Market data

Select a section

Foresight Solar Fund Limited

(FSFL)
Sector: Closed End Investments
82.00p
-0.40p -0.49
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 81.10p 82.50p 81.10p 82.00p 585,665
07/11/2024 81.90p 82.50p 81.50p 82.40p 1,475,399
06/11/2024 81.80p 84.80p 81.62p 82.00p 527,769
05/11/2024 82.50p 83.75p 81.80p 81.80p 821,719
04/11/2024 83.00p 83.63p 82.40p 82.50p 701,223
01/11/2024 83.00p 85.76p 82.05p 82.40p 2,548,695
31/10/2024 87.30p 89.00p 83.00p 83.00p 1,591,021
30/10/2024 86.10p 88.68p 86.00p 86.80p 669,051
29/10/2024 88.10p 89.20p 86.20p 86.80p 271,508
28/10/2024 87.50p 89.20p 86.90p 87.30p 1,085,611
25/10/2024 88.00p 89.10p 86.80p 88.00p 271,576
24/10/2024 87.10p 89.20p 86.80p 89.00p 604,866
23/10/2024 89.40p 90.80p 88.20p 89.00p 485,708
22/10/2024 88.80p 90.93p 88.30p 88.70p 414,796
21/10/2024 88.10p 90.40p 87.87p 88.50p 1,078,167
18/10/2024 88.20p 88.60p 88.00p 88.20p 804,910
17/10/2024 88.50p 91.30p 87.80p 87.80p 295,305
16/10/2024 91.40p 91.40p 87.40p 87.40p 560,516
15/10/2024 92.80p 92.80p 88.00p 88.00p 540,634
14/10/2024 93.40p 93.40p 89.50p 89.50p 507,995
11/10/2024 90.50p 93.90p 89.90p 89.90p 296,553
10/10/2024 91.00p 93.90p 90.50p 90.50p 339,752
09/10/2024 92.20p 93.90p 91.00p 91.40p 702,953
08/10/2024 93.60p 94.80p 90.90p 90.90p 778,352
07/10/2024 93.50p 94.80p 92.20p 92.60p 468,048
04/10/2024 93.10p 94.00p 92.10p 92.20p 410,667
03/10/2024 93.90p 94.90p 93.10p 93.50p 402,931
02/10/2024 93.00p 94.80p 92.20p 93.10p 363,333
01/10/2024 93.00p 94.90p 92.20p 92.30p 253,038
30/09/2024 94.90p 94.90p 92.50p 93.70p 452,216
27/09/2024 92.00p 94.60p 91.70p 94.60p 578,834
26/09/2024 91.50p 93.60p 91.30p 91.60p 1,125,413
25/09/2024 93.00p 94.90p 91.30p 91.30p 317,537
24/09/2024 92.70p 94.70p 92.00p 92.00p 151,741
23/09/2024 94.00p 94.90p 93.00p 93.10p 298,242
20/09/2024 94.50p 95.09p 92.70p 92.90p 654,080
19/09/2024 95.20p 95.20p 94.20p 95.00p 524,008
18/09/2024 94.40p 95.10p 94.40p 94.80p 623,586
17/09/2024 94.30p 95.20p 93.80p 94.50p 692,071
16/09/2024 94.20p 94.60p 93.40p 94.40p 520,881
13/09/2024 94.00p 94.50p 93.20p 93.40p 349,097
12/09/2024 93.60p 94.60p 93.10p 93.60p 314,402
11/09/2024 93.30p 94.50p 93.10p 93.90p 253,791
10/09/2024 94.40p 94.40p 93.20p 93.90p 219,668
09/09/2024 93.50p 94.60p 93.50p 93.80p 1,003,672
06/09/2024 94.60p 94.60p 93.10p 93.80p 635,594
05/09/2024 93.00p 94.70p 93.00p 93.80p 755,108
04/09/2024 93.00p 94.00p 93.00p 93.80p 318,476
03/09/2024 93.00p 94.00p 93.00p 93.50p 868,329
02/09/2024 92.80p 94.00p 92.40p 93.60p 249,487
30/08/2024 93.90p 94.00p 93.30p 93.60p 620,993
29/08/2024 93.40p 93.90p 93.00p 93.60p 769,156
28/08/2024 93.80p 94.00p 93.50p 93.70p 524,011
27/08/2024 93.20p 93.50p 93.00p 93.40p 1,175,460
26/08/2024 92.20p 93.00p 92.20p 93.00p 945,726
23/08/2024 92.20p 93.00p 92.20p 93.00p 945,726
22/08/2024 92.20p 93.00p 92.20p 93.00p 945,726
21/08/2024 92.30p 92.53p 92.20p 92.20p 734,696
20/08/2024 92.20p 92.48p 92.00p 92.20p 1,084,002
19/08/2024 91.20p 92.40p 91.10p 92.40p 702,615
16/08/2024 92.00p 92.40p 91.91p 92.20p 862,013
15/08/2024 91.40p 92.30p 91.20p 92.30p 603,412
14/08/2024 91.20p 92.30p 90.10p 92.30p 388,745
13/08/2024 90.90p 91.30p 90.10p 91.30p 662,936
12/08/2024 89.10p 91.40p 88.40p 91.40p 1,839,997
09/08/2024 87.50p 89.60p 87.20p 89.60p 996,113
08/08/2024 85.20p 88.50p 84.20p 87.50p 576,840
07/08/2024 85.10p 85.20p 83.90p 84.70p 1,336,311
06/08/2024 84.40p 86.60p 84.00p 84.00p 956,394
05/08/2024 86.40p 87.90p 83.50p 83.50p 927,969
02/08/2024 90.10p 90.90p 86.80p 86.80p 611,784
01/08/2024 91.40p 91.40p 89.95p 90.00p 660,108
31/07/2024 90.40p 90.40p 89.70p 90.30p 547,909
30/07/2024 89.80p 90.60p 89.70p 89.90p 1,277,823
29/07/2024 90.20p 90.60p 89.30p 90.10p 3,538,541
26/07/2024 88.50p 89.20p 88.40p 88.40p 414,354
25/07/2024 89.60p 90.00p 87.80p 88.40p 455,353
24/07/2024 91.80p 92.00p 90.60p 90.60p 910,562
23/07/2024 91.20p 91.90p 90.60p 91.00p 399,045
22/07/2024 91.10p 91.90p 90.64p 91.00p 505,637
19/07/2024 92.00p 92.00p 90.70p 90.70p 196,028
18/07/2024 92.00p 92.00p 90.60p 91.00p 1,038,673
17/07/2024 91.80p 92.40p 90.40p 90.70p 632,366
16/07/2024 91.30p 92.40p 90.30p 92.40p 672,224
15/07/2024 90.80p 91.90p 90.20p 91.90p 420,038
12/07/2024 90.60p 91.20p 90.20p 91.10p 524,258
11/07/2024 91.30p 91.30p 90.10p 91.20p 467,486
10/07/2024 90.40p 91.25p 89.80p 90.40p 804,840
09/07/2024 90.20p 90.80p 89.77p 90.40p 368,442
08/07/2024 90.00p 91.20p 89.52p 91.20p 518,487
05/07/2024 90.00p 90.40p 88.60p 90.40p 547,691
04/07/2024 90.00p 90.00p 88.60p 89.40p 422,179
03/07/2024 88.60p 89.90p 88.60p 89.00p 1,253,276
02/07/2024 90.50p 91.20p 88.80p 88.90p 1,115,295
01/07/2024 90.10p 91.20p 89.40p 90.90p 297,579
28/06/2024 89.80p 90.50p 89.20p 90.10p 419,392
27/06/2024 89.40p 90.60p 89.30p 90.00p 791,573
26/06/2024 89.00p 90.60p 89.00p 90.60p 455,059
25/06/2024 90.00p 90.90p 89.26p 89.90p 642,972
24/06/2024 90.00p 91.00p 89.70p 90.50p 469,377
21/06/2024 90.60p 90.90p 89.80p 90.20p 497,164
20/06/2024 88.60p 90.70p 88.50p 90.40p 428,465
19/06/2024 88.60p 89.90p 87.73p 89.90p 643,318
18/06/2024 87.70p 88.50p 87.60p 87.90p 697,059
17/06/2024 89.40p 89.70p 88.10p 88.50p 526,294
14/06/2024 88.40p 89.60p 88.40p 88.50p 356,700
13/06/2024 88.40p 89.70p 88.10p 88.10p 389,466
12/06/2024 89.60p 89.70p 88.40p 88.40p 842,758
11/06/2024 89.50p 90.00p 88.70p 89.10p 454,770
10/06/2024 89.00p 90.10p 88.60p 89.90p 695,075
07/06/2024 88.20p 89.30p 87.50p 89.30p 408,455
06/06/2024 88.00p 88.70p 87.40p 88.20p 527,161
05/06/2024 87.60p 88.70p 87.40p 87.80p 843,780
04/06/2024 86.70p 88.00p 86.70p 88.00p 341,362
03/06/2024 87.70p 87.70p 86.40p 87.20p 1,586,520
31/05/2024 87.30p 87.70p 86.30p 87.70p 999,631
30/05/2024 87.50p 87.50p 86.30p 86.90p 511,366
29/05/2024 87.60p 87.60p 86.20p 86.70p 865,402
28/05/2024 86.20p 87.10p 86.20p 86.40p 830,485
27/05/2024 86.90p 87.70p 86.00p 86.00p 714,199
24/05/2024 86.90p 87.70p 86.00p 86.00p 714,199
23/05/2024 88.40p 89.50p 86.70p 86.70p 1,050,440
22/05/2024 87.70p 88.40p 87.70p 88.30p 518,345
21/05/2024 89.50p 90.80p 88.00p 88.60p 1,170,823
20/05/2024 88.90p 90.40p 88.20p 89.80p 813,487
17/05/2024 89.60p 90.20p 88.00p 88.30p 621,571
16/05/2024 90.00p 90.00p 89.40p 89.40p 383,093
15/05/2024 89.50p 90.00p 89.30p 89.80p 484,920
14/05/2024 89.60p 90.20p 89.30p 89.70p 1,075,755
13/05/2024 91.00p 91.00p 89.40p 89.70p 1,427,612
10/05/2024 90.70p 90.70p 90.00p 90.10p 522,023

Market data

Select a section