UK markets open in 6 hours 41 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,329.30 -9.10 (-0.39%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,638.67 -1,784.19 (-3.34%)
Bluefield Solar Income Fund Limited (BSIF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:39PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 103.80 | 103.80 | 38,000 |
| 23 Apr 2024 | 100.60 | 102.00 | 99.80 | 102.00 | 102.00 | 943,964 |
| 22 Apr 2024 | 99.80 | 100.80 | 99.60 | 100.00 | 100.00 | 1,364,112 |
| 19 Apr 2024 | 100.00 | 100.80 | 99.10 | 99.10 | 99.10 | 855,160 |
| 18 Apr 2024 | 100.20 | 101.20 | 99.70 | 99.70 | 99.70 | 1,202,971 |
| 17 Apr 2024 | 99.60 | 101.20 | 99.00 | 100.00 | 100.00 | 943,965 |
| 16 Apr 2024 | 97.50 | 99.60 | 97.50 | 99.00 | 99.00 | 793,873 |
| 15 Apr 2024 | 98.20 | 99.30 | 96.80 | 98.30 | 98.30 | 1,472,468 |
| 12 Apr 2024 | 101.00 | 101.00 | 96.97 | 97.60 | 97.60 | 2,625,926 |
| 11 Apr 2024 | 101.80 | 102.80 | 98.80 | 99.10 | 99.10 | 1,463,014 |
| 10 Apr 2024 | 101.60 | 102.40 | 100.80 | 101.60 | 101.60 | 614,354 |
| 09 Apr 2024 | 100.40 | 101.00 | 100.00 | 100.20 | 100.20 | 619,458 |
| 08 Apr 2024 | 99.40 | 100.20 | 98.71 | 100.00 | 100.00 | 714,808 |
| 05 Apr 2024 | 99.10 | 99.90 | 98.60 | 98.60 | 98.60 | 907,990 |
| 04 Apr 2024 | 99.60 | 100.60 | 99.30 | 99.60 | 99.60 | 708,393 |
| 03 Apr 2024 | 99.40 | 100.40 | 98.80 | 99.30 | 99.30 | 1,033,599 |
| 02 Apr 2024 | 101.80 | 102.40 | 99.20 | 99.40 | 99.40 | 1,340,045 |
| 28 Mar 2024 | 100.20 | 102.40 | 100.17 | 100.20 | 100.20 | 1,368,659 |
| 27 Mar 2024 | 100.60 | 102.20 | 99.70 | 100.20 | 100.20 | 1,365,617 |
| 26 Mar 2024 | 100.80 | 102.00 | 100.00 | 100.80 | 100.80 | 1,272,158 |
| 25 Mar 2024 | 102.00 | 103.20 | 98.70 | 99.60 | 99.60 | 2,954,424 |
| 22 Mar 2024 | 101.60 | 102.60 | 101.49 | 101.80 | 101.80 | 955,352 |
| 21 Mar 2024 | 102.20 | 102.40 | 100.60 | 101.40 | 101.40 | 1,378,129 |
| 20 Mar 2024 | 102.00 | 102.40 | 101.00 | 101.00 | 101.00 | 622,622 |
| 19 Mar 2024 | 102.60 | 102.60 | 101.00 | 101.60 | 101.60 | 765,883 |
| 18 Mar 2024 | 103.20 | 103.60 | 101.40 | 101.60 | 101.60 | 1,096,880 |
| 15 Mar 2024 | 102.80 | 103.60 | 102.00 | 102.00 | 102.00 | 934,360 |
| 14 Mar 2024 | 103.80 | 103.80 | 102.60 | 102.60 | 102.60 | 690,836 |
| 13 Mar 2024 | 103.60 | 104.00 | 103.00 | 103.60 | 103.60 | 1,038,973 |
| 12 Mar 2024 | 103.40 | 104.00 | 103.20 | 103.20 | 103.20 | 1,967,364 |
| 11 Mar 2024 | 103.80 | 104.80 | 103.20 | 103.60 | 103.60 | 977,066 |
| 08 Mar 2024 | 104.00 | 104.20 | 103.40 | 104.00 | 104.00 | 628,758 |
| 07 Mar 2024 | 105.00 | 106.20 | 103.00 | 103.20 | 103.20 | 2,069,953 |
| 06 Mar 2024 | 103.40 | 105.00 | 103.00 | 105.00 | 105.00 | 5,701,216 |
| 05 Mar 2024 | 104.20 | 104.80 | 102.80 | 103.20 | 103.20 | 1,461,530 |
| 04 Mar 2024 | 105.00 | 105.20 | 104.00 | 104.00 | 104.00 | 1,520,886 |
| 01 Mar 2024 | 105.20 | 106.20 | 104.79 | 105.00 | 105.00 | 606,985 |
| 29 Feb 2024 | 105.60 | 105.80 | 104.20 | 105.00 | 105.00 | 533,703 |
| 28 Feb 2024 | 102.60 | 105.20 | 102.60 | 104.60 | 104.60 | 872,413 |
| 27 Feb 2024 | 101.80 | 102.80 | 101.46 | 102.40 | 102.40 | 9,628,967 |
| 26 Feb 2024 | 102.00 | 102.40 | 101.46 | 101.80 | 101.80 | 682,125 |
| 23 Feb 2024 | 102.00 | 102.85 | 101.60 | 101.60 | 101.60 | 778,461 |
| 22 Feb 2024 | 102.40 | 102.40 | 101.50 | 101.80 | 101.80 | 1,797,589 |
| 21 Feb 2024 | 101.80 | 103.20 | 101.17 | 101.80 | 101.80 | 730,974 |
| 20 Feb 2024 | 101.80 | 103.00 | 101.60 | 101.60 | 101.60 | 456,641 |
| 19 Feb 2024 | 102.00 | 103.00 | 101.60 | 101.80 | 101.80 | 764,498 |
| 16 Feb 2024 | 102.00 | 103.00 | 101.20 | 101.60 | 101.60 | 1,030,455 |
| 15 Feb 2024 | 101.40 | 102.63 | 100.02 | 102.00 | 102.00 | 2,312,959 |
| 14 Feb 2024 | 100.20 | 101.80 | 99.00 | 99.00 | 99.00 | 1,148,050 |
| 13 Feb 2024 | 103.40 | 103.76 | 99.00 | 99.60 | 99.60 | 2,651,059 |
| 12 Feb 2024 | 104.00 | 104.80 | 103.20 | 103.40 | 103.40 | 960,079 |
| 09 Feb 2024 | 105.20 | 106.00 | 103.90 | 104.20 | 104.20 | 3,087,902 |
| 08 Feb 2024 | 107.60 | 108.60 | 104.40 | 105.20 | 105.20 | 1,630,213 |
| 08 Feb 2024 | 0.022 Dividend | |||||
| 07 Feb 2024 | 110.00 | 110.40 | 109.00 | 109.00 | 108.98 | 1,831,567 |
| 06 Feb 2024 | 109.80 | 110.20 | 109.40 | 109.60 | 109.58 | 1,707,279 |
| 05 Feb 2024 | 111.00 | 111.60 | 109.40 | 109.40 | 109.38 | 641,236 |
| 02 Feb 2024 | 112.60 | 113.00 | 111.20 | 111.20 | 111.18 | 498,077 |
| 01 Feb 2024 | 110.60 | 112.56 | 110.00 | 111.60 | 111.58 | 2,371,748 |
| 31 Jan 2024 | 110.00 | 110.80 | 109.57 | 110.80 | 110.78 | 7,921,036 |
| 30 Jan 2024 | 111.40 | 111.70 | 110.60 | 110.60 | 110.58 | 965,614 |
| 29 Jan 2024 | 111.80 | 112.00 | 111.40 | 111.80 | 111.78 | 798,845 |
| 26 Jan 2024 | 113.00 | 113.00 | 111.40 | 111.60 | 111.58 | 7,892,661 |
| 25 Jan 2024 | 112.60 | 113.20 | 112.60 | 112.60 | 112.58 | 564,570 |
| 24 Jan 2024 | 112.60 | 113.20 | 112.60 | 112.60 | 112.58 | 528,307 |
| 23 Jan 2024 | 113.40 | 113.40 | 112.60 | 113.00 | 112.98 | 919,878 |
| 22 Jan 2024 | 113.40 | 114.20 | 112.80 | 112.80 | 112.78 | 1,756,598 |
| 19 Jan 2024 | 113.80 | 114.60 | 113.40 | 113.40 | 113.38 | 841,611 |
| 18 Jan 2024 | 114.80 | 115.00 | 113.60 | 113.60 | 113.58 | 882,194 |
| 17 Jan 2024 | 116.60 | 116.60 | 114.00 | 114.20 | 114.18 | 575,411 |
| 16 Jan 2024 | 116.40 | 116.80 | 116.00 | 116.00 | 115.98 | 627,130 |
| 15 Jan 2024 | 116.57 | 118.00 | 116.20 | 116.60 | 116.58 | 834,772 |
| 12 Jan 2024 | 117.00 | 118.40 | 116.68 | 117.00 | 116.98 | 389,474 |
| 11 Jan 2024 | 117.80 | 117.80 | 115.50 | 116.20 | 116.18 | 405,430 |
| 10 Jan 2024 | 118.00 | 119.20 | 117.00 | 117.40 | 117.38 | 620,424 |
| 09 Jan 2024 | 119.00 | 119.40 | 118.00 | 118.80 | 118.78 | 298,630 |
| 08 Jan 2024 | 118.80 | 120.00 | 118.40 | 119.00 | 118.98 | 523,293 |
| 05 Jan 2024 | 119.00 | 119.80 | 118.54 | 119.00 | 118.98 | 642,441 |
| 04 Jan 2024 | 119.00 | 120.00 | 118.40 | 119.60 | 119.58 | 509,453 |
| 03 Jan 2024 | 118.80 | 119.20 | 118.00 | 119.00 | 118.98 | 963,553 |
| 02 Jan 2024 | 117.00 | 119.80 | 117.00 | 119.00 | 118.98 | 951,220 |
| 29 Dec 2023 | 116.80 | 118.60 | 115.97 | 118.60 | 118.58 | 586,291 |
| 28 Dec 2023 | 116.80 | 117.00 | 116.20 | 117.00 | 116.98 | 906,130 |
| 27 Dec 2023 | 116.00 | 117.60 | 116.00 | 116.00 | 115.98 | 542,448 |
| 22 Dec 2023 | 115.00 | 116.80 | 115.00 | 115.00 | 114.98 | 305,615 |
| 21 Dec 2023 | 115.60 | 116.20 | 115.00 | 115.00 | 114.98 | 970,154 |
| 20 Dec 2023 | 116.00 | 116.60 | 115.24 | 116.60 | 116.58 | 1,704,714 |
| 19 Dec 2023 | 115.00 | 116.00 | 114.20 | 115.40 | 115.38 | 605,534 |
| 18 Dec 2023 | 115.40 | 115.80 | 114.13 | 115.20 | 115.18 | 1,150,411 |
| 15 Dec 2023 | 115.00 | 115.40 | 113.60 | 115.40 | 115.38 | 1,554,088 |
| 14 Dec 2023 | 113.80 | 115.40 | 113.40 | 115.40 | 115.38 | 928,173 |
| 13 Dec 2023 | 113.40 | 113.60 | 112.20 | 112.20 | 112.18 | 2,231,345 |
| 12 Dec 2023 | 114.20 | 114.40 | 112.80 | 112.80 | 112.78 | 764,893 |
| 11 Dec 2023 | 114.20 | 115.20 | 113.80 | 114.00 | 113.98 | 600,646 |
| 08 Dec 2023 | 114.40 | 114.60 | 114.00 | 114.00 | 113.98 | 353,516 |
| 07 Dec 2023 | 115.20 | 115.40 | 114.20 | 114.20 | 114.18 | 532,835 |
| 06 Dec 2023 | 115.00 | 115.00 | 113.80 | 114.20 | 114.18 | 539,527 |
| 05 Dec 2023 | 115.00 | 115.80 | 114.60 | 114.80 | 114.78 | 333,625 |
| 04 Dec 2023 | 115.60 | 116.00 | 114.60 | 115.20 | 115.18 | 565,209 |
| 01 Dec 2023 | 115.00 | 115.40 | 114.20 | 114.20 | 114.18 | 1,818,497 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.