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
26/01/2017 107.25p 109.00p 107.15p 108.75p 299852
25/01/2017 106.75p 107.25p 106.47p 107.25p 167339
24/01/2017 106.75p 106.81p 106.00p 106.50p 120103
23/01/2017 107.00p 107.00p 106.50p 107.00p 117592
20/01/2017 106.75p 107.00p 106.34p 106.75p 111690
19/01/2017 105.50p 106.50p 105.45p 106.38p 415941
18/01/2017 105.75p 105.75p 105.38p 105.75p 67025
17/01/2017 105.75p 105.75p 105.50p 105.75p 138419
16/01/2017 105.50p 105.75p 105.25p 105.75p 58532
13/01/2017 105.75p 105.75p 104.80p 105.50p 122678
12/01/2017 105.25p 105.75p 105.25p 105.75p 99402
11/01/2017 105.50p 105.75p 105.20p 105.75p 322027
10/01/2017 105.75p 105.75p 105.25p 105.50p 104976
09/01/2017 105.50p 105.65p 105.26p 105.50p 95127
06/01/2017 105.00p 105.74p 105.00p 105.50p 44291
05/01/2017 104.75p 105.25p 104.40p 104.75p 256063
04/01/2017 104.50p 104.74p 104.25p 104.50p 96261
03/01/2017 104.50p 104.75p 103.75p 104.50p 714834
30/12/2016 104.25p 104.31p 104.05p 104.12p 16621
29/12/2016 104.25p 104.50p 103.50p 104.50p 78067
28/12/2016 104.00p 104.25p 103.10p 104.25p 105475
23/12/2016 103.25p 103.71p 103.00p 103.00p 44163
22/12/2016 103.25p 103.71p 103.25p 103.25p 66566
21/12/2016 103.25p 104.00p 103.13p 103.25p 180236
20/12/2016 103.75p 104.27p 103.00p 103.50p 365017
19/12/2016 104.50p 105.27p 103.75p 104.12p 260520
16/12/2016 105.50p 105.63p 104.99p 105.00p 694705
15/12/2016 105.25p 105.75p 105.25p 105.62p 285727
14/12/2016 105.50p 106.25p 105.50p 105.75p 104682
13/12/2016 106.25p 106.90p 105.50p 106.25p 283221
12/12/2016 106.00p 107.30p 106.00p 106.50p 111222
09/12/2016 106.00p 107.25p 106.00p 107.25p 206697
08/12/2016 107.00p 107.25p 105.89p 107.25p 135494
07/12/2016 106.75p 107.25p 106.05p 107.25p 352068
06/12/2016 106.00p 106.75p 105.50p 106.75p 168678
05/12/2016 105.00p 105.80p 105.00p 105.75p 30871
02/12/2016 104.75p 105.75p 104.75p 105.75p 340489
01/12/2016 105.25p 105.50p 104.75p 105.00p 859592
30/11/2016 105.25p 105.25p 104.50p 104.75p 827335
29/11/2016 105.25p 105.50p 104.73p 105.00p 222083
28/11/2016 104.75p 105.25p 104.75p 104.75p 952729
25/11/2016 104.75p 105.24p 104.75p 104.75p 124329
24/11/2016 105.25p 105.25p 104.50p 105.25p 187652
23/11/2016 105.00p 105.03p 104.75p 105.00p 190315
22/11/2016 105.20p 105.25p 104.61p 104.75p 429748
21/11/2016 105.00p 105.25p 104.00p 105.00p 178686
18/11/2016 104.50p 104.81p 103.75p 104.75p 150013
17/11/2016 103.75p 104.00p 103.08p 104.00p 289428
16/11/2016 103.50p 103.60p 103.00p 103.50p 142731
15/11/2016 103.25p 103.50p 102.87p 103.50p 785196
14/11/2016 103.50p 104.04p 103.03p 103.25p 191896
11/11/2016 104.25p 104.25p 103.75p 104.00p 119335
10/11/2016 104.25p 104.50p 104.00p 104.50p 158608
09/11/2016 103.75p 104.25p 103.33p 104.00p 241809
08/11/2016 104.00p 104.75p 103.94p 104.00p 907938
07/11/2016 105.00p 105.00p 104.25p 104.75p 256866
04/11/2016 104.00p 105.25p 104.00p 105.25p 498026
03/11/2016 104.00p 104.91p 104.00p 104.25p 358306
02/11/2016 104.50p 104.75p 104.00p 104.00p 386337
01/11/2016 104.50p 104.53p 104.00p 104.00p 349297
31/10/2016 104.00p 104.50p 104.00p 104.25p 344488
28/10/2016 103.75p 104.59p 103.75p 104.25p 168657
27/10/2016 103.75p 104.50p 103.58p 103.75p 78448
26/10/2016 104.00p 104.45p 103.25p 104.25p 349802
25/10/2016 104.00p 104.50p 103.75p 104.00p 345481
24/10/2016 103.25p 104.50p 103.25p 104.25p 308167
21/10/2016 103.25p 104.11p 103.25p 104.00p 88980
20/10/2016 103.50p 104.34p 103.00p 104.25p 174001
19/10/2016 104.25p 104.85p 103.50p 104.50p 32764
18/10/2016 103.50p 105.25p 103.50p 105.00p 166219
17/10/2016 104.00p 104.50p 104.00p 104.00p 191755
14/10/2016 104.00p 104.75p 103.63p 104.00p 636149
13/10/2016 104.00p 104.00p 103.50p 104.00p 57178
12/10/2016 104.00p 104.00p 103.50p 104.00p 211759
11/10/2016 103.00p 104.00p 102.70p 103.50p 394660
10/10/2016 102.25p 103.50p 102.08p 102.50p 740601
07/10/2016 101.75p 102.50p 101.75p 102.00p 392409
06/10/2016 101.75p 102.50p 101.75p 101.75p 274478
05/10/2016 102.00p 102.25p 101.75p 101.75p 265607
04/10/2016 102.75p 102.75p 100.25p 100.25p 511035
03/10/2016 102.75p 102.96p 101.94p 102.50p 460633
30/09/2016 102.25p 102.50p 101.75p 102.25p 187659
29/09/2016 102.50p 102.50p 102.00p 102.13p 270595
28/09/2016 102.25p 102.25p 101.96p 102.13p 40607
27/09/2016 102.00p 102.29p 101.75p 102.25p 276543
26/09/2016 101.75p 102.12p 101.30p 102.00p 167533
23/09/2016 102.25p 102.25p 101.75p 101.75p 159421
22/09/2016 102.50p 102.50p 101.83p 102.50p 475293
21/09/2016 102.50p 102.50p 101.75p 102.00p 577321
20/09/2016 102.50p 102.50p 101.75p 101.75p 493390
19/09/2016 103.50p 103.50p 102.25p 102.50p 228722
16/09/2016 103.00p 103.08p 102.25p 103.00p 108812
15/09/2016 102.75p 103.19p 102.69p 102.75p 182189
14/09/2016 104.00p 104.52p 104.00p 104.25p 58724
13/09/2016 104.25p 104.75p 103.69p 104.25p 182268
12/09/2016 104.00p 104.19p 103.50p 103.75p 336849
09/09/2016 104.00p 104.00p 102.00p 103.25p 14298261
08/09/2016 103.25p 103.75p 102.75p 103.25p 154085
07/09/2016 102.75p 103.50p 102.75p 102.75p 99613
06/09/2016 103.50p 103.75p 103.00p 103.75p 145382
05/09/2016 103.50p 103.50p 102.50p 103.50p 262281
02/09/2016 103.50p 104.75p 102.25p 102.25p 387841
01/09/2016 102.50p 104.00p 102.35p 103.50p 110755
31/08/2016 102.25p 102.50p 101.25p 102.50p 237544
30/08/2016 102.00p 102.06p 101.25p 101.63p 208284
26/08/2016 101.00p 102.26p 101.00p 102.00p 248649
25/08/2016 101.00p 101.76p 101.00p 101.00p 85365
24/08/2016 101.75p 101.95p 101.00p 101.00p 101980
23/08/2016 101.50p 102.00p 101.00p 101.25p 328076
22/08/2016 102.00p 102.88p 101.50p 102.00p 232634
19/08/2016 103.00p 103.00p 102.08p 102.50p 174800
18/08/2016 102.50p 103.63p 102.00p 102.00p 533460
17/08/2016 103.30p 103.50p 102.25p 102.75p 175282
16/08/2016 103.25p 103.63p 102.75p 102.87p 455624
15/08/2016 102.00p 103.99p 101.53p 102.75p 478502
12/08/2016 100.50p 101.96p 100.50p 101.25p 478416
11/08/2016 101.75p 102.00p 101.22p 102.00p 110711
10/08/2016 102.00p 102.00p 101.00p 102.00p 86318
09/08/2016 102.00p 102.00p 101.25p 101.75p 188804
08/08/2016 101.75p 102.00p 100.68p 102.00p 69835
05/08/2016 101.00p 101.75p 99.90p 101.75p 315823
04/08/2016 100.25p 101.04p 99.00p 100.00p 1276294
03/08/2016 100.00p 101.42p 99.50p 100.00p 55622
02/08/2016 99.00p 100.23p 99.00p 100.00p 38244
01/08/2016 98.50p 100.00p 98.50p 100.00p 36107
29/07/2016 98.50p 99.75p 98.00p 99.00p 168698
28/07/2016 98.75p 99.34p 97.53p 99.00p 49376
27/07/2016 99.00p 99.00p 97.00p 98.75p 45843
26/07/2016 99.00p 99.00p 97.50p 98.75p 263960
25/07/2016 98.00p 99.00p 97.25p 98.75p 110015
22/07/2016 98.00p 98.00p 96.35p 97.75p 65768
21/07/2016 98.00p 98.00p 96.52p 98.00p 43906
20/07/2016 96.00p 98.00p 95.90p 98.00p 85076
19/07/2016 96.00p 96.00p 95.01p 96.00p 55674
18/07/2016 95.75p 95.75p 94.51p 95.25p 229538
15/07/2016 94.50p 95.25p 94.50p 94.50p 130828
14/07/2016 94.90p 95.17p 94.00p 94.63p 61188
13/07/2016 95.00p 95.00p 93.50p 94.50p 64538
12/07/2016 93.50p 94.15p 93.25p 93.25p 623244
11/07/2016 95.00p 95.00p 94.49p 95.00p 67624
08/07/2016 95.00p 95.56p 94.75p 94.75p 161314
07/07/2016 94.76p 96.13p 94.76p 95.13p 30867
06/07/2016 94.82p 96.34p 94.50p 95.00p 90698
05/07/2016 94.50p 95.56p 94.50p 95.00p 399097
04/07/2016 95.00p 96.00p 95.00p 95.50p 205090
01/07/2016 94.00p 96.00p 93.50p 96.00p 116949
30/06/2016 94.50p 96.00p 94.00p 96.00p 59927
29/06/2016 93.25p 95.57p 93.25p 94.00p 129097
28/06/2016 94.00p 94.00p 93.00p 93.25p 42433
27/06/2016 93.50p 94.25p 92.75p 92.75p 773175
24/06/2016 94.00p 94.75p 91.79p 94.13p 182007
23/06/2016 95.00p 95.50p 94.75p 95.50p 89634
22/06/2016 95.75p 95.75p 94.80p 95.75p 87288
21/06/2016 95.75p 95.94p 95.04p 95.75p 90192
20/06/2016 95.75p 95.91p 95.00p 95.00p 146802
17/06/2016 95.75p 96.00p 95.00p 96.00p 150636
16/06/2016 95.75p 95.75p 95.00p 95.00p 181605
15/06/2016 96.00p 96.00p 94.79p 95.75p 95128
14/06/2016 95.25p 96.20p 94.75p 94.75p 117321
13/06/2016 96.00p 96.50p 95.26p 96.00p 102417
10/06/2016 96.50p 96.50p 95.25p 96.25p 197223
09/06/2016 95.25p 96.25p 95.25p 95.25p 73777
08/06/2016 97.00p 98.00p 96.75p 96.75p 102261
07/06/2016 96.75p 97.75p 96.75p 96.75p 38466
06/06/2016 98.00p 98.00p 96.75p 97.00p 50402
03/06/2016 96.75p 97.63p 96.75p 97.00p 49096
02/06/2016 96.50p 97.89p 96.50p 97.00p 322167
01/06/2016 97.75p 97.75p 96.75p 96.75p 33926
31/05/2016 98.00p 98.00p 96.50p 97.75p 175518
27/05/2016 98.50p 98.50p 97.00p 98.00p 265582
26/05/2016 97.50p 98.50p 97.50p 98.50p 107327
25/05/2016 97.50p 97.90p 97.00p 97.00p 151125
24/05/2016 97.85p 98.30p 97.85p 98.12p 8467
23/05/2016 98.75p 98.75p 97.50p 98.50p 118804
20/05/2016 98.25p 98.75p 97.53p 98.75p 272596
19/05/2016 97.00p 98.00p 96.90p 98.00p 180797
18/05/2016 97.50p 98.50p 97.25p 97.25p 266527
17/05/2016 98.75p 98.75p 97.83p 98.75p 47305
16/05/2016 97.75p 98.25p 97.75p 97.87p 112279
13/05/2016 98.75p 98.75p 97.75p 98.75p 73271
12/05/2016 98.25p 98.90p 98.00p 98.25p 74496
11/05/2016 98.25p 99.00p 98.00p 98.25p 83202
10/05/2016 98.25p 99.60p 98.25p 99.00p 104784
09/05/2016 99.72p 99.72p 98.50p 98.50p 34761
06/05/2016 99.63p 99.75p 98.75p 99.25p 55585
05/05/2016 98.97p 99.50p 98.62p 98.87p 11188
04/05/2016 99.25p 99.50p 98.25p 99.25p 91717
03/05/2016 98.25p 100.00p 97.13p 99.00p 471992
29/04/2016 96.75p 97.87p 96.75p 96.75p 13451
28/04/2016 98.25p 98.25p 96.75p 98.25p 88643
27/04/2016 98.25p 98.25p 96.25p 98.25p 85508
26/04/2016 98.25p 98.25p 96.75p 98.25p 97780
25/04/2016 98.25p 98.25p 96.52p 98.00p 123166
22/04/2016 98.25p 98.25p 96.50p 96.50p 47953
21/04/2016 97.00p 97.54p 96.75p 96.75p 342667
20/04/2016 97.75p 98.00p 97.00p 97.00p 1055133
19/04/2016 97.00p 98.14p 97.00p 97.00p 783547
18/04/2016 98.00p 98.00p 97.36p 98.00p 118139
15/04/2016 98.00p 98.20p 97.39p 97.62p 148230
14/04/2016 97.25p 98.25p 97.25p 97.25p 111129

*Close Price adjusted for both dividends and splits