UK markets close in 1 hour 3 minutes

Bluefield Solar Income Fund (BSIF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
102.80-1.00 (-0.96%)
As of 03:11PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024102.00104.40102.00102.80102.801,205,295
24 Apr 2024102.00104.00101.82103.80103.801,606,579
23 Apr 2024100.60102.0099.80102.00102.00943,964
22 Apr 202499.80100.8099.60100.00100.001,364,112
19 Apr 2024100.00100.8099.1099.1099.10855,160
18 Apr 2024100.20101.2099.7099.7099.701,202,971
17 Apr 202499.60101.2099.00100.00100.00943,965
16 Apr 202497.5099.6097.5099.0099.00793,873
15 Apr 202498.2099.3096.8098.3098.301,472,468
12 Apr 2024101.00101.0096.9797.6097.602,625,926
11 Apr 2024101.80102.8098.8099.1099.101,463,014
10 Apr 2024101.60102.40100.80101.60101.60614,354
09 Apr 2024100.40101.00100.00100.20100.20619,458
08 Apr 202499.40100.2098.71100.00100.00714,808
05 Apr 202499.1099.9098.6098.6098.60907,990
04 Apr 202499.60100.6099.3099.6099.60708,393
03 Apr 202499.40100.4098.8099.3099.301,033,599
02 Apr 2024101.80102.4099.2099.4099.401,340,045
28 Mar 2024100.20102.40100.17100.20100.201,368,659
27 Mar 2024100.60102.2099.70100.20100.201,365,617
26 Mar 2024100.80102.00100.00100.80100.801,272,158
25 Mar 2024102.00103.2098.7099.6099.602,954,424
22 Mar 2024101.60102.60101.49101.80101.80955,352
21 Mar 2024102.20102.40100.60101.40101.401,378,129
20 Mar 2024102.00102.40101.00101.00101.00622,622
19 Mar 2024102.60102.60101.00101.60101.60765,883
18 Mar 2024103.20103.60101.40101.60101.601,096,880
15 Mar 2024102.80103.60102.00102.00102.00934,360
14 Mar 2024103.80103.80102.60102.60102.60690,836
13 Mar 2024103.60104.00103.00103.60103.601,038,973
12 Mar 2024103.40104.00103.20103.20103.201,967,364
11 Mar 2024103.80104.80103.20103.60103.60977,066
08 Mar 2024104.00104.20103.40104.00104.00628,758
07 Mar 2024105.00106.20103.00103.20103.202,069,953
06 Mar 2024103.40105.00103.00105.00105.005,701,216
05 Mar 2024104.20104.80102.80103.20103.201,461,530
04 Mar 2024105.00105.20104.00104.00104.001,520,886
01 Mar 2024105.20106.20104.79105.00105.00606,985
29 Feb 2024105.60105.80104.20105.00105.00533,703
28 Feb 2024102.60105.20102.60104.60104.60872,413
27 Feb 2024101.80102.80101.46102.40102.409,628,967
26 Feb 2024102.00102.40101.46101.80101.80682,125
23 Feb 2024102.00102.85101.60101.60101.60778,461
22 Feb 2024102.40102.40101.50101.80101.801,797,589
21 Feb 2024101.80103.20101.17101.80101.80730,974
20 Feb 2024101.80103.00101.60101.60101.60456,641
19 Feb 2024102.00103.00101.60101.80101.80764,498
16 Feb 2024102.00103.00101.20101.60101.601,030,455
15 Feb 2024101.40102.63100.02102.00102.002,312,959
14 Feb 2024100.20101.8099.0099.0099.001,148,050
13 Feb 2024103.40103.7699.0099.6099.602,651,059
12 Feb 2024104.00104.80103.20103.40103.40960,079
09 Feb 2024105.20106.00103.90104.20104.203,087,902
08 Feb 2024107.60108.60104.40105.20105.201,630,213
08 Feb 20240.022 Dividend
07 Feb 2024110.00110.40109.00109.00108.981,831,567
06 Feb 2024109.80110.20109.40109.60109.581,707,279
05 Feb 2024111.00111.60109.40109.40109.38641,236
02 Feb 2024112.60113.00111.20111.20111.18498,077
01 Feb 2024110.60112.56110.00111.60111.582,371,748
31 Jan 2024110.00110.80109.57110.80110.787,921,036
30 Jan 2024111.40111.70110.60110.60110.58965,614
29 Jan 2024111.80112.00111.40111.80111.78798,845
26 Jan 2024113.00113.00111.40111.60111.587,892,661
25 Jan 2024112.60113.20112.60112.60112.58564,570
24 Jan 2024112.60113.20112.60112.60112.58528,307
23 Jan 2024113.40113.40112.60113.00112.98919,878
22 Jan 2024113.40114.20112.80112.80112.781,756,598
19 Jan 2024113.80114.60113.40113.40113.38841,611
18 Jan 2024114.80115.00113.60113.60113.58882,194
17 Jan 2024116.60116.60114.00114.20114.18575,411
16 Jan 2024116.40116.80116.00116.00115.98627,130
15 Jan 2024116.57118.00116.20116.60116.58834,772
12 Jan 2024117.00118.40116.68117.00116.98389,474
11 Jan 2024117.80117.80115.50116.20116.18405,430
10 Jan 2024118.00119.20117.00117.40117.38620,424
09 Jan 2024119.00119.40118.00118.80118.78298,630
08 Jan 2024118.80120.00118.40119.00118.98523,293
05 Jan 2024119.00119.80118.54119.00118.98642,441
04 Jan 2024119.00120.00118.40119.60119.58509,453
03 Jan 2024118.80119.20118.00119.00118.98963,553
02 Jan 2024117.00119.80117.00119.00118.98951,220
29 Dec 2023116.80118.60115.97118.60118.58586,291
28 Dec 2023116.80117.00116.20117.00116.98906,130
27 Dec 2023116.00117.60116.00116.00115.98542,448
22 Dec 2023115.00116.80115.00115.00114.98305,615
21 Dec 2023115.60116.20115.00115.00114.98970,154
20 Dec 2023116.00116.60115.24116.60116.581,704,714
19 Dec 2023115.00116.00114.20115.40115.38605,534
18 Dec 2023115.40115.80114.13115.20115.181,150,411
15 Dec 2023115.00115.40113.60115.40115.381,554,088
14 Dec 2023113.80115.40113.40115.40115.38928,173
13 Dec 2023113.40113.60112.20112.20112.182,231,345
12 Dec 2023114.20114.40112.80112.80112.78764,893
11 Dec 2023114.20115.20113.80114.00113.98600,646
08 Dec 2023114.40114.60114.00114.00113.98353,516
07 Dec 2023115.20115.40114.20114.20114.18532,835
06 Dec 2023115.00115.00113.80114.20114.18539,527
05 Dec 2023115.00115.80114.60114.80114.78333,625
04 Dec 2023115.60116.00114.60115.20115.18565,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...