NextEnergy Solar Fund Limited Red

(NESF)
Sector: Closed End Investments
70.80p
0.30p 0.43
Last updated: 12:28:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 71.50p 72.25p 70.40p 71.20p 1,612,258
21/11/2024 71.90p 73.00p 70.10p 71.20p 3,889,320
20/11/2024 72.70p 72.70p 71.60p 71.90p 664,362
19/11/2024 70.90p 72.30p 70.20p 72.10p 1,834,686
18/11/2024 72.30p 73.00p 70.20p 70.20p 4,029,153
15/11/2024 73.00p 73.00p 71.90p 72.10p 1,584,693
14/11/2024 72.70p 73.40p 71.80p 72.10p 2,058,895
13/11/2024 75.00p 76.00p 73.60p 73.60p 2,880,072
12/11/2024 75.90p 75.90p 74.20p 74.40p 1,219,143
11/11/2024 75.00p 76.00p 74.54p 75.60p 2,904,965
08/11/2024 73.40p 74.94p 72.70p 74.60p 1,853,719
07/11/2024 72.80p 74.20p 72.00p 73.50p 2,967,122
06/11/2024 74.00p 74.00p 72.13p 72.50p 2,055,119
05/11/2024 74.00p 74.80p 72.80p 72.80p 2,168,858
04/11/2024 74.50p 75.70p 73.90p 74.50p 1,299,567
01/11/2024 75.60p 75.70p 74.40p 74.50p 1,693,331
31/10/2024 77.10p 78.50p 74.60p 75.00p 3,719,738
30/10/2024 76.10p 78.09p 75.70p 76.80p 1,322,042
29/10/2024 78.00p 78.00p 75.60p 76.60p 1,554,577
28/10/2024 78.80p 78.80p 76.92p 77.00p 1,217,820
25/10/2024 77.10p 78.75p 76.65p 78.10p 1,585,886
24/10/2024 77.20p 77.65p 76.00p 77.00p 2,011,515
23/10/2024 77.30p 77.40p 76.57p 77.00p 791,382
22/10/2024 77.20p 77.70p 76.20p 77.10p 1,248,917
21/10/2024 77.00p 77.72p 76.40p 77.40p 1,670,572
18/10/2024 77.50p 77.50p 76.90p 77.30p 975,571
17/10/2024 76.20p 78.30p 76.00p 77.10p 1,439,638
16/10/2024 76.00p 78.20p 75.40p 75.40p 1,900,840
15/10/2024 77.30p 77.90p 75.40p 75.40p 3,141,293
14/10/2024 77.10p 77.80p 76.20p 77.30p 2,139,887
11/10/2024 76.50p 77.30p 75.50p 76.80p 2,574,526
10/10/2024 77.80p 78.20p 76.30p 77.00p 2,713,060
09/10/2024 77.90p 77.90p 76.90p 77.40p 1,252,505
08/10/2024 79.60p 79.90p 77.60p 77.80p 1,828,407
07/10/2024 79.40p 80.00p 78.97p 79.50p 1,022,795
04/10/2024 79.00p 79.60p 78.75p 79.20p 721,218
03/10/2024 78.30p 79.70p 78.30p 79.00p 854,888
02/10/2024 79.40p 80.00p 77.50p 78.20p 1,910,605
01/10/2024 80.40p 80.40p 79.00p 79.00p 1,671,440
30/09/2024 79.10p 80.30p 78.50p 80.30p 1,129,335
27/09/2024 79.20p 79.20p 78.80p 78.90p 985,252
26/09/2024 77.70p 78.90p 76.90p 78.60p 2,922,108
25/09/2024 77.50p 78.20p 76.73p 77.20p 1,631,223
24/09/2024 78.80p 79.60p 77.20p 77.30p 1,814,011
23/09/2024 80.00p 80.30p 78.60p 78.90p 1,471,593
20/09/2024 79.10p 80.40p 79.00p 79.00p 2,376,468
19/09/2024 80.00p 80.50p 79.80p 79.90p 2,319,464
18/09/2024 80.60p 80.60p 79.20p 79.20p 794,446
17/09/2024 80.20p 80.66p 78.90p 80.00p 2,137,048
16/09/2024 79.60p 80.90p 79.00p 79.40p 799,438
13/09/2024 80.30p 80.90p 79.60p 79.40p 402,315
12/09/2024 80.70p 80.70p 79.30p 79.30p 595,525
11/09/2024 79.00p 80.50p 79.00p 79.80p 657,039
10/09/2024 80.00p 80.70p 79.20p 79.80p 1,053,245
09/09/2024 79.70p 80.50p 79.10p 80.40p 744,219
06/09/2024 80.40p 81.00p 78.90p 79.90p 977,259
05/09/2024 81.00p 81.00p 79.80p 80.40p 1,161,818
04/09/2024 79.60p 81.00p 79.60p 80.20p 896,130
03/09/2024 80.20p 81.00p 79.90p 80.20p 642,740
02/09/2024 80.70p 81.10p 79.90p 80.30p 690,940
30/08/2024 80.50p 81.10p 79.70p 80.30p 701,946
29/08/2024 80.60p 81.10p 79.80p 80.20p 1,022,803
28/08/2024 81.10p 81.10p 80.22p 80.40p 2,433,587
27/08/2024 81.10p 81.10p 79.90p 80.40p 1,299,261
26/08/2024 81.30p 81.90p 79.70p 80.50p 754,866
23/08/2024 81.30p 81.90p 79.70p 80.50p 754,866
22/08/2024 81.30p 81.90p 79.70p 80.50p 754,866
21/08/2024 80.50p 81.70p 79.60p 80.00p 1,220,060
20/08/2024 80.30p 81.50p 80.00p 80.20p 760,079
19/08/2024 81.90p 81.94p 79.60p 80.20p 842,174
16/08/2024 80.30p 81.90p 80.10p 80.50p 1,369,084
15/08/2024 81.30p 82.71p 79.60p 80.00p 3,343,465
14/08/2024 84.40p 84.80p 82.20p 83.00p 1,953,711
13/08/2024 84.00p 84.50p 83.20p 83.20p 877,073
12/08/2024 82.50p 83.70p 80.60p 83.70p 1,505,265
09/08/2024 82.50p 82.70p 80.70p 82.70p 1,099,902
08/08/2024 82.50p 82.50p 81.10p 81.60p 1,413,443
07/08/2024 82.50p 82.50p 80.10p 81.80p 905,543
06/08/2024 82.10p 83.50p 80.70p 81.30p 1,274,488
05/08/2024 82.10p 82.41p 80.10p 80.40p 1,743,771
02/08/2024 85.00p 85.00p 82.10p 82.20p 963,454
01/08/2024 86.10p 86.10p 83.74p 85.00p 1,483,038
31/07/2024 85.10p 86.10p 84.33p 84.50p 1,026,884
30/07/2024 84.50p 85.00p 82.30p 84.30p 1,769,313
29/07/2024 84.10p 84.60p 82.10p 84.20p 2,794,547
26/07/2024 83.00p 84.20p 79.94p 80.60p 1,264,494
25/07/2024 81.00p 83.20p 80.40p 80.60p 1,718,535
24/07/2024 82.20p 83.90p 81.10p 81.50p 1,153,093
23/07/2024 82.80p 84.10p 81.40p 81.70p 624,750
22/07/2024 84.00p 84.10p 82.10p 82.10p 1,302,128
19/07/2024 83.50p 84.10p 80.50p 82.50p 801,428
18/07/2024 83.30p 84.20p 82.20p 83.40p 2,009,672
17/07/2024 83.50p 83.50p 82.30p 82.80p 1,250,586
16/07/2024 82.70p 83.90p 82.00p 82.60p 805,360
15/07/2024 79.60p 83.50p 79.60p 82.70p 1,718,327
12/07/2024 82.00p 82.70p 80.79p 82.70p 1,693,188
11/07/2024 81.80p 82.60p 81.70p 82.60p 2,265,249
10/07/2024 80.10p 82.00p 79.80p 81.60p 1,148,043
09/07/2024 80.90p 81.60p 79.60p 79.70p 1,394,254
08/07/2024 81.70p 81.70p 80.49p 81.60p 1,647,900
05/07/2024 82.20p 82.20p 80.80p 81.50p 1,351,864
04/07/2024 79.90p 82.10p 79.90p 81.00p 1,413,611
03/07/2024 80.50p 82.00p 78.00p 80.80p 2,219,709
02/07/2024 80.50p 81.40p 80.10p 80.40p 1,286,486
01/07/2024 81.00p 82.20p 80.00p 81.50p 1,797,852
28/06/2024 76.80p 82.20p 76.80p 81.30p 3,562,539
27/06/2024 79.50p 79.50p 77.10p 79.10p 2,037,166
26/06/2024 78.00p 79.50p 74.46p 77.90p 5,356,350
25/06/2024 77.80p 78.50p 77.00p 77.00p 1,539,255
24/06/2024 77.10p 78.90p 77.10p 77.70p 1,640,357
21/06/2024 77.10p 78.80p 77.10p 77.10p 1,525,320
20/06/2024 76.70p 77.60p 76.50p 77.10p 1,005,438
19/06/2024 76.10p 78.30p 76.10p 76.50p 4,528,637
18/06/2024 74.00p 78.90p 74.00p 76.60p 2,969,755
17/06/2024 73.80p 75.70p 73.70p 73.70p 1,338,984
14/06/2024 74.80p 75.70p 73.80p 74.80p 3,792,352
13/06/2024 73.80p 74.60p 73.10p 73.10p 1,423,229
12/06/2024 72.60p 74.50p 72.60p 74.00p 2,771,296
11/06/2024 73.00p 74.20p 72.40p 72.40p 1,005,740
10/06/2024 73.70p 73.98p 72.30p 73.10p 1,199,744
07/06/2024 73.00p 73.70p 72.49p 73.70p 959,734
06/06/2024 71.10p 73.70p 71.10p 73.00p 975,203
05/06/2024 71.50p 73.10p 71.40p 72.70p 2,639,932
04/06/2024 72.70p 72.90p 71.32p 71.50p 1,516,474
03/06/2024 72.10p 73.60p 71.50p 72.00p 1,735,382
31/05/2024 71.00p 72.60p 71.00p 72.00p 1,376,355
30/05/2024 71.60p 72.90p 71.00p 71.80p 4,787,684
29/05/2024 72.20p 73.46p 71.40p 71.60p 1,475,580
28/05/2024 73.00p 74.00p 72.10p 72.50p 1,576,387
27/05/2024 72.80p 73.00p 71.50p 72.60p 1,400,997