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
05/11/2018 111.00p 112.00p 110.83p 111.00p 146936
02/11/2018 111.00p 112.00p 110.50p 111.00p 155884
01/11/2018 110.00p 111.00p 110.00p 110.50p 418746
31/10/2018 111.00p 111.00p 109.87p 111.00p 213010
30/10/2018 110.00p 110.50p 109.00p 109.50p 111718
29/10/2018 110.50p 111.00p 109.38p 110.00p 293578
26/10/2018 109.50p 110.29p 109.00p 109.00p 32551
25/10/2018 109.50p 110.02p 109.50p 110.00p 4606017
24/10/2018 110.50p 110.50p 109.50p 109.50p 198653
23/10/2018 110.00p 110.50p 110.00p 110.50p 154186
22/10/2018 110.00p 110.50p 110.00p 110.50p 207461
19/10/2018 110.50p 110.50p 110.20p 110.50p 144932
18/10/2018 110.00p 110.50p 110.00p 110.50p 120391
17/10/2018 110.00p 110.50p 109.50p 110.00p 126877
16/10/2018 109.50p 112.00p 109.50p 110.00p 142914
15/10/2018 109.50p 110.50p 109.50p 110.50p 46357
12/10/2018 109.50p 110.50p 109.50p 110.50p 102541
11/10/2018 109.50p 110.50p 109.38p 109.50p 201843
10/10/2018 110.00p 110.50p 109.50p 110.50p 196453
09/10/2018 110.50p 110.75p 109.50p 109.50p 361789
08/10/2018 110.00p 110.55p 109.50p 110.00p 98871
05/10/2018 110.50p 111.09p 110.00p 110.00p 421854
04/10/2018 111.00p 111.60p 110.50p 111.00p 122085
03/10/2018 112.00p 112.00p 111.00p 111.50p 630562
02/10/2018 111.50p 111.82p 111.00p 111.50p 157252
01/10/2018 111.00p 111.82p 111.00p 111.75p 138028
28/09/2018 112.00p 112.00p 111.43p 111.50p 211814
27/09/2018 111.00p 112.00p 111.00p 111.50p 1863861
26/09/2018 111.00p 111.50p 110.70p 111.50p 188770
25/09/2018 110.50p 111.50p 110.50p 111.00p 155197
24/09/2018 111.00p 111.50p 110.50p 111.00p 159699
21/09/2018 111.00p 111.50p 110.42p 111.00p 762865
20/09/2018 110.00p 111.00p 109.91p 110.00p 312899
19/09/2018 110.00p 110.50p 109.50p 110.00p 223385
18/09/2018 110.50p 110.50p 109.50p 110.50p 185853
17/09/2018 110.50p 110.50p 109.00p 109.50p 86822
14/09/2018 110.00p 110.50p 109.00p 109.50p 140465
13/09/2018 110.50p 110.50p 109.00p 109.50p 214752
12/09/2018 109.50p 110.49p 109.00p 110.00p 124020
11/09/2018 109.00p 110.50p 109.00p 110.00p 126878
10/09/2018 109.50p 110.50p 109.50p 110.00p 126532
07/09/2018 110.50p 110.50p 109.50p 110.00p 300825
06/09/2018 109.50p 110.50p 109.02p 110.00p 240055
05/09/2018 109.00p 109.50p 108.00p 109.50p 173749
04/09/2018 109.00p 109.00p 108.13p 109.00p 597398
03/09/2018 108.10p 109.00p 108.10p 108.50p 508292
31/08/2018 108.50p 108.50p 108.01p 108.50p 664615
30/08/2018 108.00p 108.47p 108.00p 108.25p 1078020
29/08/2018 109.00p 109.00p 107.50p 108.00p 4452900
28/08/2018 108.00p 108.74p 107.83p 108.00p 414962
24/08/2018 108.00p 108.89p 108.00p 108.00p 126112
23/08/2018 109.50p 110.06p 108.00p 109.00p 326791
22/08/2018 111.50p 111.50p 111.00p 111.00p 260203
21/08/2018 111.50p 111.50p 110.80p 111.00p 103376
20/08/2018 111.00p 112.00p 110.60p 111.00p 991509
17/08/2018 111.50p 112.00p 111.05p 111.50p 305037
16/08/2018 111.00p 111.50p 110.00p 111.50p 715337
15/08/2018 110.50p 111.00p 110.00p 110.50p 266260
14/08/2018 110.50p 110.64p 110.00p 110.50p 246476
13/08/2018 111.00p 111.00p 110.05p 110.50p 200113
10/08/2018 110.50p 111.00p 110.00p 110.50p 729435
09/08/2018 111.00p 111.00p 110.05p 110.50p 645023
08/08/2018 110.50p 110.71p 109.50p 110.00p 191176
07/08/2018 111.00p 111.00p 110.00p 110.00p 141143
06/08/2018 110.50p 111.00p 110.00p 111.00p 206297
03/08/2018 110.50p 110.50p 109.67p 110.50p 125005
02/08/2018 108.50p 110.25p 108.00p 110.00p 1812620
01/08/2018 108.50p 108.89p 108.00p 108.00p 232585
31/07/2018 108.50p 108.76p 108.11p 108.50p 80185
30/07/2018 108.50p 108.78p 108.20p 108.50p 1420693
27/07/2018 109.00p 109.00p 108.00p 108.50p 709455
26/07/2018 108.50p 108.75p 108.20p 108.50p 146075
25/07/2018 108.50p 108.95p 108.20p 108.50p 406879
24/07/2018 109.00p 109.00p 108.00p 108.50p 191904
23/07/2018 109.00p 109.00p 108.40p 109.00p 354522
20/07/2018 108.50p 109.34p 108.00p 109.00p 217501
19/07/2018 108.00p 109.00p 108.00p 108.00p 476040
18/07/2018 108.00p 109.00p 108.00p 108.00p 556509
17/07/2018 108.50p 108.60p 107.50p 108.00p 373079
16/07/2018 108.50p 108.50p 107.75p 107.75p 155556
13/07/2018 108.50p 108.50p 107.70p 108.50p 89482
12/07/2018 108.00p 108.50p 108.00p 108.00p 208964
11/07/2018 107.50p 108.50p 107.50p 107.50p 130337
10/07/2018 108.00p 108.50p 107.50p 108.00p 88193
09/07/2018 108.38p 108.84p 107.80p 108.25p 56743
06/07/2018 107.50p 108.62p 107.50p 107.50p 143018
05/07/2018 108.50p 109.00p 107.67p 109.00p 226385
04/07/2018 108.50p 109.00p 107.57p 109.00p 626367
03/07/2018 109.00p 109.00p 107.50p 109.00p 367947
02/07/2018 108.50p 109.00p 107.50p 107.50p 164988
29/06/2018 108.00p 108.50p 108.00p 108.00p 842067
28/06/2018 108.50p 108.86p 108.00p 108.00p 135257
27/06/2018 109.00p 109.00p 108.50p 108.50p 123880
26/06/2018 108.50p 109.50p 108.50p 108.50p 182511
25/06/2018 109.00p 109.45p 109.00p 109.00p 178240
22/06/2018 110.00p 110.00p 109.00p 109.50p 117122
21/06/2018 109.50p 109.68p 109.00p 109.50p 363426
20/06/2018 109.00p 109.81p 109.00p 109.00p 455373
19/06/2018 109.50p 109.50p 109.00p 109.50p 106808
18/06/2018 110.00p 110.00p 109.00p 110.00p 88742
15/06/2018 110.50p 110.50p 109.00p 109.00p 359359
14/06/2018 109.00p 110.50p 109.00p 110.50p 784401
13/06/2018 109.50p 110.50p 109.00p 110.50p 130190
12/06/2018 110.00p 110.00p 108.85p 110.00p 117962
11/06/2018 110.00p 110.00p 108.50p 109.50p 299496
08/06/2018 110.00p 110.50p 109.00p 110.00p 49954
07/06/2018 109.00p 109.50p 108.50p 109.50p 1156721
06/06/2018 110.00p 110.00p 109.00p 109.50p 413576
05/06/2018 110.00p 110.00p 109.15p 110.00p 91429
04/06/2018 109.50p 110.50p 109.00p 110.00p 139682
01/06/2018 109.50p 109.50p 108.96p 109.00p 96610
31/05/2018 109.50p 109.50p 108.50p 109.50p 141550
30/05/2018 108.50p 109.50p 108.50p 109.50p 95992
29/05/2018 109.50p 109.50p 108.50p 108.50p 129952
25/05/2018 108.50p 109.50p 108.50p 108.50p 80672
24/05/2018 109.00p 109.50p 108.50p 108.50p 223688
23/05/2018 110.50p 111.00p 110.00p 110.00p 190119
22/05/2018 110.50p 110.50p 110.06p 110.50p 142699
21/05/2018 110.00p 110.45p 109.75p 110.25p 85945
18/05/2018 109.50p 110.00p 109.50p 110.00p 69070
17/05/2018 110.00p 110.25p 109.50p 110.25p 269941
16/05/2018 109.50p 110.00p 109.00p 110.00p 184246
15/05/2018 109.50p 109.50p 108.50p 109.50p 196333
14/05/2018 109.00p 110.00p 108.50p 109.50p 114086
11/05/2018 109.50p 109.79p 109.00p 109.50p 937990
10/05/2018 109.50p 109.90p 109.40p 109.50p 114153
09/05/2018 111.00p 111.00p 109.49p 109.50p 614322
08/05/2018 110.00p 111.50p 110.00p 110.75p 378286
04/05/2018 111.00p 111.00p 110.00p 110.50p 127917
03/05/2018 110.50p 110.84p 110.00p 110.50p 138413
02/05/2018 110.00p 110.49p 109.88p 110.00p 129666
01/05/2018 109.50p 110.25p 109.50p 109.50p 170450
30/04/2018 110.00p 110.50p 109.50p 109.50p 192428
27/04/2018 109.50p 109.84p 109.00p 109.00p 110308
26/04/2018 109.50p 109.72p 108.88p 109.50p 197765
25/04/2018 108.50p 109.00p 108.50p 109.00p 91089
24/04/2018 109.50p 109.97p 108.50p 108.50p 398860
23/04/2018 110.00p 110.47p 109.50p 109.50p 346771
20/04/2018 110.00p 111.00p 110.00p 110.50p 130551
19/04/2018 110.50p 110.73p 110.00p 110.00p 128999
18/04/2018 111.00p 111.50p 110.50p 110.50p 122242
17/04/2018 111.00p 111.50p 110.75p 111.00p 712214
16/04/2018 111.00p 111.50p 110.50p 111.00p 95879
13/04/2018 111.50p 111.50p 111.23p 111.50p 129880
12/04/2018 111.50p 112.00p 111.00p 111.50p 340076
11/04/2018 111.50p 111.50p 110.99p 111.50p 203336
10/04/2018 111.00p 111.50p 110.75p 111.50p 1562870
09/04/2018 110.50p 111.50p 110.50p 111.00p 285224
06/04/2018 111.00p 111.45p 110.91p 111.00p 163414
05/04/2018 111.00p 111.18p 110.51p 111.00p 98112
04/04/2018 110.50p 111.18p 110.50p 111.00p 104762
03/04/2018 111.00p 111.00p 110.26p 111.00p 253849
29/03/2018 109.00p 111.00p 108.50p 111.00p 713003
28/03/2018 108.69p 108.69p 108.00p 108.50p 181607
27/03/2018 108.50p 109.50p 108.00p 108.50p 437634
26/03/2018 108.00p 108.50p 108.00p 108.50p 72753
23/03/2018 108.00p 108.70p 107.50p 108.50p 98292
22/03/2018 109.00p 110.00p 108.25p 108.50p 528397
21/03/2018 109.00p 109.84p 108.50p 108.50p 85244
20/03/2018 109.00p 109.50p 108.50p 109.00p 245423
19/03/2018 109.00p 109.50p 108.50p 109.00p 77593
16/03/2018 109.00p 110.00p 108.50p 110.00p 191616
15/03/2018 109.00p 109.17p 108.50p 109.00p 159111
14/03/2018 110.00p 110.00p 109.00p 109.00p 155665
13/03/2018 110.00p 111.00p 109.00p 109.50p 245156
12/03/2018 110.00p 110.26p 109.50p 110.00p 146091
09/03/2018 111.00p 111.00p 110.10p 111.00p 285250
08/03/2018 111.00p 111.00p 110.26p 111.00p 170827
07/03/2018 111.50p 111.50p 110.00p 110.50p 204773
06/03/2018 112.00p 112.00p 111.00p 111.50p 519812
05/03/2018 111.50p 111.50p 111.00p 111.00p 329043
02/03/2018 111.00p 113.00p 111.00p 113.00p 231108
01/03/2018 111.50p 111.76p 111.26p 111.50p 140749
28/02/2018 112.00p 112.50p 111.50p 111.50p 228663
27/02/2018 112.50p 112.50p 111.99p 112.50p 90257
26/02/2018 112.00p 112.40p 111.75p 112.00p 196140
23/02/2018 111.50p 112.50p 110.50p 112.50p 336537
22/02/2018 110.50p 111.50p 110.37p 111.50p 257146
21/02/2018 111.00p 112.00p 111.00p 111.75p 201236
20/02/2018 111.50p 111.50p 111.00p 111.00p 142943
19/02/2018 112.00p 112.00p 110.50p 110.50p 111583
16/02/2018 112.00p 112.50p 110.91p 111.50p 610892
15/02/2018 110.50p 111.82p 110.50p 111.50p 100349
14/02/2018 109.50p 111.50p 109.00p 111.00p 279060
13/02/2018 110.00p 110.00p 109.00p 109.50p 223839
12/02/2018 109.50p 110.00p 109.00p 109.00p 152696
09/02/2018 110.50p 110.95p 109.50p 110.00p 145930
08/02/2018 110.00p 111.40p 110.00p 110.00p 197875
07/02/2018 110.00p 110.63p 109.50p 109.50p 190758
06/02/2018 110.00p 110.45p 109.50p 109.50p 171543
05/02/2018 112.50p 113.00p 111.50p 111.50p 191822
02/02/2018 112.50p 112.95p 112.00p 112.00p 138604
01/02/2018 113.00p 113.99p 112.47p 112.50p 932594
31/01/2018 113.50p 114.00p 113.00p 113.50p 267088
30/01/2018 113.50p 113.50p 113.00p 113.00p 128673
29/01/2018 113.50p 113.73p 113.00p 113.50p 106908
26/01/2018 113.00p 113.50p 113.00p 113.25p 187942
25/01/2018 113.00p 113.50p 113.00p 113.00p 275857
24/01/2018 114.50p 114.50p 113.00p 113.00p 667310
23/01/2018 114.50p 114.50p 113.60p 114.50p 38963

*Close Price adjusted for both dividends and splits