UK markets closed

Bluefield Solar Income Fund Limited (BSIF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
108.00+0.40 (+0.37%)
At close: 04:40PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024108.00108.20107.20108.00108.001,298,546
25 Jul 2024107.60108.00107.20107.60107.601,427,114
24 Jul 2024108.00108.00107.00107.40107.40972,493
23 Jul 2024108.00108.00107.00107.60107.60685,342
22 Jul 2024107.60108.80107.60108.00108.00528,314
19 Jul 2024108.00109.00107.83108.20108.20498,513
18 Jul 2024108.40109.00107.80108.40108.401,681,339
17 Jul 2024108.20109.00108.00108.60108.60784,874
16 Jul 2024108.60109.40108.39108.60108.60857,830
15 Jul 2024109.40109.60108.60109.00109.00535,802
12 Jul 2024109.00109.60109.00109.20109.20941,705
11 Jul 2024109.40109.40108.00109.40109.401,654,077
10 Jul 2024108.20109.60107.40109.60109.601,216,629
09 Jul 2024107.00108.20107.00108.00108.00786,374
08 Jul 2024107.20108.20107.00108.00108.00678,379
05 Jul 2024106.60108.80105.80108.80108.801,575,698
04 Jul 2024106.00106.60106.00106.60106.60501,674
03 Jul 2024106.00106.40105.80106.40106.40587,727
02 Jul 2024105.60106.00105.33105.60105.60534,435
01 Jul 2024105.40106.60105.20105.80105.80684,136
28 Jun 2024105.80106.40105.60105.60105.60604,471
27 Jun 2024105.40106.20105.40106.00106.001,090,758
26 Jun 2024105.60106.20105.40106.00106.00916,758
25 Jun 2024105.80106.20105.40105.80105.80566,109
24 Jun 2024105.80106.60105.40105.80105.80524,815
21 Jun 2024106.00106.60105.20106.00106.00727,854
20 Jun 2024105.60106.40105.20105.20105.20451,124
19 Jun 2024106.20106.60105.40106.00106.001,071,289
18 Jun 2024106.60106.60105.40105.40105.401,303,790
17 Jun 2024106.00106.00105.20105.60105.60673,490
14 Jun 2024105.40106.20104.80106.00106.00820,817
13 Jun 2024105.20106.00104.40104.40104.402,891,436
12 Jun 2024104.60106.00104.60105.20105.20417,431
11 Jun 2024105.00106.00104.60104.60104.601,483,175
10 Jun 2024105.60106.40104.60104.80104.801,144,454
07 Jun 2024105.40106.13105.20106.00106.00585,398
06 Jun 2024105.20106.40105.20105.60105.60435,417
05 Jun 2024106.20106.40105.40105.60105.60932,005
04 Jun 2024105.60106.00105.35105.80105.80935,917
03 Jun 2024106.20106.20105.60106.00106.00785,875
31 May 2024106.00106.20105.20106.00106.00973,787
30 May 2024106.80106.80104.80105.40105.40684,693
29 May 2024104.60106.00103.60105.40105.402,339,724
28 May 2024103.60104.42103.00104.40104.40974,492
24 May 2024103.20103.60102.00103.60103.60731,779
23 May 2024103.00103.80102.00102.00102.001,565,998
23 May 20240.022 Dividend
22 May 2024105.40105.60104.60104.80104.781,431,488
21 May 2024106.40107.00104.60104.80104.782,721,629
20 May 2024107.60107.60105.40105.40105.381,383,822
17 May 2024107.20108.00106.40106.60106.58640,032
16 May 2024108.00108.00107.20108.00107.981,519,074
15 May 2024106.80107.80106.60107.60107.581,015,956
14 May 2024106.80107.40106.40106.40106.381,191,647
13 May 2024106.60107.40106.60106.80106.78369,870
10 May 2024106.40107.40106.40107.00106.981,757,659
09 May 2024106.80106.80106.20106.40106.38558,907
08 May 2024106.60107.40106.00106.60106.58835,773
07 May 2024106.60107.60104.93106.60106.582,004,549
03 May 2024105.80107.00105.80106.80106.78611,520
02 May 2024106.20106.60105.60106.40106.38903,297
01 May 2024105.00106.40105.00106.00105.982,678,749
30 Apr 2024105.80107.76104.73105.60105.582,068,539
29 Apr 2024103.80106.00103.00105.80105.781,173,306
26 Apr 2024103.60104.00102.60104.00103.981,071,038
25 Apr 2024102.00104.40101.60102.40102.381,428,846
24 Apr 2024102.00104.00101.82103.80103.781,606,579
23 Apr 2024100.60102.0099.80102.00101.98943,964
22 Apr 202499.80100.8099.60100.0099.981,364,112
19 Apr 2024100.00100.8099.1099.1099.08855,160
18 Apr 2024100.20101.2099.7099.7099.681,202,971
17 Apr 202499.60101.2099.00100.0099.98943,965
16 Apr 202497.5099.6097.5099.0098.98793,873
15 Apr 202498.2099.3096.8098.3098.281,472,468
12 Apr 2024101.00101.0096.9797.6097.582,625,926
11 Apr 2024101.80102.8098.8099.1099.081,463,014
10 Apr 2024101.60102.40100.80101.60101.58614,354
09 Apr 2024100.40101.00100.00100.20100.18619,458
08 Apr 202499.40100.2098.71100.0099.98714,808
05 Apr 202499.1099.9098.6098.6098.58907,990
04 Apr 202499.60100.6099.3099.6099.58708,393
03 Apr 202499.40100.4098.8099.3099.281,033,599
02 Apr 2024101.80102.4099.2099.4099.381,340,045
28 Mar 2024100.20102.40100.17100.20100.181,368,659
27 Mar 2024100.60102.2099.70100.20100.181,365,617
26 Mar 2024100.80102.00100.00100.80100.781,272,158
25 Mar 2024102.00103.2098.7099.6099.582,954,424
22 Mar 2024101.60102.60101.49101.80101.78955,352
21 Mar 2024102.20102.40100.60101.40101.381,378,129
20 Mar 2024102.00102.40101.00101.00100.98622,622
19 Mar 2024102.60102.60101.00101.60101.58765,883
18 Mar 2024103.20103.60101.40101.60101.581,096,880
15 Mar 2024102.80103.60102.00102.00101.98934,360
14 Mar 2024103.80103.80102.60102.60102.58690,836
13 Mar 2024103.60104.00103.00103.60103.581,038,973
12 Mar 2024103.40104.00103.20103.20103.181,967,364
11 Mar 2024103.80104.80103.20103.60103.58977,066
08 Mar 2024104.00104.20103.40104.00103.98628,758
07 Mar 2024105.00106.20103.00103.20103.182,069,953
06 Mar 2024103.40105.00103.00105.00104.985,701,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...