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
28/06/2019 117.50p 120.00p 117.38p 119.50p 248785
27/06/2019 119.50p 119.50p 117.00p 118.00p 399404
26/06/2019 119.00p 119.00p 117.50p 118.50p 111811
25/06/2019 118.50p 119.47p 109.50p 119.00p 323313
24/06/2019 118.50p 119.92p 118.00p 118.50p 358300
21/06/2019 119.00p 120.00p 118.50p 119.50p 1162217
20/06/2019 121.50p 122.00p 118.50p 120.00p 691432
19/06/2019 121.50p 123.00p 121.00p 121.00p 252736
18/06/2019 118.50p 123.00p 118.50p 123.00p 607655
17/06/2019 119.00p 120.50p 118.40p 120.00p 169309
14/06/2019 118.00p 119.50p 117.78p 119.00p 233043
13/06/2019 119.50p 119.50p 118.00p 118.00p 247951
12/06/2019 117.50p 119.50p 117.00p 119.50p 516277
11/06/2019 117.50p 118.50p 117.00p 118.00p 203410
10/06/2019 115.50p 117.00p 115.00p 117.00p 273459
07/06/2019 114.50p 115.99p 114.00p 115.50p 260111
06/06/2019 114.00p 115.50p 114.00p 115.00p 747567
05/06/2019 115.00p 115.17p 113.50p 114.00p 1061195
04/06/2019 116.50p 116.50p 115.00p 115.50p 4799123
03/06/2019 116.00p 116.95p 115.50p 116.00p 124872
31/05/2019 116.50p 117.50p 116.00p 116.00p 158695
30/05/2019 117.00p 117.50p 117.00p 117.00p 1211362
29/05/2019 116.50p 117.50p 116.50p 116.50p 3169572
28/05/2019 117.50p 117.50p 116.50p 117.00p 355664
24/05/2019 117.00p 117.50p 116.50p 117.00p 225829
23/05/2019 117.50p 118.50p 116.50p 117.00p 226374
22/05/2019 119.50p 120.50p 118.50p 118.50p 468271
21/05/2019 119.00p 120.50p 119.00p 120.00p 115872
20/05/2019 120.00p 120.50p 119.25p 119.50p 279512
17/05/2019 120.00p 121.00p 119.00p 119.00p 319795
16/05/2019 120.50p 120.50p 120.00p 120.00p 187056
15/05/2019 119.00p 120.50p 118.90p 120.50p 357979
14/05/2019 118.50p 119.50p 118.00p 119.00p 255392
13/05/2019 119.50p 119.50p 118.50p 118.50p 134644
10/05/2019 119.50p 119.50p 118.81p 119.00p 1386104
09/05/2019 119.00p 119.00p 118.47p 118.50p 242002
08/05/2019 118.50p 119.00p 118.23p 119.00p 141941
07/05/2019 118.50p 118.55p 117.83p 118.00p 506489
03/05/2019 117.50p 118.50p 117.50p 117.50p 1520176
02/05/2019 118.00p 118.00p 117.50p 117.50p 297581
01/05/2019 118.00p 118.00p 117.50p 118.00p 413050
30/04/2019 118.50p 118.50p 117.50p 118.00p 317840
29/04/2019 118.00p 118.83p 117.50p 117.50p 620622
26/04/2019 119.00p 119.23p 118.10p 118.50p 745496
25/04/2019 119.00p 119.50p 118.50p 119.50p 341270
24/04/2019 119.50p 119.50p 119.00p 119.50p 1791602
23/04/2019 118.50p 119.50p 118.50p 119.50p 752613
18/04/2019 121.00p 121.00p 118.50p 119.00p 1224356
17/04/2019 121.50p 122.00p 119.50p 119.50p 453454
16/04/2019 122.50p 122.50p 121.00p 121.50p 540500
15/04/2019 123.00p 123.00p 121.50p 121.50p 1681985
12/04/2019 124.50p 124.50p 121.50p 124.00p 10662100
11/04/2019 125.00p 125.00p 123.50p 124.50p 1236766
10/04/2019 123.00p 125.00p 122.89p 124.50p 972613
09/04/2019 121.50p 123.00p 120.50p 122.50p 551903
08/04/2019 120.50p 121.50p 119.25p 121.00p 1328585
05/04/2019 120.00p 120.50p 119.73p 120.25p 147062
04/04/2019 120.00p 120.00p 118.50p 120.00p 154221
03/04/2019 119.50p 120.00p 118.50p 120.00p 130309
02/04/2019 119.00p 119.50p 118.50p 119.25p 162405
01/04/2019 118.50p 119.00p 117.52p 118.75p 339536
29/03/2019 117.50p 118.00p 117.50p 117.50p 129034
28/03/2019 118.00p 118.16p 117.00p 117.50p 693422
27/03/2019 118.50p 118.50p 117.82p 118.50p 614375
26/03/2019 119.50p 120.00p 118.00p 118.00p 467638
25/03/2019 119.50p 119.56p 118.00p 118.75p 263443
22/03/2019 120.00p 120.00p 119.00p 120.00p 184499
21/03/2019 120.00p 120.00p 118.50p 119.50p 143442
20/03/2019 119.00p 119.50p 118.21p 119.00p 275951
19/03/2019 119.00p 119.00p 118.10p 118.50p 349070
18/03/2019 117.50p 118.50p 117.17p 118.25p 279857
15/03/2019 117.50p 118.00p 117.10p 117.50p 165863
14/03/2019 117.00p 117.50p 116.50p 117.25p 179713
13/03/2019 116.00p 117.00p 116.00p 116.50p 191889
12/03/2019 116.00p 116.52p 116.00p 116.50p 724914
11/03/2019 116.50p 117.02p 116.00p 116.00p 212533
08/03/2019 116.00p 117.00p 116.00p 116.00p 107923
07/03/2019 116.00p 117.00p 116.00p 116.00p 125364
06/03/2019 116.50p 116.97p 116.00p 116.00p 102468
05/03/2019 117.00p 117.00p 116.50p 116.50p 93909
04/03/2019 116.50p 117.00p 115.88p 116.50p 134391
01/03/2019 116.50p 116.50p 115.50p 116.50p 300198
28/02/2019 116.00p 116.50p 116.00p 116.00p 834566
27/02/2019 115.50p 116.50p 115.20p 116.50p 116841
26/02/2019 115.50p 115.50p 115.00p 115.25p 363464
25/02/2019 115.00p 115.50p 114.50p 115.50p 176369
22/02/2019 114.50p 115.50p 114.50p 115.50p 268133
21/02/2019 116.00p 116.00p 114.50p 115.50p 137587
20/02/2019 116.50p 117.00p 116.50p 116.50p 131751
19/02/2019 116.00p 117.00p 116.00p 116.75p 507339
18/02/2019 116.45p 116.81p 116.25p 116.50p 45598
15/02/2019 116.50p 116.81p 116.00p 116.50p 524148
14/02/2019 116.50p 116.50p 116.08p 116.50p 93710
13/02/2019 116.50p 116.50p 115.65p 116.00p 570583
12/02/2019 116.00p 116.50p 115.00p 116.50p 115713
11/02/2019 116.50p 116.50p 114.75p 116.00p 310783
08/02/2019 115.50p 116.45p 114.50p 115.50p 470570
07/02/2019 115.50p 116.02p 115.50p 116.00p 132490
06/02/2019 115.00p 116.45p 115.00p 115.50p 154638
05/02/2019 115.50p 116.00p 115.00p 116.00p 216850
04/02/2019 114.50p 116.00p 113.89p 115.75p 6789957
01/02/2019 114.50p 114.50p 114.00p 114.50p 253504
31/01/2019 114.00p 114.60p 114.00p 114.50p 448650
30/01/2019 114.00p 114.50p 114.00p 114.00p 154445
29/01/2019 114.00p 114.60p 114.00p 114.50p 241149
28/01/2019 115.50p 115.50p 114.00p 114.50p 172763
25/01/2019 115.00p 115.50p 114.75p 115.50p 57173
24/01/2019 114.50p 115.50p 114.30p 115.50p 837169
23/01/2019 114.00p 114.50p 114.00p 114.50p 86130
22/01/2019 113.50p 114.50p 113.17p 114.00p 189752
21/01/2019 113.00p 113.50p 112.67p 113.50p 124147
18/01/2019 113.00p 113.15p 112.50p 112.50p 42395
17/01/2019 112.00p 112.50p 112.00p 112.00p 123570
16/01/2019 113.00p 113.00p 112.00p 112.75p 127034
15/01/2019 113.00p 113.00p 112.22p 113.00p 76586
14/01/2019 112.00p 112.50p 111.66p 112.50p 93447
11/01/2019 111.50p 113.50p 111.50p 112.75p 245942
10/01/2019 112.00p 112.52p 111.99p 112.50p 386230
09/01/2019 112.50p 114.00p 112.50p 112.50p 79452
08/01/2019 114.00p 114.00p 112.70p 113.00p 1053685
07/01/2019 113.50p 114.00p 113.00p 113.00p 208708
04/01/2019 114.50p 114.50p 113.50p 113.75p 189047
03/01/2019 114.50p 115.15p 114.32p 114.50p 535745
02/01/2019 115.50p 115.50p 114.37p 115.50p 215561
31/12/2018 115.50p 115.50p 114.55p 115.00p 54196
28/12/2018 114.00p 116.00p 113.83p 114.50p 410964
27/12/2018 114.00p 114.65p 113.58p 114.50p 93741
24/12/2018 114.00p 115.00p 113.50p 115.00p 83062
21/12/2018 112.00p 115.00p 111.00p 115.00p 1255396
20/12/2018 111.50p 112.00p 110.83p 112.00p 402291
19/12/2018 112.00p 112.00p 110.50p 111.50p 133130
18/12/2018 112.00p 112.00p 110.99p 111.50p 56167
17/12/2018 111.50p 112.00p 111.00p 111.25p 117886
14/12/2018 110.50p 112.00p 110.50p 112.00p 2523183
13/12/2018 111.00p 111.59p 111.00p 111.00p 47222
12/12/2018 111.00p 112.00p 110.50p 111.00p 104181
11/12/2018 110.50p 111.50p 110.50p 111.00p 194346
10/12/2018 110.50p 111.45p 110.50p 110.75p 453596
07/12/2018 110.50p 111.00p 110.50p 111.00p 447769
06/12/2018 110.50p 111.14p 110.50p 110.50p 1808980
05/12/2018 110.50p 112.50p 110.50p 111.00p 385211
04/12/2018 111.00p 111.50p 111.00p 111.00p 319637
03/12/2018 111.50p 112.00p 110.98p 111.50p 212156
30/11/2018 110.50p 111.50p 110.50p 110.50p 66548
29/11/2018 110.50p 110.74p 110.29p 110.50p 2210169
28/11/2018 110.00p 110.50p 110.00p 110.50p 78933
27/11/2018 110.50p 111.00p 110.13p 111.00p 361358
26/11/2018 110.50p 110.50p 109.80p 110.25p 137709
23/11/2018 109.50p 110.50p 109.50p 109.50p 96099
22/11/2018 110.00p 110.40p 110.00p 110.25p 56345
21/11/2018 110.00p 110.00p 109.50p 109.75p 240706
20/11/2018 109.50p 109.75p 109.20p 109.50p 243245
19/11/2018 109.50p 110.00p 109.00p 109.75p 239351
16/11/2018 109.00p 110.00p 109.00p 109.50p 1411540
15/11/2018 110.00p 110.50p 108.24p 110.00p 472418
14/11/2018 112.50p 112.50p 111.00p 112.00p 127447
13/11/2018 111.00p 111.86p 111.00p 111.25p 155959
12/11/2018 111.50p 112.00p 111.15p 112.00p 153459
09/11/2018 111.50p 111.50p 110.61p 111.00p 126922
08/11/2018 110.50p 111.50p 110.50p 110.50p 113977
07/11/2018 110.50p 111.06p 110.00p 110.50p 64403
06/11/2018 110.00p 111.37p 110.00p 110.50p 138334
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

*Close Price adjusted for both dividends and splits