NextEnergy Solar Fund Limited Red (NESF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NextEnergy Solar Fund Limited Red

Date Open High Low Close* Volume
29/12/2021 102.00p 102.20p 101.40p 102.00p 287426
24/12/2021 102.20p 102.20p 101.60p 101.60p 82109
23/12/2021 102.00p 102.20p 101.80p 101.80p 313361
22/12/2021 101.40p 102.00p 101.20p 102.00p 377697
21/12/2021 100.80p 101.60p 100.80p 101.60p 1166074
20/12/2021 101.20p 101.40p 100.00p 100.80p 247213
17/12/2021 101.20p 101.40p 100.70p 100.80p 1401724
16/12/2021 100.80p 101.20p 100.80p 101.00p 1646871
15/12/2021 100.80p 101.40p 100.80p 100.80p 552803
14/12/2021 100.80p 101.20p 99.90p 100.80p 458491
13/12/2021 101.00p 101.00p 99.80p 99.80p 294996
10/12/2021 100.80p 101.00p 99.90p 101.00p 216310
09/12/2021 100.80p 101.24p 100.00p 100.00p 829127
08/12/2021 100.00p 101.00p 99.80p 100.40p 1051151
07/12/2021 100.00p 101.20p 99.49p 100.00p 619844
06/12/2021 100.00p 101.00p 99.70p 100.00p 496974
03/12/2021 99.90p 100.00p 99.20p 99.90p 3828358
02/12/2021 99.40p 99.93p 99.16p 99.40p 451661
01/12/2021 99.80p 100.00p 99.00p 99.00p 564604
30/11/2021 98.50p 99.70p 98.27p 99.10p 222015
29/11/2021 99.30p 99.60p 98.49p 99.40p 519599
26/11/2021 98.90p 99.67p 98.50p 98.90p 605616
25/11/2021 99.30p 100.00p 98.74p 99.10p 1267054
24/11/2021 99.70p 99.90p 98.80p 98.80p 1327785
23/11/2021 99.30p 99.90p 98.82p 98.90p 298898
22/11/2021 99.90p 100.77p 98.70p 98.70p 569913
19/11/2021 100.00p 100.20p 99.70p 99.70p 710771
18/11/2021 99.50p 100.63p 98.80p 99.00p 487815
17/11/2021 101.00p 101.20p 98.40p 100.00p 793938
16/11/2021 101.00p 101.40p 100.80p 100.80p 348017
15/11/2021 101.00p 101.40p 100.41p 101.00p 685124
12/11/2021 100.20p 101.00p 99.67p 100.40p 466474
11/11/2021 100.00p 100.20p 99.67p 99.70p 631165
10/11/2021 100.00p 100.20p 99.80p 100.00p 669644
09/11/2021 100.60p 100.80p 99.80p 100.00p 685286
08/11/2021 100.20p 100.80p 99.80p 100.80p 202784
05/11/2021 100.60p 100.80p 100.00p 100.60p 652748
04/11/2021 100.40p 100.80p 100.00p 100.20p 755055
03/11/2021 100.40p 100.60p 100.00p 100.40p 368211
02/11/2021 100.80p 101.00p 100.40p 100.60p 669048
01/11/2021 100.20p 100.80p 99.72p 100.60p 2051963
29/10/2021 99.80p 100.20p 99.00p 99.60p 6659492
28/10/2021 99.90p 100.20p 99.60p 99.60p 175309
27/10/2021 100.00p 100.40p 99.80p 100.00p 679102
26/10/2021 100.20p 100.60p 99.40p 100.20p 369053
25/10/2021 100.00p 100.60p 100.00p 100.20p 235412
22/10/2021 100.60p 100.60p 99.80p 100.20p 472038
21/10/2021 100.00p 100.60p 99.00p 100.20p 209356
20/10/2021 100.40p 100.60p 99.80p 99.90p 372995
19/10/2021 100.40p 100.80p 100.15p 100.60p 514890
18/10/2021 100.60p 100.80p 100.20p 100.80p 331019
15/10/2021 100.00p 100.60p 100.00p 100.60p 269203
14/10/2021 100.40p 100.80p 100.00p 100.60p 664922
13/10/2021 99.40p 100.60p 99.34p 100.20p 502052
12/10/2021 100.20p 100.40p 99.50p 99.50p 326448
11/10/2021 100.60p 100.60p 99.16p 100.20p 186274
08/10/2021 100.60p 100.60p 97.94p 100.40p 353528
07/10/2021 99.00p 99.60p 98.00p 99.60p 318952
06/10/2021 97.80p 99.50p 97.80p 99.40p 674766
05/10/2021 98.20p 98.50p 97.87p 98.40p 1203757
04/10/2021 99.10p 99.50p 98.20p 98.20p 658873
01/10/2021 100.00p 100.24p 98.70p 98.70p 461828
30/09/2021 100.20p 100.40p 99.80p 99.80p 1084000
29/09/2021 100.20p 100.40p 99.89p 100.20p 259820
28/09/2021 100.40p 100.80p 99.80p 100.40p 326496
27/09/2021 100.40p 101.05p 100.20p 100.20p 228606
24/09/2021 101.60p 101.66p 100.20p 100.40p 377895
23/09/2021 101.60p 101.85p 101.20p 101.20p 746180
22/09/2021 101.00p 102.00p 101.00p 101.40p 1773092
21/09/2021 100.40p 101.20p 100.00p 100.80p 1138812
20/09/2021 100.00p 100.71p 99.80p 100.20p 827530
17/09/2021 98.60p 102.00p 98.40p 100.00p 2613316
16/09/2021 97.90p 98.70p 97.90p 98.50p 1164177
15/09/2021 98.00p 99.00p 97.80p 97.80p 641672
14/09/2021 98.40p 98.73p 98.10p 98.10p 760595
13/09/2021 98.50p 98.90p 98.40p 98.40p 716527
10/09/2021 98.20p 98.56p 98.01p 98.50p 341260
09/09/2021 98.50p 98.50p 97.80p 98.30p 485293
08/09/2021 98.00p 98.50p 97.90p 98.50p 2713874
07/09/2021 98.40p 98.80p 97.80p 97.80p 780530
06/09/2021 98.40p 98.90p 97.60p 97.60p 1021754
03/09/2021 98.40p 99.10p 98.10p 98.10p 611858
02/09/2021 98.70p 99.10p 98.40p 98.40p 623805
01/09/2021 99.10p 99.20p 98.33p 99.00p 650335
31/08/2021 98.30p 99.30p 98.30p 99.00p 169317
27/08/2021 98.50p 99.00p 98.30p 99.00p 745285
26/08/2021 98.70p 99.10p 98.55p 99.00p 480639
25/08/2021 98.20p 99.00p 98.12p 98.60p 549198
24/08/2021 98.90p 99.10p 98.50p 99.00p 561146
23/08/2021 99.60p 99.60p 98.30p 99.10p 248628
20/08/2021 99.10p 99.50p 98.50p 99.25p 549462
19/08/2021 99.50p 99.80p 98.60p 99.30p 1145349
18/08/2021 100.80p 101.33p 100.00p 100.00p 1270675
17/08/2021 101.00p 101.60p 100.72p 101.00p 269988
16/08/2021 101.00p 101.80p 100.74p 101.00p 1562613
13/08/2021 101.60p 102.20p 101.00p 101.00p 782881
12/08/2021 101.80p 102.80p 101.60p 102.00p 290919
11/08/2021 102.40p 103.00p 101.60p 101.60p 468798
10/08/2021 101.60p 102.80p 101.00p 102.40p 657479
09/08/2021 101.60p 102.00p 101.40p 102.00p 748440
06/08/2021 102.40p 102.40p 101.00p 102.00p 484932
05/08/2021 101.20p 102.40p 101.20p 102.40p 571165
04/08/2021 102.40p 102.40p 101.00p 101.60p 649304
03/08/2021 103.40p 103.40p 101.40p 102.00p 1003645
02/08/2021 102.80p 103.60p 102.60p 102.60p 1051106
30/07/2021 102.60p 102.80p 102.40p 102.40p 207842
29/07/2021 102.20p 102.80p 101.80p 102.40p 646921
28/07/2021 101.00p 103.00p 101.00p 102.60p 1851770
27/07/2021 100.60p 102.00p 100.40p 101.00p 523862
26/07/2021 100.40p 101.00p 100.40p 101.00p 231233
23/07/2021 101.00p 101.40p 100.40p 101.40p 222862
22/07/2021 100.80p 101.20p 100.80p 100.80p 347364
21/07/2021 101.20p 101.40p 100.40p 101.00p 193048
20/07/2021 101.00p 102.70p 98.30p 101.20p 350389
19/07/2021 100.60p 101.38p 100.40p 100.40p 515173
16/07/2021 101.00p 101.40p 100.60p 101.20p 137718
15/07/2021 101.80p 101.80p 100.20p 100.80p 651215
14/07/2021 102.00p 102.80p 100.00p 101.00p 1517854
13/07/2021 102.00p 102.80p 102.00p 102.00p 663444
12/07/2021 102.00p 102.80p 102.00p 102.40p 536913
09/07/2021 102.40p 102.80p 102.20p 102.20p 1021451
08/07/2021 102.40p 102.70p 102.00p 102.20p 1020903
07/07/2021 102.20p 102.60p 101.62p 102.40p 505765
06/07/2021 101.80p 102.80p 101.20p 102.80p 6868599
05/07/2021 101.80p 102.17p 101.09p 102.00p 2265583
02/07/2021 101.20p 102.20p 100.60p 102.00p 175565
01/07/2021 102.20p 103.20p 100.20p 102.00p 593335
30/06/2021 103.00p 103.20p 101.00p 101.00p 555576
29/06/2021 100.80p 103.20p 100.70p 103.20p 872954
28/06/2021 100.80p 101.60p 100.80p 100.80p 358479
25/06/2021 100.60p 101.20p 100.20p 101.00p 399928
24/06/2021 100.20p 100.60p 99.66p 100.60p 449741
23/06/2021 99.00p 100.00p 99.00p 100.00p 620131
22/06/2021 97.80p 99.40p 97.60p 98.90p 360370
21/06/2021 98.60p 99.10p 96.70p 97.60p 415077
18/06/2021 98.20p 99.04p 97.87p 98.60p 1830628
17/06/2021 99.40p 99.86p 97.00p 98.00p 536264
16/06/2021 99.80p 99.90p 99.31p 99.40p 97768
15/06/2021 99.20p 100.80p 98.50p 99.80p 676199
14/06/2021 99.20p 99.90p 98.40p 99.90p 348116
11/06/2021 98.50p 99.00p 98.03p 98.60p 435301
10/06/2021 98.60p 98.60p 98.15p 98.60p 410948
09/06/2021 98.60p 98.90p 98.25p 98.25p 526970
08/06/2021 98.60p 99.20p 98.46p 98.85p 256254
07/06/2021 98.80p 99.10p 98.40p 98.50p 259050
04/06/2021 99.00p 99.90p 98.51p 98.75p 284012
03/06/2021 99.00p 100.00p 98.80p 98.80p 368761
02/06/2021 99.80p 100.80p 99.40p 99.80p 411607
01/06/2021 99.80p 100.60p 99.80p 100.00p 921679
31/05/2021 100.40p 100.80p 100.00p 100.00p 212190
28/05/2021 100.40p 100.80p 100.00p 100.00p 212190
27/05/2021 100.00p 100.60p 100.00p 100.00p 770032
26/05/2021 100.80p 100.80p 100.20p 100.20p 161462
25/05/2021 101.20p 101.20p 100.39p 100.80p 337616
24/05/2021 101.60p 101.61p 100.40p 101.00p 467194
21/05/2021 102.00p 102.40p 101.20p 101.20p 938829
20/05/2021 101.80p 101.86p 101.00p 101.20p 1020706
19/05/2021 101.80p 103.02p 101.60p 102.00p 552120
18/05/2021 100.80p 102.60p 100.80p 102.20p 569890
17/05/2021 101.00p 101.80p 100.20p 101.40p 1062121
14/05/2021 98.90p 101.80p 98.60p 101.20p 2970025
13/05/2021 98.50p 99.00p 98.00p 99.20p 2158330
12/05/2021 98.20p 99.00p 97.80p 98.80p 608958
11/05/2021 98.40p 98.50p 97.50p 98.30p 238017
10/05/2021 98.30p 98.70p 97.63p 98.20p 317483
07/05/2021 98.70p 98.70p 98.00p 98.10p 1405341
06/05/2021 98.10p 98.60p 97.32p 98.10p 377324
05/05/2021 97.20p 98.10p 97.00p 97.00p 803430
04/05/2021 98.10p 98.34p 97.10p 97.20p 483447
03/05/2021 99.20p 99.40p 98.00p 98.10p 866474
30/04/2021 99.20p 99.40p 98.00p 98.10p 866474
29/04/2021 99.00p 99.30p 98.80p 99.00p 1844944
28/04/2021 98.70p 99.50p 98.50p 99.00p 440607
27/04/2021 100.40p 100.99p 98.00p 98.00p 570969
26/04/2021 99.50p 102.41p 99.40p 100.00p 1475233
23/04/2021 99.70p 100.80p 98.60p 98.60p 853977
22/04/2021 100.00p 100.60p 99.92p 100.00p 425546
21/04/2021 99.80p 100.40p 99.45p 100.00p 1245103
20/04/2021 100.80p 101.60p 99.40p 99.80p 759948
19/04/2021 100.60p 101.60p 100.60p 100.60p 602894
16/04/2021 101.00p 101.60p 100.80p 100.80p 451660
15/04/2021 100.20p 101.29p 100.20p 100.80p 326312
14/04/2021 101.20p 101.74p 99.00p 100.20p 1106442
13/04/2021 101.20p 101.68p 101.00p 101.20p 690441
12/04/2021 101.80p 101.80p 101.00p 101.00p 727194
09/04/2021 101.80p 101.80p 101.00p 101.00p 448794
08/04/2021 101.80p 101.80p 101.01p 101.20p 854605
07/04/2021 102.00p 102.00p 101.00p 101.00p 696205
06/04/2021 100.80p 102.00p 100.09p 101.20p 463778
01/04/2021 100.40p 100.80p 99.25p 100.80p 208897
31/03/2021 98.80p 100.40p 98.80p 99.60p 199766
30/03/2021 100.40p 100.40p 99.10p 99.50p 312522
29/03/2021 99.80p 100.40p 99.00p 99.40p 715240
26/03/2021 99.00p 99.68p 98.20p 99.00p 350207
25/03/2021 100.40p 100.40p 98.30p 98.50p 1541354
24/03/2021 99.00p 100.20p 98.02p 99.80p 895114
23/03/2021 97.90p 98.99p 97.60p 98.80p 1212251
22/03/2021 97.40p 98.90p 97.00p 97.00p 738699
19/03/2021 97.80p 98.80p 96.50p 96.50p 15486904
18/03/2021 98.20p 98.39p 97.90p 98.10p 1450398

*Close Price adjusted for both dividends and splits