Market data

Select a section

NextEnergy Solar Fund Limited Red

(NESF)
Sector: Closed End Investments
73.50p
-0.30p -0.41
Last updated: 16:42:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/06/2025 73.50p 74.27p 73.00p 73.50p 3,036,715
26/06/2025 74.00p 74.50p 72.80p 73.80p 1,561,040
25/06/2025 74.60p 74.98p 72.80p 73.40p 1,593,105
24/06/2025 73.00p 75.40p 73.00p 74.20p 3,306,101
23/06/2025 71.80p 74.30p 71.50p 74.20p 2,706,653
20/06/2025 71.30p 72.90p 70.20p 71.90p 3,594,316
19/06/2025 70.20p 71.90p 70.20p 71.30p 2,094,809
18/06/2025 71.40p 71.50p 70.11p 71.20p 1,615,529
17/06/2025 71.90p 71.90p 70.12p 71.20p 1,794,689
16/06/2025 71.00p 71.90p 70.00p 71.20p 2,605,813
13/06/2025 70.10p 71.20p 69.50p 70.20p 1,755,681
12/06/2025 70.40p 71.20p 70.00p 70.80p 1,877,163
11/06/2025 71.00p 71.08p 70.00p 70.40p 1,194,556
10/06/2025 71.00p 71.00p 70.00p 70.50p 1,128,302
09/06/2025 70.40p 71.20p 70.00p 70.60p 1,330,747
06/06/2025 69.20p 71.00p 69.20p 71.00p 1,922,514
05/06/2025 69.40p 70.50p 68.60p 69.10p 2,796,782
04/06/2025 67.00p 69.50p 66.70p 69.50p 2,161,369
03/06/2025 65.90p 68.40p 65.70p 66.50p 3,066,894
02/06/2025 67.50p 67.90p 65.60p 65.70p 748,497
30/05/2025 65.40p 66.70p 65.00p 65.60p 1,489,556
29/05/2025 65.70p 67.90p 65.30p 65.90p 1,533,968
28/05/2025 65.90p 67.30p 65.00p 65.60p 1,087,190
27/05/2025 66.40p 67.00p 65.00p 65.30p 2,149,411
26/05/2025 66.30p 67.00p 64.10p 66.30p 1,963,350
23/05/2025 66.30p 67.00p 64.10p 66.30p 1,963,350
22/05/2025 67.00p 68.10p 65.90p 66.30p 2,063,357
21/05/2025 68.90p 69.10p 67.90p 68.20p 2,960,557
20/05/2025 68.60p 68.65p 67.80p 67.90p 2,304,029
19/05/2025 68.00p 69.80p 67.70p 67.90p 2,851,982
16/05/2025 68.50p 69.60p 68.00p 68.00p 2,338,134
15/05/2025 69.00p 69.80p 68.30p 68.40p 3,235,392
14/05/2025 70.00p 70.70p 69.20p 69.20p 1,414,231
13/05/2025 70.40p 72.30p 70.10p 70.40p 1,418,579
12/05/2025 71.20p 72.56p 70.41p 70.70p 2,455,456
09/05/2025 71.50p 71.94p 71.00p 71.20p 1,683,048
08/05/2025 72.30p 72.30p 71.40p 71.60p 2,149,994
07/05/2025 72.50p 72.90p 71.60p 72.00p 898,681
06/05/2025 72.50p 73.30p 71.70p 72.90p 1,286,214
05/05/2025 72.10p 72.50p 70.40p 71.70p 1,502,064
02/05/2025 72.10p 72.50p 70.40p 71.70p 1,502,064
01/05/2025 70.90p 72.10p 70.50p 72.10p 1,392,736
30/04/2025 71.00p 71.40p 70.10p 70.30p 1,134,833
29/04/2025 71.10p 71.80p 70.50p 70.80p 1,387,450
28/04/2025 70.10p 71.80p 69.99p 70.70p 1,971,041
25/04/2025 70.50p 70.90p 69.20p 70.10p 1,994,129
24/04/2025 69.80p 71.40p 69.70p 70.20p 618,387
23/04/2025 70.60p 71.50p 69.70p 69.70p 2,606,291
22/04/2025 71.80p 72.30p 70.10p 70.30p 1,766,114
21/04/2025 70.50p 71.30p 69.40p 70.40p 989,797
18/04/2025 70.50p 71.30p 69.40p 70.40p 989,797
17/04/2025 70.50p 71.30p 69.40p 70.40p 989,797
16/04/2025 70.00p 72.00p 69.53p 70.20p 1,800,541
15/04/2025 68.10p 70.40p 68.10p 69.80p 1,753,901
14/04/2025 67.50p 68.41p 66.36p 68.30p 1,598,494
11/04/2025 66.90p 67.40p 66.00p 66.90p 1,205,244
10/04/2025 67.00p 67.90p 65.50p 66.30p 2,008,382
09/04/2025 65.30p 65.30p 63.60p 64.70p 1,417,603
08/04/2025 65.40p 66.50p 64.00p 65.40p 1,641,832
07/04/2025 64.70p 65.60p 60.50p 64.00p 5,215,829
04/04/2025 68.40p 69.30p 64.67p 65.70p 2,133,433
03/04/2025 68.30p 69.60p 67.20p 68.60p 2,055,849
02/04/2025 68.10p 69.70p 68.10p 69.00p 1,798,317
01/04/2025 68.00p 68.50p 67.00p 68.30p 1,044,776
31/03/2025 68.00p 68.52p 66.80p 67.70p 1,334,729
28/03/2025 68.80p 69.10p 67.00p 67.60p 1,090,762
27/03/2025 67.50p 68.20p 66.30p 67.50p 1,755,974
26/03/2025 67.50p 68.10p 66.20p 67.50p 1,242,556
25/03/2025 67.60p 68.80p 67.00p 67.30p 1,469,630
24/03/2025 69.00p 70.20p 66.60p 67.20p 1,163,021
21/03/2025 68.60p 70.70p 68.10p 68.20p 1,240,129
20/03/2025 69.80p 70.20p 69.00p 69.80p 1,779,758
19/03/2025 70.10p 70.20p 68.33p 69.90p 2,283,728
18/03/2025 69.90p 70.80p 68.70p 69.50p 867,621
17/03/2025 70.50p 70.50p 69.49p 70.00p 1,917,565
14/03/2025 68.00p 70.50p 67.20p 70.00p 1,412,855
13/03/2025 68.10p 68.80p 67.00p 68.40p 757,982
12/03/2025 68.10p 68.70p 66.50p 68.30p 1,141,530
11/03/2025 66.40p 68.00p 65.80p 68.00p 1,069,281
10/03/2025 67.00p 68.00p 65.30p 66.40p 793,007
07/03/2025 66.60p 68.10p 65.96p 66.90p 1,500,221
06/03/2025 67.60p 68.10p 66.40p 66.80p 870,392
05/03/2025 68.00p 68.80p 67.20p 67.60p 1,209,926
04/03/2025 68.20p 69.40p 67.10p 67.50p 2,027,126
03/03/2025 67.90p 68.65p 66.70p 68.50p 1,271,836
28/02/2025 66.00p 67.90p 65.70p 67.30p 1,484,146
27/02/2025 66.00p 66.70p 65.80p 66.40p 664,928
26/02/2025 65.10p 67.35p 65.03p 66.20p 933,328
25/02/2025 65.10p 66.00p 64.90p 64.90p 1,239,167
24/02/2025 65.70p 66.40p 64.90p 65.10p 1,016,755
21/02/2025 66.30p 66.90p 65.50p 65.70p 969,558
20/02/2025 66.40p 66.90p 65.80p 66.40p 1,703,686
19/02/2025 66.60p 66.60p 65.90p 66.10p 1,407,219
18/02/2025 66.20p 66.90p 65.92p 66.40p 1,191,110
17/02/2025 66.70p 66.85p 66.00p 66.20p 1,053,968
14/02/2025 66.40p 66.90p 66.10p 66.40p 1,974,349
13/02/2025 67.40p 68.00p 66.20p 66.20p 2,000,293
12/02/2025 70.00p 71.00p 68.80p 68.80p 1,677,551
11/02/2025 70.50p 71.00p 69.10p 69.80p 2,307,596
10/02/2025 69.10p 70.70p 68.80p 70.20p 2,279,104
07/02/2025 67.80p 70.00p 67.00p 69.10p 1,820,537
06/02/2025 65.50p 69.36p 65.50p 68.00p 1,985,112
05/02/2025 65.00p 66.00p 64.20p 66.00p 2,262,395
04/02/2025 65.50p 65.50p 64.60p 65.10p 1,222,862
03/02/2025 65.00p 65.50p 63.58p 65.10p 1,601,714
31/01/2025 64.00p 65.40p 64.00p 65.40p 3,221,246
30/01/2025 65.00p 65.00p 63.90p 64.50p 1,001,886
29/01/2025 63.90p 64.40p 62.70p 62.90p 1,887,994
28/01/2025 64.20p 65.08p 63.20p 64.00p 2,264,243
27/01/2025 63.20p 65.30p 63.00p 64.60p 2,250,927
24/01/2025 64.90p 65.66p 63.10p 64.90p 1,341,478
23/01/2025 65.10p 65.80p 64.45p 64.80p 2,564,686
22/01/2025 65.00p 65.71p 64.70p 64.90p 1,184,785
21/01/2025 64.80p 65.80p 64.70p 65.40p 1,135,422
20/01/2025 65.60p 65.60p 64.70p 65.00p 2,735,748
17/01/2025 63.10p 65.40p 63.10p 65.00p 2,856,637
16/01/2025 63.90p 64.90p 63.50p 63.90p 1,645,677
15/01/2025 63.70p 64.20p 62.00p 63.90p 2,046,627
14/01/2025 62.20p 62.50p 61.70p 62.00p 1,568,569
13/01/2025 60.70p 62.40p 60.40p 61.70p 2,655,220
10/01/2025 61.60p 62.40p 60.80p 60.80p 2,196,855
09/01/2025 62.30p 62.70p 61.30p 61.90p 2,509,536
08/01/2025 65.30p 65.90p 62.00p 62.00p 2,807,532
07/01/2025 66.30p 66.72p 64.70p 64.70p 2,072,966
06/01/2025 66.00p 67.60p 65.50p 66.00p 1,485,608
03/01/2025 66.20p 66.90p 63.40p 66.00p 1,094,499
02/01/2025 65.90p 66.20p 63.70p 66.10p 2,063,873
01/01/2025 65.10p 66.30p 64.30p 65.50p 638,337
31/12/2024 65.10p 66.30p 64.30p 65.50p 638,337
30/12/2024 64.00p 65.90p 63.30p 65.10p 926,911

Market data

Select a section