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
08/06/2020 133.50p 134.75p 132.02p 133.00p 290354
05/06/2020 133.50p 135.00p 133.50p 134.00p 277276
04/06/2020 133.50p 134.92p 133.50p 134.00p 410809
03/06/2020 134.50p 135.08p 134.12p 135.00p 222222
02/06/2020 135.50p 135.50p 132.50p 134.50p 244201
01/06/2020 133.00p 134.00p 132.90p 134.00p 167166
29/05/2020 133.50p 134.00p 132.00p 132.00p 211746
28/05/2020 132.50p 134.00p 132.50p 133.50p 185530
27/05/2020 133.00p 133.50p 131.82p 132.50p 204712
26/05/2020 133.00p 133.00p 131.00p 132.00p 321355
25/05/2020 131.00p 132.48p 130.00p 130.00p 187095
22/05/2020 131.00p 132.48p 130.00p 130.00p 187095
21/05/2020 132.00p 132.99p 130.50p 132.00p 277735
20/05/2020 133.50p 133.50p 130.50p 132.50p 342279
19/05/2020 133.50p 133.50p 131.00p 132.50p 766668
18/05/2020 133.00p 133.80p 130.50p 132.00p 212409
15/05/2020 129.50p 132.50p 128.60p 132.50p 617919
14/05/2020 127.50p 130.00p 127.38p 129.50p 276446
13/05/2020 129.00p 130.00p 127.94p 130.00p 126665
12/05/2020 129.00p 129.00p 127.23p 129.00p 175603
11/05/2020 126.50p 129.16p 125.56p 128.50p 537562
08/05/2020 125.50p 128.00p 124.80p 126.50p 163701
07/05/2020 125.50p 128.00p 124.80p 126.50p 163701
06/05/2020 128.00p 129.00p 126.00p 126.00p 223210
05/05/2020 127.50p 127.50p 125.50p 126.00p 285666
04/05/2020 127.00p 127.00p 124.50p 126.50p 405994
01/05/2020 127.50p 128.66p 124.60p 126.50p 1174815
30/04/2020 128.00p 130.00p 126.50p 128.50p 881649
29/04/2020 132.50p 135.50p 131.17p 133.50p 222970
28/04/2020 132.00p 133.00p 130.00p 132.00p 306534
27/04/2020 131.00p 132.00p 129.50p 132.00p 117009
24/04/2020 129.00p 131.00p 129.00p 130.50p 175921
23/04/2020 129.50p 130.50p 127.72p 129.50p 513535
22/04/2020 127.00p 129.50p 125.00p 129.50p 306833
21/04/2020 130.50p 133.46p 126.50p 130.50p 398033
20/04/2020 134.00p 134.50p 132.80p 133.00p 315255
17/04/2020 134.50p 135.50p 132.00p 132.00p 279616
16/04/2020 133.00p 134.00p 132.00p 132.50p 190015
15/04/2020 135.50p 136.75p 131.50p 133.50p 473977
14/04/2020 139.00p 139.00p 135.00p 135.00p 347215
09/04/2020 135.50p 139.00p 134.53p 139.00p 384128
08/04/2020 133.50p 136.00p 130.62p 136.00p 236498
07/04/2020 131.50p 137.98p 130.13p 131.00p 667059
06/04/2020 128.00p 131.00p 126.80p 129.00p 338731
03/04/2020 125.00p 129.50p 125.00p 129.50p 386883
02/04/2020 125.00p 126.00p 124.00p 125.50p 306145
01/04/2020 124.00p 125.00p 123.66p 125.00p 527862
31/03/2020 121.50p 126.00p 121.50p 126.00p 1154748
30/03/2020 115.50p 124.00p 114.40p 124.00p 1217024
27/03/2020 112.50p 115.50p 112.00p 115.50p 1043990
26/03/2020 109.50p 111.50p 108.80p 111.00p 1134118
25/03/2020 109.00p 114.00p 109.00p 111.00p 1881817
24/03/2020 105.00p 113.00p 105.00p 108.50p 721763
23/03/2020 107.00p 108.66p 104.25p 105.50p 1694753
20/03/2020 107.00p 113.50p 107.00p 109.00p 1772272
19/03/2020 114.00p 114.98p 107.00p 107.00p 922864
18/03/2020 121.00p 121.99p 114.00p 114.00p 1453044
17/03/2020 125.00p 126.89p 122.00p 123.00p 1879310
16/03/2020 128.00p 128.98p 121.50p 125.00p 2274374
13/03/2020 130.50p 131.92p 128.17p 130.00p 521687
12/03/2020 132.00p 133.60p 129.50p 130.50p 1840093
11/03/2020 134.00p 134.00p 132.31p 133.00p 178841
10/03/2020 135.50p 135.50p 133.62p 134.00p 376596
09/03/2020 135.00p 135.49p 133.42p 134.50p 339814
06/03/2020 137.00p 138.50p 136.63p 138.00p 150388
05/03/2020 137.00p 138.50p 137.00p 138.50p 227839
04/03/2020 137.00p 139.00p 137.00p 138.50p 273463
03/03/2020 137.00p 138.98p 136.00p 138.50p 427707
02/03/2020 137.00p 137.50p 135.50p 137.50p 633869
28/02/2020 134.50p 137.00p 133.00p 137.00p 1036376
27/02/2020 135.00p 135.50p 134.00p 135.00p 1396481
26/02/2020 134.00p 135.50p 133.17p 135.50p 364815
25/02/2020 132.00p 135.35p 132.00p 135.00p 307163
24/02/2020 133.50p 133.50p 132.00p 133.50p 380236
21/02/2020 133.00p 133.50p 132.00p 133.50p 225173
20/02/2020 132.50p 133.50p 132.00p 133.00p 205058
19/02/2020 132.00p 133.00p 131.50p 133.00p 439622
18/02/2020 132.00p 133.50p 131.42p 133.50p 305462
17/02/2020 131.00p 132.50p 130.81p 132.00p 366132
14/02/2020 131.00p 132.00p 130.51p 131.00p 252622
13/02/2020 131.00p 132.00p 129.74p 131.00p 790914
12/02/2020 133.00p 133.00p 131.00p 131.00p 484245
11/02/2020 132.50p 132.71p 132.00p 132.00p 192333
10/02/2020 133.00p 133.00p 131.50p 132.00p 607626
07/02/2020 133.00p 133.00p 132.00p 132.00p 423838
06/02/2020 133.50p 134.50p 132.50p 132.50p 750263
05/02/2020 135.50p 135.75p 134.86p 135.00p 303881
04/02/2020 132.00p 135.50p 132.00p 134.50p 701805
03/02/2020 131.00p 132.00p 130.13p 132.00p 444662
31/01/2020 131.00p 131.50p 128.10p 130.50p 3130043
30/01/2020 136.00p 136.00p 129.00p 130.00p 1532277
29/01/2020 137.00p 138.00p 135.00p 135.00p 780328
28/01/2020 142.00p 142.67p 131.92p 137.50p 2008580
27/01/2020 145.00p 145.00p 142.00p 142.50p 2622280
24/01/2020 144.50p 145.50p 144.26p 145.50p 280713
23/01/2020 144.00p 144.50p 143.51p 144.00p 238758
22/01/2020 144.50p 144.50p 143.51p 144.00p 1377864
21/01/2020 145.50p 144.45p 144.01p 144.25p 244520
20/01/2020 145.50p 145.50p 143.11p 144.00p 348944
17/01/2020 144.00p 145.50p 144.00p 145.50p 379288
16/01/2020 143.50p 145.00p 143.00p 144.50p 482827
15/01/2020 142.50p 144.00p 142.31p 143.50p 285838
14/01/2020 143.00p 143.00p 142.00p 142.50p 234728
13/01/2020 140.50p 143.00p 140.50p 142.00p 335853
10/01/2020 141.00p 142.00p 140.50p 142.00p 197965
09/01/2020 140.00p 141.00p 140.00p 141.00p 104019
08/01/2020 140.00p 141.00p 140.00p 140.50p 150862
07/01/2020 141.00p 141.00p 140.50p 140.50p 189470
06/01/2020 141.00p 141.00p 140.19p 141.00p 115688
03/01/2020 141.50p 141.81p 140.65p 141.00p 373138
02/01/2020 141.00p 142.12p 141.00p 141.00p 87422
31/12/2019 141.50p 141.75p 141.30p 141.50p 24720
30/12/2019 141.50p 142.21p 141.00p 141.25p 446425
27/12/2019 142.00p 142.50p 141.02p 141.25p 97003
24/12/2019 142.00p 142.00p 141.50p 141.50p 109335
23/12/2019 141.50p 143.00p 141.50p 141.50p 335731
20/12/2019 141.00p 142.00p 140.74p 142.00p 156620
19/12/2019 140.50p 141.00p 140.22p 140.50p 171788
18/12/2019 140.00p 140.50p 139.50p 140.00p 116904
17/12/2019 140.00p 140.50p 139.83p 140.00p 75860
16/12/2019 140.00p 140.50p 139.46p 140.00p 246544
13/12/2019 139.50p 140.00p 138.50p 138.50p 331792
12/12/2019 138.50p 138.50p 138.00p 138.00p 126469
11/12/2019 137.50p 139.00p 137.00p 138.25p 509244
10/12/2019 138.50p 139.50p 138.00p 138.00p 88905
09/12/2019 138.50p 139.50p 138.00p 139.00p 129142
06/12/2019 137.50p 138.99p 137.00p 138.50p 333415
05/12/2019 137.50p 137.85p 136.50p 137.50p 89705
04/12/2019 137.00p 138.00p 137.00p 137.50p 126992
03/12/2019 138.00p 138.50p 137.19p 137.50p 296938
02/12/2019 138.00p 138.00p 137.11p 138.00p 190770
29/11/2019 138.00p 138.00p 137.60p 138.00p 155260
28/11/2019 138.00p 138.00p 137.00p 137.75p 157077
27/11/2019 138.00p 138.00p 137.36p 137.50p 179290
26/11/2019 137.00p 137.95p 137.00p 137.50p 145395
25/11/2019 137.50p 138.00p 137.50p 137.50p 150324
22/11/2019 136.50p 138.00p 136.50p 137.75p 249601
21/11/2019 136.50p 137.35p 136.08p 137.00p 151255
20/11/2019 136.00p 137.00p 136.00p 136.50p 150627
19/11/2019 136.50p 136.50p 135.77p 136.25p 140767
18/11/2019 136.00p 136.45p 135.43p 136.25p 125184
15/11/2019 136.00p 136.00p 135.15p 136.00p 68466
14/11/2019 136.00p 136.00p 135.00p 135.50p 160935
13/11/2019 136.00p 136.00p 134.50p 134.50p 181401
12/11/2019 135.00p 135.50p 134.71p 135.25p 245486
11/11/2019 135.50p 135.50p 134.50p 135.00p 123922
08/11/2019 134.50p 135.39p 134.50p 135.00p 232128
07/11/2019 134.89p 135.39p 134.46p 135.00p 115667
06/11/2019 135.50p 135.50p 134.66p 134.75p 187662
05/11/2019 135.50p 135.60p 134.66p 135.00p 286729
04/11/2019 136.00p 136.00p 134.77p 135.25p 309836
01/11/2019 135.50p 136.00p 134.56p 136.00p 180008
31/10/2019 135.00p 135.50p 134.55p 135.25p 575819
30/10/2019 132.50p 135.00p 132.50p 134.00p 227367
29/10/2019 132.50p 133.39p 132.20p 133.00p 416415
28/10/2019 132.00p 132.50p 132.00p 132.25p 222181
25/10/2019 132.00p 132.50p 131.51p 132.50p 344848
24/10/2019 132.00p 132.38p 131.75p 132.00p 64336
23/10/2019 131.00p 132.50p 131.00p 131.75p 252784
22/10/2019 131.50p 131.98p 131.00p 131.00p 162410
21/10/2019 131.00p 132.00p 130.76p 132.00p 242120
18/10/2019 131.00p 131.50p 130.75p 131.00p 515357
17/10/2019 131.00p 131.48p 130.00p 130.75p 198142
16/10/2019 131.00p 131.00p 129.50p 131.00p 272543
15/10/2019 130.00p 130.50p 129.11p 130.50p 186231
14/10/2019 130.50p 130.50p 129.51p 130.50p 315716
11/10/2019 128.50p 130.00p 128.50p 129.00p 234120
10/10/2019 130.00p 130.50p 128.50p 129.00p 269718
09/10/2019 130.00p 130.00p 128.67p 130.00p 193786
08/10/2019 130.00p 130.00p 128.75p 129.50p 340899
07/10/2019 129.50p 130.00p 129.00p 130.00p 295539
04/10/2019 128.50p 129.50p 128.50p 129.50p 166871
03/10/2019 129.00p 129.49p 128.02p 129.00p 278359
02/10/2019 131.50p 131.50p 130.80p 131.00p 234823
01/10/2019 131.00p 131.37p 131.00p 131.25p 309487
30/09/2019 130.50p 131.61p 130.50p 131.00p 376388
27/09/2019 130.00p 131.50p 130.00p 131.50p 453370
26/09/2019 129.50p 131.00p 129.00p 130.25p 2122382
25/09/2019 129.82p 130.75p 129.82p 130.50p 370581
24/09/2019 129.50p 131.07p 128.00p 129.75p 183544
23/09/2019 131.50p 131.50p 130.00p 130.50p 329159
20/09/2019 130.50p 131.00p 129.50p 131.00p 597350
19/09/2019 129.50p 131.50p 129.50p 130.50p 1257112
18/09/2019 131.00p 131.00p 129.87p 130.50p 62339
17/09/2019 131.00p 131.00p 130.18p 130.25p 127275
16/09/2019 129.50p 130.87p 129.50p 130.50p 182162
13/09/2019 131.00p 131.00p 130.33p 130.50p 144654
12/09/2019 131.00p 131.00p 130.31p 130.75p 335824
11/09/2019 130.50p 131.00p 129.81p 130.00p 201556
10/09/2019 130.00p 130.70p 129.10p 130.25p 252721
09/09/2019 130.00p 130.00p 129.05p 129.75p 95018
06/09/2019 130.00p 130.00p 129.50p 129.50p 125473
05/09/2019 130.50p 130.98p 129.00p 129.00p 102677
04/09/2019 131.00p 131.50p 130.25p 130.25p 240987
03/09/2019 131.50p 131.50p 129.41p 130.50p 292959
02/09/2019 131.50p 131.50p 130.28p 131.00p 130234
30/08/2019 131.00p 131.47p 130.00p 130.00p 135955
29/08/2019 131.00p 131.48p 129.65p 130.50p 217363
28/08/2019 130.50p 130.50p 129.44p 129.75p 166998
27/08/2019 131.00p 131.00p 129.24p 130.00p 94663

*Close Price adjusted for both dividends and splits