Market data

Select a section

Bluefield Solar Income Fund Limited

(BSIF)
Sector: Closed End Investments
96.80p
0.70p 0.73
Last updated: 11:11:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 97.00p 98.50p 96.10p 96.10p 674,599
16/07/2025 97.50p 97.70p 96.70p 96.70p 811,247
15/07/2025 97.80p 98.90p 97.20p 97.50p 390,268
14/07/2025 98.00p 98.90p 97.70p 98.20p 515,178
11/07/2025 98.60p 99.00p 97.70p 98.40p 2,559,456
10/07/2025 97.40p 98.40p 97.40p 98.40p 424,877
09/07/2025 98.20p 98.60p 96.80p 97.40p 334,781
08/07/2025 97.10p 97.80p 97.00p 97.80p 928,268
07/07/2025 97.70p 98.50p 97.20p 97.50p 392,349
04/07/2025 98.00p 98.70p 97.80p 97.80p 672,536
03/07/2025 96.60p 98.60p 96.60p 98.40p 745,038
02/07/2025 98.00p 98.60p 97.10p 97.60p 1,961,003
01/07/2025 97.00p 98.60p 96.10p 98.60p 1,846,907
30/06/2025 96.80p 97.20p 96.50p 97.20p 683,866
27/06/2025 96.60p 96.80p 94.80p 96.80p 704,399
26/06/2025 96.20p 97.00p 95.45p 96.70p 1,047,471
25/06/2025 96.10p 96.50p 95.10p 96.20p 1,023,533
24/06/2025 96.00p 96.60p 95.60p 95.70p 825,004
23/06/2025 95.40p 96.30p 94.50p 95.60p 508,409
20/06/2025 94.70p 96.40p 94.67p 95.90p 1,389,402
19/06/2025 95.20p 96.30p 94.50p 94.50p 316,051
18/06/2025 94.40p 95.60p 94.40p 95.20p 420,907
17/06/2025 94.80p 96.30p 94.80p 95.20p 563,895
16/06/2025 95.30p 96.10p 94.30p 95.10p 478,948
13/06/2025 94.50p 94.80p 94.00p 94.50p 228,951
12/06/2025 94.60p 95.50p 94.50p 94.70p 433,901
11/06/2025 94.90p 96.30p 94.40p 94.50p 540,137
10/06/2025 94.50p 94.80p 94.23p 94.60p 1,483,858
09/06/2025 94.00p 94.90p 94.00p 94.70p 1,373,082
06/06/2025 92.40p 94.90p 92.40p 94.80p 531,227
05/06/2025 93.40p 93.70p 92.00p 93.70p 693,887
04/06/2025 92.20p 93.50p 91.00p 93.50p 1,286,026
03/06/2025 92.00p 93.00p 91.40p 92.20p 814,135
02/06/2025 92.30p 93.40p 91.00p 92.20p 389,191
30/05/2025 91.80p 93.00p 91.80p 92.40p 1,160,615
29/05/2025 91.20p 93.10p 91.10p 92.20p 298,403
28/05/2025 92.40p 93.40p 91.00p 91.10p 599,811
27/05/2025 92.00p 93.70p 91.15p 92.60p 399,924
26/05/2025 92.00p 92.00p 91.50p 92.00p 1,075,700
23/05/2025 92.00p 92.00p 91.50p 92.00p 1,075,700
22/05/2025 91.00p 92.22p 90.75p 91.50p 628,007
21/05/2025 93.60p 93.90p 92.30p 93.20p 501,778
20/05/2025 93.00p 93.40p 92.20p 92.90p 631,714
19/05/2025 91.90p 92.90p 91.40p 92.20p 815,825
16/05/2025 91.60p 92.50p 91.10p 91.10p 943,818
15/05/2025 92.40p 93.00p 91.40p 91.40p 666,670
14/05/2025 93.60p 93.80p 92.10p 92.10p 439,029
13/05/2025 93.80p 94.00p 93.30p 93.60p 1,571,273
12/05/2025 94.60p 94.70p 92.90p 93.40p 2,375,975
09/05/2025 94.90p 94.90p 94.30p 94.70p 658,050
08/05/2025 95.00p 95.49p 94.40p 94.70p 488,883
07/05/2025 95.60p 96.20p 94.40p 95.00p 628,996
06/05/2025 96.80p 97.50p 95.70p 96.50p 1,441,318
05/05/2025 97.00p 97.50p 96.50p 96.50p 691,080
02/05/2025 97.00p 97.50p 96.50p 96.50p 691,080
01/05/2025 97.20p 98.53p 96.46p 96.90p 372,037
30/04/2025 99.80p 100.40p 96.90p 96.90p 518,953
29/04/2025 101.00p 101.00p 99.80p 100.00p 2,415,668
28/04/2025 99.00p 101.60p 98.60p 101.00p 1,382,220
25/04/2025 97.90p 99.40p 97.00p 99.20p 527,425
24/04/2025 96.10p 97.44p 96.10p 97.20p 671,128
23/04/2025 96.20p 96.80p 95.46p 96.30p 1,540,925
22/04/2025 95.10p 97.00p 94.10p 96.10p 753,518
21/04/2025 93.40p 95.10p 93.40p 95.10p 522,124
18/04/2025 93.40p 95.10p 93.40p 95.10p 522,124
17/04/2025 93.40p 95.10p 93.40p 95.10p 522,124
16/04/2025 94.20p 95.00p 93.32p 95.00p 851,103
15/04/2025 92.10p 94.60p 92.00p 94.30p 505,281
14/04/2025 91.00p 93.30p 90.10p 93.30p 439,953
11/04/2025 90.30p 91.00p 89.10p 90.00p 494,720
10/04/2025 89.80p 90.30p 88.70p 90.30p 528,721
09/04/2025 88.30p 88.80p 87.10p 87.80p 413,827
08/04/2025 87.80p 88.80p 87.00p 87.90p 933,258
07/04/2025 89.00p 89.20p 86.60p 86.90p 3,855,555
04/04/2025 88.70p 90.50p 87.98p 88.20p 4,800,800
03/04/2025 89.10p 90.90p 88.38p 88.60p 726,969
02/04/2025 89.00p 90.80p 88.50p 89.40p 1,437,339
01/04/2025 88.80p 89.30p 88.01p 89.00p 2,852,308
31/03/2025 89.80p 90.00p 87.60p 87.80p 616,519
28/03/2025 90.00p 90.80p 88.80p 89.00p 2,677,573
27/03/2025 90.50p 91.90p 89.90p 89.90p 805,869
26/03/2025 92.00p 92.00p 89.87p 90.10p 1,555,764
25/03/2025 91.00p 91.80p 90.10p 90.20p 816,501
24/03/2025 91.50p 92.90p 90.30p 90.30p 623,855
21/03/2025 91.30p 92.90p 91.00p 91.20p 1,073,188
20/03/2025 91.30p 92.30p 91.00p 91.30p 1,532,008
19/03/2025 91.60p 92.90p 91.30p 91.30p 560,397
18/03/2025 91.00p 93.00p 91.00p 91.40p 610,448
17/03/2025 91.30p 92.20p 90.40p 91.60p 1,195,381
14/03/2025 90.50p 91.70p 90.40p 91.30p 504,279
13/03/2025 90.00p 90.80p 90.00p 90.80p 2,196,246
12/03/2025 90.50p 90.80p 89.05p 90.50p 1,524,247
11/03/2025 90.70p 90.90p 89.42p 90.10p 1,083,356
10/03/2025 90.40p 91.00p 88.60p 89.10p 1,195,552
07/03/2025 88.80p 90.40p 88.80p 89.90p 966,288
06/03/2025 88.60p 89.70p 88.50p 89.10p 372,375
05/03/2025 89.00p 90.00p 87.20p 88.60p 923,818
04/03/2025 87.20p 89.50p 87.13p 89.00p 1,276,948
03/03/2025 88.00p 88.40p 87.10p 87.60p 2,310,045
28/02/2025 88.50p 88.90p 87.00p 87.00p 1,695,508
27/02/2025 88.20p 88.40p 85.60p 88.00p 2,616,033
26/02/2025 86.90p 88.10p 86.00p 87.10p 833,261
25/02/2025 87.00p 88.30p 85.60p 86.70p 1,483,344
24/02/2025 86.00p 87.53p 85.80p 86.10p 1,340,121
21/02/2025 88.30p 88.40p 85.90p 86.00p 849,334
20/02/2025 88.00p 89.10p 86.30p 86.60p 557,770
19/02/2025 88.40p 89.20p 87.00p 87.50p 1,029,053
18/02/2025 88.70p 89.20p 88.10p 88.20p 878,123
17/02/2025 86.60p 88.90p 85.10p 88.20p 1,610,759
14/02/2025 86.90p 87.70p 85.12p 87.00p 1,977,037
13/02/2025 85.60p 87.75p 84.60p 85.80p 3,642,891
12/02/2025 82.10p 85.20p 82.00p 84.10p 1,507,854
11/02/2025 81.80p 82.30p 81.80p 82.10p 5,604,190
10/02/2025 82.20p 82.20p 81.60p 81.80p 3,204,672
07/02/2025 82.00p 82.20p 80.90p 81.60p 1,256,204
06/02/2025 82.00p 82.60p 80.50p 81.60p 4,121,950
05/02/2025 82.00p 83.90p 81.60p 81.60p 1,728,260
04/02/2025 81.90p 83.80p 81.30p 81.60p 1,119,938
03/02/2025 81.90p 82.60p 81.10p 81.60p 1,772,925
31/01/2025 83.30p 83.40p 81.90p 82.20p 3,367,408
30/01/2025 83.00p 83.70p 83.00p 83.40p 1,508,568
29/01/2025 84.80p 85.00p 82.70p 83.10p 1,488,812
28/01/2025 84.10p 85.00p 83.30p 83.30p 3,231,965
27/01/2025 85.00p 86.10p 84.10p 84.10p 1,052,569
24/01/2025 85.40p 86.30p 84.20p 85.50p 1,022,329
23/01/2025 86.00p 86.10p 84.20p 84.40p 1,198,276
22/01/2025 87.60p 88.50p 86.00p 86.00p 528,886
21/01/2025 87.30p 88.30p 86.10p 87.10p 966,749
20/01/2025 86.40p 87.00p 86.00p 86.50p 999,119

Market data

Select a section