Foresight Solar Fund Limited (FSFL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Foresight Solar Fund Limited

Date Open High Low Close* Volume
31/08/2018 111.50p 112.00p 111.00p 112.00p 653284
30/08/2018 111.50p 111.50p 110.73p 111.50p 96849
29/08/2018 111.00p 111.50p 110.75p 111.00p 286696
28/08/2018 111.00p 111.00p 110.00p 111.00p 104460
24/08/2018 111.00p 111.00p 110.00p 110.50p 111899
23/08/2018 111.50p 111.50p 110.50p 110.50p 505549
22/08/2018 112.00p 112.80p 111.23p 111.50p 361140
21/08/2018 112.00p 113.00p 112.00p 112.50p 412714
20/08/2018 112.50p 113.20p 112.00p 112.50p 577317
17/08/2018 113.00p 113.00p 112.50p 113.00p 183401
16/08/2018 112.00p 113.00p 112.00p 112.00p 176504
15/08/2018 112.00p 112.50p 111.50p 111.50p 359587
14/08/2018 111.00p 112.25p 111.00p 112.25p 347306
13/08/2018 111.00p 112.49p 111.00p 111.50p 164638
10/08/2018 112.50p 112.50p 111.50p 112.00p 87377
09/08/2018 112.50p 112.50p 111.28p 111.75p 163220
08/08/2018 113.00p 114.00p 112.66p 114.00p 478717
07/08/2018 113.00p 113.50p 112.00p 112.00p 726866
06/08/2018 112.50p 113.00p 111.50p 113.00p 1176752
03/08/2018 112.50p 112.50p 112.00p 112.00p 123326
02/08/2018 112.00p 112.43p 111.50p 111.50p 540894
01/08/2018 112.50p 113.00p 111.50p 112.50p 157792
31/07/2018 111.00p 112.20p 111.00p 112.00p 174062
30/07/2018 112.00p 112.50p 111.39p 112.00p 251378
27/07/2018 112.00p 112.00p 111.00p 111.50p 373033
26/07/2018 111.50p 111.99p 111.00p 111.00p 234065
25/07/2018 112.00p 112.50p 111.50p 111.50p 168425
24/07/2018 112.00p 112.50p 111.50p 112.00p 184303
23/07/2018 111.50p 112.50p 110.50p 112.00p 788396
20/07/2018 111.00p 112.00p 110.39p 111.50p 246302
19/07/2018 109.50p 111.50p 109.50p 110.50p 580681
18/07/2018 110.50p 111.00p 109.89p 111.00p 199400
17/07/2018 110.00p 110.00p 109.00p 109.50p 255843
16/07/2018 109.50p 110.00p 109.00p 109.50p 75003
13/07/2018 110.00p 110.50p 109.00p 109.50p 70733
12/07/2018 110.00p 110.00p 109.00p 109.50p 109079
11/07/2018 110.00p 110.00p 108.50p 109.00p 330868
10/07/2018 109.77p 109.99p 108.50p 109.50p 98743
09/07/2018 109.50p 110.00p 108.39p 108.50p 199306
06/07/2018 109.50p 109.50p 107.00p 108.00p 171638
05/07/2018 108.00p 109.00p 107.69p 108.50p 319368
04/07/2018 109.00p 109.00p 107.50p 107.50p 166471
03/07/2018 108.50p 108.50p 107.50p 107.50p 316679
02/07/2018 108.00p 108.90p 107.50p 107.50p 439224
29/06/2018 109.50p 109.50p 108.00p 108.50p 420205
28/06/2018 108.50p 109.50p 108.50p 108.50p 96708
27/06/2018 109.00p 109.73p 108.50p 109.00p 364020
26/06/2018 108.50p 110.00p 108.50p 109.00p 251412
25/06/2018 108.50p 109.00p 108.50p 108.75p 49363
22/06/2018 108.50p 109.38p 108.50p 108.50p 224754
21/06/2018 108.50p 109.00p 108.06p 108.50p 172203
20/06/2018 109.00p 109.00p 107.50p 107.50p 79806
19/06/2018 108.00p 109.00p 107.31p 108.50p 138560
18/06/2018 109.00p 109.00p 108.00p 108.50p 168179
15/06/2018 110.00p 111.00p 109.00p 111.00p 392730
14/06/2018 110.50p 110.50p 109.00p 109.50p 148840
13/06/2018 109.00p 110.00p 109.00p 110.00p 127817
12/06/2018 110.00p 110.00p 109.00p 109.50p 206245
11/06/2018 108.50p 110.00p 108.50p 110.00p 186459
08/06/2018 108.00p 110.00p 108.00p 110.00p 1192257
07/06/2018 108.00p 108.90p 108.00p 108.00p 152667
06/06/2018 108.00p 109.00p 108.00p 109.00p 139014
05/06/2018 108.00p 108.95p 107.50p 108.50p 330054
04/06/2018 108.50p 108.50p 107.50p 108.00p 194335
01/06/2018 108.50p 108.50p 107.50p 108.50p 140058
31/05/2018 107.00p 108.27p 107.00p 107.00p 335995
30/05/2018 108.00p 108.00p 107.00p 107.00p 115824
29/05/2018 107.50p 107.61p 106.50p 107.50p 41925
25/05/2018 107.50p 107.50p 107.06p 107.50p 150322
24/05/2018 106.50p 107.32p 106.49p 106.50p 107063
23/05/2018 107.00p 107.30p 106.66p 107.25p 391788
22/05/2018 107.00p 107.50p 106.00p 107.00p 137341
21/05/2018 105.50p 107.50p 105.50p 106.00p 230777
18/05/2018 105.50p 106.50p 105.50p 106.50p 1517268
17/05/2018 106.00p 106.50p 105.50p 105.75p 596961
16/05/2018 106.00p 107.00p 105.53p 106.00p 369575
15/05/2018 106.00p 106.80p 106.00p 106.00p 206737
14/05/2018 106.00p 106.50p 105.50p 106.50p 140688
11/05/2018 106.50p 106.50p 106.00p 106.25p 290102
10/05/2018 106.50p 107.00p 105.97p 106.25p 376640
09/05/2018 107.50p 108.00p 106.90p 107.50p 498254
08/05/2018 108.00p 108.00p 106.39p 106.75p 369522
04/05/2018 107.07p 107.40p 106.61p 107.00p 99304
03/05/2018 107.00p 108.00p 106.00p 107.00p 487082
02/05/2018 107.50p 107.76p 106.93p 107.00p 207855
01/05/2018 107.00p 107.77p 106.92p 107.50p 252019
30/04/2018 107.50p 108.00p 106.43p 108.00p 367174
27/04/2018 107.00p 107.50p 106.00p 107.50p 161374
26/04/2018 106.00p 107.00p 106.00p 107.00p 100713
25/04/2018 106.00p 107.00p 105.00p 107.00p 315164
24/04/2018 105.50p 106.00p 105.00p 106.00p 423734
23/04/2018 105.00p 105.50p 104.90p 105.00p 436382
20/04/2018 104.00p 105.50p 104.00p 105.50p 242793
19/04/2018 104.50p 105.50p 104.00p 105.50p 248194
18/04/2018 104.00p 104.50p 103.50p 104.00p 446163
17/04/2018 104.50p 104.50p 104.05p 104.25p 63793
16/04/2018 103.50p 104.00p 103.50p 103.50p 329769
13/04/2018 103.50p 103.79p 103.50p 103.50p 131870
12/04/2018 104.00p 104.29p 103.50p 103.50p 418804
11/04/2018 103.50p 104.00p 103.50p 104.00p 315675
10/04/2018 103.50p 104.30p 103.40p 104.00p 104302
09/04/2018 103.00p 104.50p 103.00p 103.50p 156399
06/04/2018 103.00p 104.50p 103.00p 103.75p 180358
05/04/2018 103.00p 104.00p 103.00p 103.50p 260995
04/04/2018 103.00p 103.50p 102.00p 102.50p 1227830
03/04/2018 103.00p 104.00p 102.73p 103.50p 354371
29/03/2018 103.00p 104.49p 103.00p 103.50p 171672
28/03/2018 103.00p 104.00p 103.00p 103.00p 1154580
27/03/2018 104.50p 104.50p 102.50p 103.00p 492913
26/03/2018 104.50p 104.50p 103.00p 104.50p 161226
23/03/2018 103.50p 104.00p 103.00p 104.00p 153861
22/03/2018 104.00p 104.50p 103.50p 104.00p 281619
21/03/2018 104.00p 104.50p 104.00p 104.00p 134181
20/03/2018 104.00p 105.00p 103.50p 104.25p 292284
19/03/2018 103.50p 104.31p 103.50p 103.50p 112444
16/03/2018 103.50p 104.50p 103.50p 103.50p 250624
15/03/2018 103.50p 104.50p 103.50p 103.75p 61007
14/03/2018 104.00p 104.35p 103.50p 104.00p 105556
13/03/2018 104.00p 104.49p 103.50p 103.50p 185759
12/03/2018 104.50p 104.50p 103.50p 104.25p 154323
09/03/2018 103.50p 103.95p 103.50p 103.50p 116697
08/03/2018 103.50p 104.00p 103.50p 104.00p 1228683
07/03/2018 104.50p 105.00p 103.50p 103.50p 169604
06/03/2018 105.50p 105.50p 104.50p 105.00p 262878
05/03/2018 104.50p 105.45p 104.50p 105.00p 182734
02/03/2018 105.00p 105.31p 104.50p 104.50p 273164
01/03/2018 105.00p 105.50p 105.00p 105.00p 259129
28/02/2018 105.50p 106.00p 105.00p 105.50p 236587
27/02/2018 106.00p 106.00p 105.51p 106.00p 442000
26/02/2018 106.00p 106.00p 105.51p 105.75p 263822
23/02/2018 105.50p 106.45p 105.50p 106.00p 418563
22/02/2018 104.50p 106.00p 104.10p 105.50p 579124
21/02/2018 104.50p 104.86p 103.55p 104.00p 30172
20/02/2018 103.50p 104.50p 103.17p 104.25p 513570
19/02/2018 104.50p 104.74p 104.00p 104.00p 180703
16/02/2018 105.00p 105.20p 104.50p 104.50p 392710
15/02/2018 105.00p 105.00p 104.00p 105.00p 37107
14/02/2018 104.00p 105.00p 104.00p 105.00p 1075860
13/02/2018 105.50p 105.50p 104.00p 104.00p 179135
12/02/2018 104.50p 105.50p 104.00p 104.00p 89140
09/02/2018 104.00p 105.00p 103.58p 104.50p 359253
08/02/2018 105.00p 105.50p 104.31p 104.50p 245875
07/02/2018 106.00p 107.00p 105.74p 106.25p 35322
06/02/2018 105.00p 106.50p 105.00p 105.50p 288279
05/02/2018 107.50p 107.50p 106.00p 106.50p 126853
02/02/2018 107.50p 107.50p 106.00p 106.50p 208895
01/02/2018 107.00p 107.00p 106.50p 107.00p 492528
31/01/2018 107.50p 107.50p 106.50p 107.00p 150607
30/01/2018 107.00p 107.99p 106.50p 106.50p 147120
29/01/2018 107.00p 108.00p 107.00p 107.00p 88565
26/01/2018 107.50p 108.50p 106.50p 107.00p 285928
25/01/2018 109.00p 109.00p 107.40p 108.00p 658784
24/01/2018 109.00p 109.00p 107.50p 107.50p 140446
23/01/2018 107.50p 109.00p 107.50p 108.25p 82521
22/01/2018 108.00p 108.50p 107.50p 108.50p 2400952
19/01/2018 108.50p 108.50p 107.50p 108.00p 644164
18/01/2018 108.50p 108.50p 108.00p 108.25p 168759
17/01/2018 108.00p 108.74p 107.79p 108.00p 458784
16/01/2018 108.00p 109.00p 108.00p 108.50p 188194
15/01/2018 108.50p 108.50p 108.03p 108.50p 159821
12/01/2018 108.50p 108.50p 108.00p 108.00p 148277
11/01/2018 108.50p 108.65p 108.00p 108.00p 151920
10/01/2018 108.00p 108.45p 107.50p 107.50p 955081
09/01/2018 108.00p 108.50p 107.50p 107.50p 497836
08/01/2018 108.50p 109.50p 107.50p 107.50p 135539
05/01/2018 109.00p 109.12p 108.00p 109.00p 138446
04/01/2018 109.00p 109.00p 107.52p 109.00p 637548
03/01/2018 107.50p 109.00p 107.50p 107.50p 102082
02/01/2018 108.00p 109.37p 108.00p 108.50p 253639
29/12/2017 107.25p 108.00p 107.25p 108.00p 18508
28/12/2017 108.50p 108.50p 107.25p 108.00p 102372
27/12/2017 107.25p 108.50p 107.25p 107.50p 19990
22/12/2017 107.50p 108.31p 107.50p 107.50p 4231
21/12/2017 106.50p 108.25p 106.50p 108.25p 158969
20/12/2017 107.50p 108.00p 106.50p 108.00p 84094
19/12/2017 106.75p 107.50p 106.50p 106.75p 186864
18/12/2017 107.25p 107.25p 106.00p 106.75p 87635
15/12/2017 107.25p 107.50p 106.00p 106.00p 1025784
14/12/2017 105.00p 107.25p 104.91p 106.75p 327429
13/12/2017 104.00p 105.00p 103.64p 104.75p 167692
12/12/2017 103.50p 103.75p 102.75p 103.75p 260699
11/12/2017 103.00p 103.50p 102.50p 102.50p 114478
08/12/2017 103.25p 103.25p 102.50p 102.50p 170666
07/12/2017 103.75p 104.09p 103.00p 103.25p 150970
06/12/2017 103.75p 105.00p 103.50p 103.50p 66326
05/12/2017 105.00p 105.00p 103.50p 103.50p 150075
04/12/2017 105.00p 105.00p 103.67p 104.00p 113081
01/12/2017 104.75p 105.00p 104.50p 104.75p 156296
30/11/2017 105.00p 105.00p 104.00p 104.00p 156457
29/11/2017 105.00p 105.50p 104.50p 104.50p 120688
28/11/2017 105.00p 105.38p 105.00p 105.00p 57409
27/11/2017 105.00p 105.75p 105.00p 105.00p 153684
24/11/2017 105.75p 105.75p 104.75p 105.75p 173048
23/11/2017 105.50p 105.75p 104.75p 104.75p 155178
22/11/2017 105.25p 105.50p 104.95p 105.38p 127589
21/11/2017 105.75p 105.75p 104.75p 105.25p 30544
20/11/2017 105.75p 105.75p 104.62p 105.38p 76379
17/11/2017 105.00p 105.75p 105.00p 105.50p 93985
16/11/2017 106.00p 106.00p 105.00p 105.00p 288061
15/11/2017 105.75p 106.00p 105.00p 105.25p 245972

*Close Price adjusted for both dividends and splits