00p 128.00p 272435
02/12/2020 130.00p 131.00p 128.50p 129.50p 554798
01/12/2020 131.00p 131.33p 130.00p 130.00p 291835
30/11/2020 131.50p 131.50p 130.00p 130.00p 195243
27/11/2020 131.00p 131.49p 129.00p 130.50p 429146
26/11/2020 130.00p 130.87p 130.00p 130.75p 1557608
25/11/2020 128.00p 129.84p 127.00p 129.50p 2924892
24/11/2020 128.00p 131.00p 127.50p 128.50p 652424
23/11/2020 128.50p 130.00p 128.00p 128.00p 835286
20/11/2020 128.50p 130.00p 124.00p 128.00p 3646402
19/11/2020 129.00p 130.00p 127.32p 130.00p 155888
18/11/2020 128.50p 130.71p 128.31p 129.00p 685618
17/11/2020 129.50p 130.00p 127.50p 129.50p 503552
16/11/2020 129.50p 131.00p 127.76p 129.00p 704048
13/11/2020 134.00p 134.50p 133.00p 133.50p 351122
12/11/2020 134.50p 134.50p 133.00p 133.50p 448835
10/11/2020 133.50p 134.00p 133.29p 134.00p 296694
09/11/2020 132.00p 134.00p 132.00p 133.00p 465165
06/11/2020 131.50p 132.50p 131.50p 132.50p 103249
05/11/2020 132.00p 132.50p 131.91p 132.50p 259570
04/11/2020 132.50p 132.50p 132.00p 132.00p 294810
03/11/2020 132.00p 132.00p 131.50p 132.00p 1257133
02/11/2020 132.00p 132.00p 130.99p 131.25p 126208
30/10/2020 130.50p 132.00p 129.76p 131.75p 302329
29/10/2020 130.00p 131.00p 129.50p 130.50p 234786
28/10/2020 132.00p 132.00p 129.10p 130.00p 165155
27/10/2020 130.50p 130.70p 129.50p 130.00p 130961
26/10/2020 131.00p 131.49p 129.52p 130.75p 216290
23/10/2020 131.50p 131.50p 130.50p 131.25p 245662
22/10/2020 131.00p 131.19p 130.19p 130.75p 117194
21/10/2020 131.00p 131.50p 129.50p 131.50p 290454
20/10/2020 130.00p 131.50p 129.00p 130.50p 711919
19/10/2020 131.00p 131.39p 130.60p 130.75p 92747
16/10/2020 131.00p 131.30p 130.50p 130.50p 152545
15/10/2020 131.50p 132.01p 130.01p 131.00p 425859
14/10/2020 133.00p 133.50p 131.52p 133.50p 147068
13/10/2020 133.00p 133.53p 132.50p 132.50p 207584
12/10/2020 132.50p 134.00p 132.50p 133.00p 357727
09/10/2020 134.50p 134.75p 132.50p 132.50p 202204
08/10/2020 134.50p 134.59p 134.00p 134.00p 507356
07/10/2020 135.00p 135.00p 134.00p 135.00p 140645
06/10/2020 134.00p 134.84p 133.38p 134.75p 344308
05/10/2020 134.00p 135.00p 133.00p 133.00p 864949
02/10/2020 135.00p 135.62p 134.50p 135.00p 204934
01/10/2020 135.50p 136.50p 134.99p 135.00p 1852855
30/09/2020 137.00p 138.99p 136.72p 137.50p 257780
29/09/2020 136.00p 137.00p 135.00p 137.00p 552773
28/09/2020 135.50p 136.50p 134.50p 136.00p 322959
25/09/2020 134.50p 135.50p 134.25p 135.50p 162597
24/09/2020 134.00p 135.00p 133.69p 135.00p 190799
23/09/2020 134.00p 135.00p 134.00p 135.00p 541874
22/09/2020 134.50p 135.50p 134.00p 134.50p 317182
21/09/2020 135.00p 135.23p 134.55p 135.00p 157563
18/09/2020 135.50p 136.00p 134.97p 136.00p 264939
17/09/2020 134.50p 135.50p 134.00p 135.00p 183775
16/09/2020 134.00p 134.49p 133.70p 134.00p 170986
15/09/2020 133.50p 133.99p 133.17p 133.75p 146392
14/09/2020 132.50p 133.50p 132.19p 133.00p 186412
11/09/2020 133.00p 133.00p 131.50p 132.50p 199313
10/09/2020 132.50p 132.50p 131.09p 132.00p 191811
09/09/2020 130.00p 132.00p 130.00p 131.00p 140427
08/09/2020 132.00p 132.50p 131.50p 132.00p 108918
07/09/2020 131.50p 132.50p 130.87p 131.25p 141551
04/09/2020 131.00p 131.50p 130.58p 131.25p 77352
03/09/2020 131.50p 132.50p 130.00p 130.00p 188631
02/09/2020 132.50p 132.50p 132.08p 132.50p 106783
01/09/2020 132.00p 133.00p 132.00p 132.50p 160648
31/08/2020 132.00p 133.00p 131.50p 132.00p 177683
28/08/2020 132.00p 133.00p 131.50p 132.00p 177683
27/08/2020 132.00p 131.88p 130.75p 130.75p 43574
26/08/2020 132.00p 132.36p 131.53p 132.00p 168200
25/08/2020 131.00p 132.00p 131.00p 132.00p 197261
24/08/2020 130.00p 131.50p 130.00p 131.50p 144444
21/08/2020 130.00p 131.50p 128.81p 131.00p 166788
20/08/2020 129.00p 130.00p 128.29p 129.00p 237364
19/08/2020 129.50p 130.00p 128.00p 129.00p 691668
18/08/2020 131.00p 131.00p 127.50p 127.50p 289385
17/08/2020 131.00p 131.00p 129.94p 130.50p 196216
14/08/2020 131.00p 131.00p 129.29p 130.00p 245391
13/08/2020 131.00p 131.03p 130.00p 130.00p 131712
12/08/2020 133.00p 134.48p 130.50p 131.50p 257307
11/08/2020 134.00p 135.50p 133.00p 133.00p 310297
10/08/2020 136.50p 136.50p 134.00p 134.50p 181194
07/08/2020 135.50p 136.00p 134.38p 134.50p 158791
06/08/2020 135.50p 136.37p 134.00p 134.00p 171114
05/08/2020 136.00p 137.00p 135.50p 137.00p 99380
04/08/2020 136.50p 138.00p 134.00p 136.00p 154924
03/08/2020 135.00p 136.00p 133.98p 134.00p 218486
31/07/2020 134.50p 135.00p 133.97p 134.00p 177235
30/07/2020 134.00p 135.39p 133.00p 134.00p 410045
29/07/2020 136.50p 136.50p 134.68p 136.50p 92866
28/07/2020 136.00p 136.50p 134.11p 136.00p 192922
27/07/2020 134.00p 136.00p 134.00p 135.00p 149995
24/07/2020 135.00p 135.16p 133.76p 135.00p 110225
23/07/2020 134.50p 136.00p 134.00p 134.00p 190862
22/07/2020 133.00p 135.50p 132.26p 132.50p 468611
21/07/2020 131.00p 133.50p 131.00p 131.50p 178608
20/07/2020 131.50p 132.50p 131.00p 131.50p 853170
17/07/2020 132.00p 132.34p 131.50p 131.50p 169307
16/07/2020 131.50p 132.40p 131.50p 132.00p 103022
15/07/2020 131.50p 133.50p 131.50p 132.00p 150145
14/07/2020 131.00p 132.00p 130.50p 131.50p 382509
13/07/2020 129.00p 131.33p 129.00p 131.00p 269204
10/07/2020 130.50p 130.50p 129.00p 129.50p 250251
09/07/2020 130.50p 130.50p 129.50p 129.50p 269265
08/07/2020 129.00p 130.50p 129.00p 129.50p 343267
07/07/2020 132.00p 133.72p 129.00p 129.00p 332334
06/07/2020 132.00p 132.00p 130.00p 130.00p 347239
03/07/2020 132.00p 133.00p 131.50p 131.50p 1102829
02/07/2020 135.50p 135.76p 132.00p 132.50p 222908
01/07/2020 134.00p 135.29p 134.00p 134.50p 143304
30/06/2020 133.00p 135.50p 133.00p 134.50p 332897
29/06/2020 134.00p 135.50p 133.39p 134.00p 95383
26/06/2020 133.00p 134.98p 133.75p 133.75p 149816
25/06/2020 133.00p 134.99p 132.00p 134.00p 207243
24/06/2020 133.50p 133.50p 132.00p 133.00p 153489
23/06/2020 132.00p 133.50p 131.81p 133.50p 258094
22/06/2020 130.50p 132.24p 130.50p 131.50p 336840
19/06/2020 133.00p 134.46p 130.05p 132.00p 1066378
18/06/2020 132.00p 136.22p 132.00p 134.00p 251512
17/06/2020 132.50p 134.31p 131.00p 133.50p 823739
16/06/2020 134.00p 134.97p 130.00p 132.50p 140817
15/06/2020 131.50p 134.49p 131.00p 133.00p 179614
12/06/2020 132.50p 134.98p 131.39p 133.00p 245524
11/06/2020 132.00p 133.98p 130.52p 132.00p 564228
10/06/2020 131.50p 133.00p 131.50p 133.00p 275995
09/06/2020 132.00p 132.83p 131.00p 132.50p 1866078

*Close Price adjusted for both dividends and splits