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
17/03/2021 98.20p 99.44p 98.00p 98.30p 1157141
16/03/2021 100.00p 100.38p 98.20p 98.20p 1404039
15/03/2021 101.00p 101.00p 99.70p 100.00p 750913
12/03/2021 101.00p 101.00p 100.40p 100.40p 627797
11/03/2021 101.00p 101.00p 99.21p 101.00p 510499
10/03/2021 100.00p 101.00p 99.00p 100.80p 657767
09/03/2021 99.80p 100.00p 98.70p 98.70p 1057442
08/03/2021 99.90p 99.90p 98.00p 98.40p 629136
05/03/2021 99.80p 100.40p 99.53p 99.70p 414345
04/03/2021 101.00p 101.00p 100.20p 101.00p 881123
03/03/2021 99.70p 101.00p 99.37p 100.80p 619350
02/03/2021 101.20p 101.20p 99.40p 99.70p 2381179
01/03/2021 101.60p 101.60p 99.80p 100.40p 541687
26/02/2021 101.00p 101.40p 99.00p 99.00p 651327
25/02/2021 102.00p 102.20p 100.80p 101.60p 1119762
24/02/2021 101.80p 101.80p 101.00p 101.60p 509158
23/02/2021 100.80p 103.90p 100.80p 101.80p 653610
22/02/2021 101.20p 101.40p 100.71p 100.80p 447437
19/02/2021 100.00p 100.80p 100.00p 100.40p 673985
18/02/2021 101.40p 102.00p 100.00p 100.00p 1055769
17/02/2021 103.00p 103.00p 102.00p 102.20p 603563
16/02/2021 105.00p 105.00p 102.00p 102.80p 864743
15/02/2021 104.00p 104.00p 103.00p 103.00p 527127
12/02/2021 103.80p 103.80p 102.00p 102.40p 426154
11/02/2021 104.40p 104.40p 102.20p 103.00p 356185
10/02/2021 103.60p 104.60p 102.60p 103.00p 831503
09/02/2021 103.80p 103.80p 102.98p 103.60p 519921
08/02/2021 104.60p 104.60p 103.00p 103.80p 4548656
05/02/2021 105.00p 105.00p 103.04p 104.00p 2028458
04/02/2021 104.80p 104.80p 103.40p 103.40p 488377
03/02/2021 104.80p 104.80p 104.00p 104.00p 981648
02/02/2021 105.00p 105.00p 104.20p 104.60p 615793
01/02/2021 104.60p 105.00p 104.00p 104.60p 560186
29/01/2021 103.40p 104.60p 103.00p 104.60p 436255
28/01/2021 103.40p 104.40p 103.18p 104.40p 525027
27/01/2021 104.20p 104.64p 103.20p 103.20p 578166
26/01/2021 105.40p 105.40p 103.00p 103.00p 881859
25/01/2021 105.00p 105.00p 103.60p 104.40p 3702436
22/01/2021 104.80p 105.80p 103.20p 103.20p 617311
21/01/2021 106.60p 106.60p 103.40p 103.40p 634686
20/01/2021 106.60p 106.60p 105.53p 106.20p 576784
19/01/2021 106.20p 106.40p 105.60p 106.00p 1039690
18/01/2021 106.60p 106.60p 105.60p 106.00p 688665
15/01/2021 106.60p 106.60p 105.20p 106.20p 323231
14/01/2021 105.60p 106.60p 105.00p 106.20p 734221
13/01/2021 107.00p 107.00p 104.40p 105.00p 540315
12/01/2021 107.40p 107.40p 105.20p 105.40p 300102
11/01/2021 107.40p 107.40p 105.75p 106.40p 833332
08/01/2021 107.60p 107.60p 106.80p 106.80p 484578
07/01/2021 107.40p 107.40p 106.34p 107.00p 403591
06/01/2021 107.80p 107.80p 106.20p 107.00p 515417
05/01/2021 106.20p 107.80p 106.20p 107.40p 554329
04/01/2021 107.80p 107.80p 105.80p 106.80p 482611
31/12/2020 105.80p 107.42p 105.80p 106.60p 29888
30/12/2020 107.60p 107.60p 106.00p 106.60p 316380
29/12/2020 106.00p 107.60p 104.70p 107.60p 399584
28/12/2020 104.80p 106.00p 104.09p 105.40p 282601
24/12/2020 104.80p 106.00p 104.09p 105.40p 282601
23/12/2020 101.80p 104.60p 100.46p 104.40p 861462
22/12/2020 102.60p 103.81p 100.00p 101.40p 1225635
21/12/2020 104.00p 105.40p 101.20p 101.20p 572248
18/12/2020 107.40p 107.40p 103.60p 104.80p 1941216
17/12/2020 106.00p 107.40p 105.60p 107.20p 727655
16/12/2020 107.00p 107.00p 106.25p 106.80p 1931552
15/12/2020 107.00p 107.00p 105.23p 105.40p 340512
14/12/2020 105.00p 106.60p 105.00p 106.00p 461276
11/12/2020 104.60p 106.20p 104.40p 106.20p 650095
10/12/2020 106.20p 106.60p 105.00p 106.60p 652122
09/12/2020 107.20p 107.20p 105.20p 105.40p 702969
08/12/2020 106.80p 107.18p 105.60p 106.00p 469447
07/12/2020 106.00p 107.40p 105.80p 106.80p 255109
04/12/2020 107.40p 107.40p 106.20p 107.00p 415720
03/12/2020 106.80p 107.20p 106.20p 107.20p 940275
02/12/2020 106.80p 107.20p 106.60p 107.00p 443037
01/12/2020 107.00p 107.80p 106.00p 107.00p 644599
30/11/2020 105.80p 107.00p 104.76p 106.80p 364795
27/11/2020 105.60p 106.80p 104.40p 106.80p 1204651
26/11/2020 105.00p 107.00p 105.00p 106.60p 578219
25/11/2020 107.20p 107.20p 105.80p 106.00p 910022
24/11/2020 107.60p 107.60p 104.80p 105.80p 863423
23/11/2020 106.40p 107.26p 105.20p 106.80p 498918
20/11/2020 106.00p 106.50p 105.20p 105.20p 690559
19/11/2020 108.00p 108.00p 105.90p 106.00p 369554
18/11/2020 105.20p 108.00p 105.20p 108.00p 1415759
17/11/2020 107.20p 108.00p 103.80p 105.20p 1625200
16/11/2020 107.80p 108.04p 106.76p 107.00p 982790
13/11/2020 108.40p 108.40p 106.80p 106.80p 504849
12/11/2020 108.80p 108.80p 107.80p 108.00p 548319
10/11/2020 107.00p 108.60p 107.00p 108.20p 439501
09/11/2020 108.60p 108.60p 107.40p 107.40p 756055
06/11/2020 107.80p 108.20p 107.40p 107.40p 760603
05/11/2020 108.60p 108.60p 107.00p 107.00p 505692
04/11/2020 107.00p 108.40p 107.00p 108.00p 236007
03/11/2020 108.20p 108.40p 107.00p 107.80p 123365
02/11/2020 107.20p 107.80p 106.96p 107.80p 154229
30/10/2020 106.40p 108.00p 106.40p 107.40p 194116
29/10/2020 107.80p 107.89p 107.20p 107.40p 275151
28/10/2020 107.80p 108.00p 106.80p 107.20p 669900
27/10/2020 107.00p 108.00p 106.80p 107.00p 562340
26/10/2020 107.20p 109.00p 107.20p 107.80p 158128
23/10/2020 108.60p 108.60p 107.64p 108.20p 415116
22/10/2020 108.00p 108.00p 107.35p 108.00p 256433
21/10/2020 108.00p 108.40p 107.20p 107.60p 209730
20/10/2020 107.80p 107.80p 106.88p 107.20p 353339
19/10/2020 108.80p 109.00p 106.40p 106.40p 1094305
16/10/2020 109.20p 109.20p 107.00p 107.00p 686333
15/10/2020 107.20p 108.36p 107.20p 108.00p 1224096
14/10/2020 107.40p 110.63p 107.40p 108.00p 579057
13/10/2020 107.20p 109.00p 107.20p 108.00p 294117
12/10/2020 105.80p 108.40p 105.80p 108.00p 451349
09/10/2020 106.20p 106.60p 105.60p 106.40p 1141046
08/10/2020 104.20p 106.80p 103.92p 106.40p 316016
07/10/2020 102.20p 104.80p 102.20p 104.20p 268437
06/10/2020 103.80p 103.80p 102.86p 103.40p 147625
05/10/2020 103.80p 103.80p 102.20p 103.80p 245094
02/10/2020 103.60p 103.60p 102.18p 103.00p 1270170
01/10/2020 102.20p 103.40p 101.80p 102.60p 125047
30/09/2020 101.80p 103.09p 101.80p 102.00p 649785
29/09/2020 102.20p 102.57p 101.40p 102.00p 454360
28/09/2020 102.00p 102.57p 101.08p 102.40p 808769
25/09/2020 101.80p 101.89p 101.00p 101.80p 100755
24/09/2020 100.60p 101.80p 100.60p 101.00p 599845
23/09/2020 101.80p 101.80p 100.80p 101.40p 891385
22/09/2020 102.00p 103.09p 100.80p 100.80p 809568
21/09/2020 103.40p 103.80p 101.80p 101.80p 442668
18/09/2020 102.80p 103.80p 102.40p 103.40p 349771
17/09/2020 102.20p 103.80p 102.20p 102.60p 2002835
16/09/2020 102.20p 103.80p 102.00p 102.80p 273204
15/09/2020 102.60p 103.42p 102.00p 102.60p 647720
14/09/2020 102.40p 103.21p 102.00p 102.00p 278842
11/09/2020 103.20p 104.40p 102.20p 102.60p 746304
10/09/2020 105.60p 105.60p 103.20p 103.20p 195010
09/09/2020 104.40p 106.60p 103.20p 103.40p 2895463
08/09/2020 105.60p 105.97p 104.40p 105.00p 395703
07/09/2020 106.00p 106.00p 105.20p 105.40p 268693
04/09/2020 105.20p 106.40p 104.40p 106.00p 106125
03/09/2020 107.20p 107.20p 104.40p 105.00p 1021195
02/09/2020 105.80p 106.40p 105.60p 106.00p 114177
01/09/2020 107.00p 107.00p 105.40p 105.60p 2434447
31/08/2020 105.40p 106.40p 105.40p 105.80p 281708
28/08/2020 105.40p 106.40p 105.40p 105.80p 281708
27/08/2020 106.00p 106.80p 105.20p 106.00p 207620
26/08/2020 105.80p 106.30p 105.40p 106.00p 243639
25/08/2020 106.80p 106.80p 105.40p 105.80p 218503
24/08/2020 106.60p 106.60p 105.20p 105.20p 141732
21/08/2020 105.80p 106.00p 105.11p 106.00p 195301
20/08/2020 105.00p 106.40p 105.00p 105.20p 224698
19/08/2020 108.20p 108.40p 107.00p 107.60p 228059
18/08/2020 107.20p 108.40p 107.20p 107.80p 275366
17/08/2020 107.40p 108.09p 107.00p 107.00p 131454
14/08/2020 107.20p 108.20p 107.00p 108.00p 88590
13/08/2020 107.60p 108.20p 107.20p 107.60p 669333
12/08/2020 108.20p 108.65p 107.80p 108.20p 1007797
11/08/2020 109.40p 109.40p 108.00p 108.00p 266109
10/08/2020 109.20p 110.00p 108.00p 108.60p 110753
07/08/2020 108.00p 108.80p 107.40p 108.40p 340467
06/08/2020 109.00p 109.00p 107.60p 107.60p 422410
05/08/2020 108.00p 109.60p 107.69p 109.60p 1428985
04/08/2020 108.20p 109.40p 108.00p 109.00p 190679
03/08/2020 107.40p 109.00p 107.00p 108.00p 111451
31/07/2020 108.00p 108.40p 106.60p 107.20p 453094
30/07/2020 108.00p 109.00p 106.40p 106.40p 311568
29/07/2020 108.80p 108.80p 107.60p 107.80p 125997
28/07/2020 108.20p 108.58p 107.40p 107.60p 461842
27/07/2020 107.40p 109.00p 107.40p 107.60p 1258921
24/07/2020 108.80p 108.80p 107.00p 108.00p 143385
23/07/2020 107.80p 109.20p 107.80p 108.00p 141278
22/07/2020 108.80p 109.80p 108.00p 108.00p 1105369
21/07/2020 109.20p 109.20p 108.40p 108.60p 272685
20/07/2020 108.60p 109.39p 108.40p 108.60p 158398
17/07/2020 108.20p 109.20p 108.20p 108.40p 408797
16/07/2020 108.60p 109.40p 108.60p 108.80p 301070
15/07/2020 109.00p 109.08p 108.60p 109.00p 1852141
14/07/2020 109.00p 109.48p 108.00p 109.00p 137775
13/07/2020 108.40p 110.00p 107.55p 109.20p 151292
10/07/2020 106.00p 107.79p 106.00p 107.00p 247905
09/07/2020 107.60p 109.20p 106.00p 107.00p 283629
08/07/2020 106.40p 108.20p 106.20p 106.80p 141698
07/07/2020 107.00p 109.00p 107.00p 107.40p 138752
06/07/2020 108.40p 108.80p 106.80p 108.00p 233485
03/07/2020 107.60p 107.96p 106.40p 107.20p 147545
02/07/2020 109.00p 109.00p 106.80p 107.00p 163060
01/07/2020 107.20p 109.00p 107.20p 108.80p 1771172
30/06/2020 107.80p 108.40p 106.60p 107.00p 675616
29/06/2020 107.00p 108.60p 106.71p 108.00p 241429
26/06/2020 107.00p 108.00p 107.00p 107.40p 192935
25/06/2020 106.80p 107.60p 106.20p 107.60p 155190
24/06/2020 108.60p 108.60p 107.00p 107.80p 290644
23/06/2020 107.80p 108.00p 107.20p 107.20p 487319
22/06/2020 106.20p 108.00p 106.20p 107.40p 774086
19/06/2020 106.60p 108.10p 105.50p 108.00p 3320876
18/06/2020 108.00p 108.43p 106.20p 106.20p 1127166
17/06/2020 106.60p 108.80p 106.60p 108.00p 292193
16/06/2020 106.80p 108.80p 105.00p 108.00p 1067051
15/06/2020 105.40p 107.20p 104.66p 106.40p 703268
12/06/2020 104.20p 106.40p 104.16p 106.20p 351881
11/06/2020 104.00p 105.00p 103.00p 105.00p 216144
10/06/2020 105.00p 107.80p 103.20p 103.60p 380442
09/06/2020 106.00p 107.20p 105.00p 105.00p 219503
08/06/2020 107.20p 109.52p 105.20p 105.60p 360865

*Close Price adjusted for both dividends and splits