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
23/08/2019 130.00p 130.21p 129.05p 130.00p 139163
22/08/2019 130.00p 130.21p 129.05p 129.50p 208691
21/08/2019 130.00p 130.21p 129.19p 129.75p 194038
20/08/2019 131.00p 131.00p 129.50p 129.50p 108979
19/08/2019 131.50p 131.50p 129.70p 130.75p 122296
16/08/2019 130.50p 131.45p 130.50p 130.50p 98090
15/08/2019 129.50p 131.00p 129.30p 131.00p 1806906
14/08/2019 130.50p 130.90p 129.64p 130.00p 153371
13/08/2019 130.50p 130.92p 130.50p 130.75p 76872
12/08/2019 131.00p 131.00p 130.55p 131.00p 168072
09/08/2019 131.00p 131.39p 130.75p 131.00p 99637
08/08/2019 131.00p 131.00p 129.59p 130.50p 300256
07/08/2019 130.00p 131.00p 130.00p 131.00p 176653
06/08/2019 129.00p 130.00p 128.00p 130.00p 282275
05/08/2019 128.00p 128.95p 128.00p 128.50p 370696
02/08/2019 129.50p 130.62p 128.50p 128.50p 344273
01/08/2019 131.00p 131.40p 129.00p 130.00p 522921
31/07/2019 133.00p 133.00p 132.00p 132.25p 643402
30/07/2019 133.00p 133.50p 132.00p 132.50p 210542
29/07/2019 134.00p 134.00p 133.00p 133.25p 210364
26/07/2019 133.50p 134.00p 132.25p 133.25p 246108
25/07/2019 134.00p 134.00p 132.50p 133.00p 695626
24/07/2019 135.00p 135.50p 133.75p 133.75p 273840
23/07/2019 136.50p 137.08p 134.60p 135.00p 342603
22/07/2019 137.50p 137.97p 136.50p 136.75p 264164
19/07/2019 137.50p 137.50p 136.71p 137.00p 1203607
18/07/2019 138.00p 138.49p 136.50p 136.50p 332371
17/07/2019 137.50p 138.50p 137.50p 138.00p 258287
16/07/2019 137.00p 138.50p 136.27p 137.75p 207828
15/07/2019 136.50p 136.90p 135.43p 136.50p 130440
12/07/2019 136.50p 136.50p 135.00p 136.00p 225694
11/07/2019 134.00p 136.50p 134.00p 135.75p 175320
10/07/2019 136.50p 136.50p 135.08p 136.00p 406209
09/07/2019 136.28p 136.48p 135.10p 135.50p 107004
08/07/2019 136.50p 136.50p 135.00p 135.50p 145766
05/07/2019 137.00p 137.00p 136.00p 136.00p 270890
04/07/2019 136.84p 137.00p 136.05p 136.25p 178639
03/07/2019 136.50p 137.00p 135.60p 136.50p 276051
02/07/2019 136.50p 136.50p 135.25p 135.50p 234738
01/07/2019 137.00p 137.00p 135.67p 135.75p 186715
28/06/2019 136.00p 136.50p 135.27p 136.50p 462647
27/06/2019 132.50p 136.50p 131.48p 136.50p 1089897
26/06/2019 132.50p 132.50p 131.46p 131.50p 379953
25/06/2019 131.00p 131.50p 129.22p 131.25p 202488
24/06/2019 130.50p 130.50p 129.50p 129.50p 146634
21/06/2019 130.50p 130.50p 129.86p 130.50p 1138367
20/06/2019 129.50p 130.48p 129.50p 129.50p 206532
19/06/2019 129.75p 129.93p 129.11p 129.25p 135717
18/06/2019 130.00p 130.00p 128.66p 129.25p 251409
17/06/2019 130.00p 130.00p 129.00p 129.00p 439631
14/06/2019 129.50p 129.50p 128.60p 129.50p 789452
13/06/2019 128.50p 129.50p 127.79p 129.25p 352180
12/06/2019 130.00p 130.00p 127.50p 128.00p 262180
11/06/2019 130.00p 130.00p 129.87p 130.00p 186556
10/06/2019 130.50p 130.74p 129.71p 129.75p 627232
07/06/2019 129.83p 129.88p 129.47p 129.50p 80269
06/06/2019 130.28p 130.28p 128.66p 129.25p 160485
05/06/2019 129.96p 130.50p 129.25p 129.25p 239461
04/06/2019 130.00p 130.00p 129.46p 129.75p 443796
03/06/2019 129.50p 130.88p 129.00p 129.75p 350174
31/05/2019 130.00p 130.00p 129.45p 129.50p 98825
30/05/2019 130.00p 130.00p 129.45p 130.00p 140563
29/05/2019 128.50p 130.18p 128.50p 129.50p 179986
28/05/2019 130.50p 130.50p 129.63p 130.00p 110429
24/05/2019 130.00p 130.50p 129.35p 130.00p 176232
23/05/2019 130.00p 130.50p 130.00p 130.50p 45079
22/05/2019 130.00p 130.50p 130.00p 130.50p 361656
21/05/2019 130.00p 130.50p 129.98p 130.50p 211739
20/05/2019 130.00p 130.50p 129.86p 130.50p 234842
17/05/2019 129.00p 130.50p 128.66p 130.50p 193377
16/05/2019 130.00p 130.85p 128.00p 130.00p 304682
15/05/2019 129.50p 130.97p 129.12p 130.50p 305235
14/05/2019 129.00p 130.00p 129.00p 130.00p 183743
13/05/2019 131.00p 131.00p 129.05p 129.50p 566519
10/05/2019 130.50p 131.50p 129.96p 131.50p 400954
09/05/2019 129.00p 130.00p 128.28p 130.00p 296799
08/05/2019 130.00p 130.28p 128.90p 130.00p 482484
07/05/2019 133.00p 133.00p 130.00p 130.25p 2647033
03/05/2019 133.50p 133.50p 132.54p 132.75p 490185
02/05/2019 134.50p 134.50p 133.00p 133.00p 332828
01/05/2019 134.50p 134.99p 134.00p 134.00p 211953
30/04/2019 135.00p 135.79p 134.50p 135.00p 377985
29/04/2019 135.00p 136.35p 134.75p 135.00p 443651
26/04/2019 136.50p 136.50p 135.00p 135.00p 414493
25/04/2019 137.00p 137.00p 136.00p 136.50p 1033717
24/04/2019 135.50p 136.96p 135.49p 136.00p 467365
23/04/2019 135.50p 136.00p 135.00p 135.00p 272393
18/04/2019 135.00p 136.00p 134.88p 135.75p 442694
17/04/2019 136.00p 136.50p 135.34p 135.50p 537070
16/04/2019 135.00p 137.00p 134.99p 135.50p 867132
15/04/2019 135.50p 136.00p 134.50p 134.50p 360097
12/04/2019 135.00p 136.00p 134.00p 134.00p 305082
11/04/2019 136.50p 136.97p 135.00p 135.50p 298890
10/04/2019 136.50p 137.50p 135.00p 136.50p 366131
09/04/2019 136.00p 136.79p 135.00p 135.50p 381696
08/04/2019 134.50p 136.50p 134.35p 134.50p 731503
05/04/2019 134.00p 134.50p 133.39p 133.75p 232641
04/04/2019 133.50p 134.50p 133.20p 134.00p 198084
03/04/2019 134.00p 134.00p 132.00p 134.00p 476980
02/04/2019 132.00p 133.42p 131.30p 132.50p 348833
01/04/2019 132.00p 132.50p 130.58p 131.75p 190167
29/03/2019 131.50p 132.00p 130.67p 131.50p 313992
28/03/2019 131.50p 131.50p 130.30p 131.00p 275590
27/03/2019 131.00p 131.00p 130.24p 131.00p 126346
26/03/2019 131.00p 131.38p 130.00p 130.00p 724354
25/03/2019 131.00p 131.00p 129.50p 130.50p 329700
22/03/2019 130.50p 131.00p 130.00p 131.00p 171986
21/03/2019 130.00p 131.00p 129.50p 130.00p 163200
20/03/2019 130.00p 130.50p 129.76p 130.50p 239530
19/03/2019 131.00p 131.00p 130.40p 130.50p 354365
18/03/2019 131.00p 131.00p 130.00p 130.50p 157509
15/03/2019 131.00p 131.48p 130.00p 130.00p 316685
14/03/2019 131.00p 131.00p 130.00p 130.00p 189849
13/03/2019 130.00p 131.50p 129.00p 130.00p 1791374
12/03/2019 129.50p 130.99p 129.24p 130.00p 241905
11/03/2019 129.00p 129.56p 128.12p 129.50p 329983
08/03/2019 127.83p 128.78p 127.00p 128.50p 187037
07/03/2019 128.62p 128.88p 127.00p 128.50p 196800
06/03/2019 129.00p 129.67p 128.30p 128.75p 241999
05/03/2019 128.50p 128.73p 128.07p 128.25p 236747
04/03/2019 128.50p 128.50p 127.62p 128.25p 230050
01/03/2019 128.50p 128.50p 127.62p 128.50p 105407
28/02/2019 128.50p 128.50p 127.61p 128.50p 91334
27/02/2019 129.00p 129.00p 127.61p 127.75p 170285
26/02/2019 129.00p 129.00p 128.00p 128.00p 193855
25/02/2019 129.00p 129.00p 128.36p 128.50p 199115
22/02/2019 129.50p 129.50p 128.20p 128.75p 238594
21/02/2019 129.50p 129.50p 128.52p 128.75p 130754
20/02/2019 129.00p 129.00p 128.30p 128.50p 73022
19/02/2019 128.00p 128.61p 128.00p 128.00p 98049
18/02/2019 128.00p 129.50p 128.00p 128.75p 196955
15/02/2019 128.50p 129.00p 128.06p 129.00p 91948
14/02/2019 128.50p 128.93p 127.00p 128.00p 327392
13/02/2019 128.50p 128.50p 128.00p 128.00p 137140
12/02/2019 129.00p 129.00p 128.20p 128.50p 64775
11/02/2019 129.00p 129.00p 127.50p 128.50p 211544
08/02/2019 128.50p 129.50p 128.00p 128.00p 380536
07/02/2019 129.00p 129.00p 128.00p 128.50p 115222
06/02/2019 129.00p 129.00p 127.50p 127.50p 348565
05/02/2019 128.00p 129.00p 127.70p 128.00p 181553
04/02/2019 127.00p 128.98p 127.00p 127.75p 138982
01/02/2019 127.63p 128.38p 126.66p 127.75p 3126155
31/01/2019 126.50p 128.50p 126.50p 128.00p 290700
30/01/2019 128.00p 130.00p 127.94p 128.00p 510194
29/01/2019 128.00p 128.00p 127.65p 128.00p 179849
28/01/2019 128.00p 128.40p 127.63p 128.00p 276598
25/01/2019 128.50p 128.50p 127.75p 127.75p 129106
24/01/2019 128.50p 128.50p 128.00p 128.00p 249319
23/01/2019 128.00p 128.50p 127.75p 127.75p 175199
22/01/2019 128.00p 129.50p 127.29p 128.50p 2389093
21/01/2019 126.00p 127.50p 125.70p 127.00p 1521911
18/01/2019 125.00p 126.00p 124.00p 126.00p 468202
17/01/2019 124.00p 124.50p 123.00p 124.50p 560857
16/01/2019 124.00p 124.00p 123.00p 124.00p 164959
15/01/2019 123.50p 123.50p 122.12p 123.00p 219409
14/01/2019 123.00p 123.50p 122.00p 123.00p 299043
11/01/2019 123.00p 123.50p 122.81p 123.00p 161254
10/01/2019 123.00p 123.50p 122.31p 123.00p 247929
09/01/2019 123.50p 123.50p 122.45p 123.50p 444239
08/01/2019 123.50p 123.50p 122.18p 123.50p 223113
07/01/2019 123.50p 123.50p 122.00p 122.75p 321249
04/01/2019 123.23p 123.23p 122.65p 123.00p 203921
03/01/2019 123.50p 123.98p 123.00p 123.00p 456614
02/01/2019 123.50p 124.00p 122.93p 124.00p 139593
31/12/2018 123.50p 123.50p 122.92p 123.50p 113672
28/12/2018 123.00p 123.50p 122.11p 123.00p 182647
27/12/2018 122.50p 122.50p 121.40p 122.25p 56832
24/12/2018 120.00p 122.00p 120.00p 122.00p 52615
21/12/2018 121.00p 121.00p 120.00p 120.00p 298841
20/12/2018 120.00p 121.00p 120.00p 121.00p 759184
19/12/2018 120.44p 121.48p 120.23p 120.75p 482451
18/12/2018 121.50p 122.00p 120.50p 121.50p 408550
17/12/2018 121.50p 122.03p 121.50p 121.50p 214726
14/12/2018 121.50p 122.00p 121.50p 121.50p 95509
13/12/2018 122.50p 122.50p 121.00p 121.50p 210344
12/12/2018 122.00p 122.00p 121.00p 121.50p 519255
11/12/2018 122.50p 123.40p 121.00p 121.00p 965966
10/12/2018 123.00p 123.50p 122.68p 123.25p 142541
07/12/2018 123.00p 123.50p 122.61p 123.00p 283492
06/12/2018 123.00p 123.72p 123.00p 123.50p 66340
05/12/2018 123.50p 123.50p 123.25p 123.25p 1073500
04/12/2018 123.50p 124.39p 123.00p 123.25p 578088
03/12/2018 123.50p 124.50p 123.00p 124.00p 170238
30/11/2018 123.50p 124.00p 123.00p 123.00p 161318
29/11/2018 124.00p 124.50p 123.31p 123.50p 188973
28/11/2018 123.50p 123.99p 123.28p 123.50p 286477
27/11/2018 123.00p 124.50p 123.00p 124.50p 158459
26/11/2018 124.00p 124.22p 123.50p 123.50p 200640
23/11/2018 123.00p 124.00p 122.50p 124.00p 517084
22/11/2018 122.00p 123.00p 121.60p 122.75p 364131
21/11/2018 120.50p 122.00p 120.38p 122.00p 154312
20/11/2018 119.50p 120.00p 119.05p 120.00p 236244
19/11/2018 120.00p 120.74p 119.00p 119.50p 396235
16/11/2018 121.00p 121.50p 120.00p 120.50p 330413
15/11/2018 122.50p 123.00p 121.00p 121.50p 405950
14/11/2018 123.00p 123.50p 122.50p 122.50p 463787
13/11/2018 124.00p 124.08p 123.00p 123.00p 317923
12/11/2018 124.00p 124.58p 123.50p 124.00p 875018
09/11/2018 124.00p 125.00p 124.00p 124.00p 466104
08/11/2018 124.00p 124.85p 124.00p 124.00p 160212

*Close Price adjusted for both dividends and splits