Bluefield Solar Income Fund (BSIF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 118.20 | 118.20 | 116.80 | 117.60 | 117.60 | 677,576 |
| 21 Sept 2023 | 117.60 | 119.60 | 116.20 | 117.00 | 117.00 | 1,444,335 |
| 20 Sept 2023 | 117.00 | 117.60 | 116.00 | 117.60 | 117.60 | 576,007 |
| 19 Sept 2023 | 116.40 | 117.40 | 116.00 | 116.00 | 116.00 | 389,132 |
| 18 Sept 2023 | 119.20 | 119.40 | 116.40 | 116.40 | 116.40 | 503,654 |
| 15 Sept 2023 | 120.00 | 120.00 | 118.40 | 118.40 | 118.40 | 809,547 |
| 14 Sept 2023 | 114.60 | 122.00 | 114.60 | 122.00 | 122.00 | 1,686,156 |
| 13 Sept 2023 | 114.40 | 115.00 | 113.40 | 114.20 | 114.20 | 353,159 |
| 12 Sept 2023 | 114.60 | 115.20 | 113.80 | 114.80 | 114.80 | 802,114 |
| 11 Sept 2023 | 113.60 | 114.80 | 112.80 | 114.80 | 114.80 | 1,310,989 |
| 08 Sept 2023 | 113.00 | 114.00 | 112.97 | 113.00 | 113.00 | 241,832 |
| 07 Sept 2023 | 113.20 | 114.00 | 112.60 | 112.60 | 112.60 | 420,747 |
| 06 Sept 2023 | 113.20 | 114.00 | 112.20 | 113.40 | 113.40 | 1,069,077 |
| 05 Sept 2023 | 114.80 | 114.80 | 113.00 | 113.20 | 113.20 | 696,121 |
| 04 Sept 2023 | 113.60 | 114.40 | 113.00 | 114.00 | 114.00 | 1,389,737 |
| 01 Sept 2023 | 114.20 | 114.60 | 113.40 | 113.40 | 113.40 | 912,597 |
| 31 Aug 2023 | 114.00 | 114.40 | 113.40 | 113.40 | 113.40 | 3,260,255 |
| 30 Aug 2023 | 113.20 | 114.20 | 112.80 | 114.00 | 114.00 | 4,627,155 |
| 29 Aug 2023 | 111.00 | 112.80 | 110.00 | 112.80 | 112.80 | 1,104,504 |
| 25 Aug 2023 | 109.60 | 110.60 | 109.00 | 110.20 | 110.20 | 1,204,946 |
| 24 Aug 2023 | 110.20 | 110.80 | 108.60 | 110.20 | 110.20 | 1,159,421 |
| 23 Aug 2023 | 108.60 | 110.20 | 107.80 | 109.40 | 109.40 | 1,431,071 |
| 22 Aug 2023 | 108.60 | 108.60 | 107.80 | 108.40 | 108.40 | 340,549 |
| 21 Aug 2023 | 108.00 | 108.60 | 107.60 | 107.60 | 107.60 | 1,034,396 |
| 18 Aug 2023 | 108.60 | 109.60 | 107.60 | 108.00 | 108.00 | 1,340,261 |
| 17 Aug 2023 | 110.00 | 111.00 | 108.21 | 108.40 | 108.40 | 754,151 |
| 17 Aug 2023 | 2.1 Dividend | |||||
| 16 Aug 2023 | 112.00 | 112.40 | 111.00 | 111.00 | 108.90 | 2,605,500 |
| 15 Aug 2023 | 113.40 | 113.40 | 111.20 | 111.80 | 109.68 | 1,752,618 |
| 14 Aug 2023 | 114.00 | 114.60 | 112.20 | 112.60 | 110.47 | 748,553 |
| 11 Aug 2023 | 114.20 | 115.00 | 113.60 | 114.20 | 112.04 | 816,400 |
| 10 Aug 2023 | 115.40 | 115.60 | 114.20 | 114.60 | 112.43 | 754,586 |
| 09 Aug 2023 | 115.60 | 117.20 | 114.40 | 114.60 | 112.43 | 497,908 |
| 08 Aug 2023 | 116.20 | 116.20 | 114.45 | 115.20 | 113.02 | 836,520 |
| 07 Aug 2023 | 115.60 | 115.80 | 115.20 | 115.20 | 113.02 | 708,743 |
| 04 Aug 2023 | 116.00 | 116.40 | 115.22 | 116.00 | 113.81 | 531,489 |
| 03 Aug 2023 | 116.60 | 116.80 | 115.60 | 115.80 | 113.61 | 1,283,200 |
| 02 Aug 2023 | 116.80 | 117.40 | 115.40 | 116.00 | 113.81 | 1,200,612 |
| 01 Aug 2023 | 118.20 | 119.08 | 117.40 | 117.40 | 115.18 | 275,129 |
| 31 Jul 2023 | 117.60 | 119.00 | 117.00 | 118.00 | 115.77 | 537,916 |
| 28 Jul 2023 | 118.20 | 119.20 | 117.00 | 118.80 | 116.55 | 1,278,839 |
| 27 Jul 2023 | 118.00 | 120.00 | 117.00 | 119.40 | 117.14 | 589,212 |
| 26 Jul 2023 | 118.00 | 118.40 | 117.00 | 117.80 | 115.57 | 632,245 |
| 25 Jul 2023 | 119.60 | 121.40 | 117.40 | 117.40 | 115.18 | 780,537 |
| 24 Jul 2023 | 122.40 | 123.00 | 119.60 | 119.60 | 117.34 | 1,201,312 |
| 21 Jul 2023 | 123.20 | 123.20 | 122.40 | 122.40 | 120.08 | 324,620 |
| 20 Jul 2023 | 122.60 | 123.60 | 121.20 | 123.60 | 121.26 | 579,325 |
| 19 Jul 2023 | 118.80 | 122.80 | 118.20 | 122.80 | 120.48 | 2,572,431 |
| 18 Jul 2023 | 118.20 | 119.40 | 116.80 | 117.00 | 114.79 | 963,222 |
| 17 Jul 2023 | 118.60 | 119.60 | 118.20 | 118.20 | 115.96 | 500,463 |
| 14 Jul 2023 | 120.00 | 120.60 | 118.60 | 119.00 | 116.75 | 1,130,312 |
| 13 Jul 2023 | 120.00 | 121.60 | 119.80 | 121.00 | 118.71 | 702,883 |
| 12 Jul 2023 | 117.60 | 120.00 | 117.40 | 120.00 | 117.73 | 589,843 |
| 11 Jul 2023 | 116.40 | 117.80 | 116.40 | 117.80 | 115.57 | 729,248 |
| 10 Jul 2023 | 117.00 | 118.00 | 116.20 | 116.20 | 114.00 | 866,665 |
| 07 Jul 2023 | 115.00 | 117.00 | 115.00 | 116.00 | 113.81 | 703,571 |
| 06 Jul 2023 | 120.40 | 121.00 | 115.00 | 115.80 | 113.61 | 956,340 |
| 05 Jul 2023 | 120.60 | 121.68 | 120.60 | 120.60 | 118.32 | 2,866,682 |
| 04 Jul 2023 | 121.40 | 122.00 | 120.80 | 120.80 | 118.51 | 774,202 |
| 03 Jul 2023 | 121.40 | 121.80 | 119.40 | 121.00 | 118.71 | 571,334 |
| 30 Jun 2023 | 118.40 | 121.00 | 118.00 | 120.00 | 117.73 | 1,418,436 |
| 29 Jun 2023 | 119.20 | 120.23 | 117.80 | 118.20 | 115.96 | 345,166 |
| 28 Jun 2023 | 115.60 | 122.20 | 115.40 | 119.80 | 117.53 | 1,332,886 |
| 27 Jun 2023 | 112.80 | 116.00 | 112.73 | 116.00 | 113.81 | 2,024,303 |
| 26 Jun 2023 | 118.00 | 118.80 | 111.93 | 112.60 | 110.47 | 1,705,582 |
| 23 Jun 2023 | 120.20 | 120.20 | 117.80 | 117.80 | 115.57 | 653,454 |
| 22 Jun 2023 | 121.40 | 122.20 | 118.80 | 119.00 | 116.75 | 2,507,633 |
| 21 Jun 2023 | 120.60 | 123.36 | 118.80 | 121.40 | 119.10 | 2,466,581 |
| 20 Jun 2023 | 124.80 | 124.80 | 121.20 | 121.20 | 118.91 | 963,174 |
| 19 Jun 2023 | 126.60 | 126.60 | 123.40 | 123.80 | 121.46 | 617,677 |
| 16 Jun 2023 | 126.80 | 128.00 | 125.80 | 125.80 | 123.42 | 1,127,701 |
| 15 Jun 2023 | 128.80 | 129.00 | 126.07 | 126.40 | 124.01 | 746,019 |
| 14 Jun 2023 | 128.80 | 130.00 | 128.40 | 128.40 | 125.97 | 913,984 |
| 13 Jun 2023 | 130.40 | 130.40 | 129.00 | 130.00 | 127.54 | 878,803 |
| 12 Jun 2023 | 129.80 | 130.80 | 129.00 | 129.60 | 127.15 | 1,202,995 |
| 09 Jun 2023 | 130.60 | 130.80 | 128.80 | 129.40 | 126.95 | 1,582,096 |
| 08 Jun 2023 | 130.80 | 131.00 | 130.20 | 130.40 | 127.93 | 308,166 |
| 07 Jun 2023 | 130.80 | 131.00 | 130.20 | 130.80 | 128.33 | 332,871 |
| 06 Jun 2023 | 131.60 | 131.60 | 130.44 | 130.60 | 128.13 | 661,048 |
| 05 Jun 2023 | 131.40 | 131.40 | 130.80 | 130.80 | 128.33 | 1,370,979 |
| 02 Jun 2023 | 130.80 | 131.40 | 130.20 | 131.40 | 128.91 | 384,323 |
| 01 Jun 2023 | 130.20 | 131.00 | 129.80 | 130.40 | 127.93 | 458,664 |
| 31 May 2023 | 130.20 | 130.80 | 129.60 | 129.80 | 127.34 | 733,009 |
| 30 May 2023 | 130.60 | 131.20 | 129.40 | 129.40 | 126.95 | 632,857 |
| 26 May 2023 | 131.80 | 132.20 | 128.74 | 129.60 | 127.15 | 564,501 |
| 25 May 2023 | 132.60 | 132.60 | 131.40 | 131.40 | 128.91 | 478,442 |
| 24 May 2023 | 133.40 | 134.00 | 131.40 | 132.60 | 130.09 | 919,203 |
| 23 May 2023 | 133.80 | 134.60 | 133.80 | 133.80 | 131.27 | 708,493 |
| 22 May 2023 | 135.40 | 135.40 | 133.80 | 134.20 | 131.66 | 425,501 |
| 19 May 2023 | 135.40 | 135.60 | 134.00 | 134.60 | 132.05 | 757,374 |
| 18 May 2023 | 135.00 | 136.40 | 134.20 | 135.40 | 132.84 | 858,606 |
| 18 May 2023 | 2.1 Dividend | |||||
| 17 May 2023 | 137.40 | 138.40 | 136.45 | 137.60 | 132.94 | 571,519 |
| 16 May 2023 | 137.20 | 138.80 | 136.80 | 138.20 | 133.52 | 1,825,708 |
| 15 May 2023 | 137.00 | 137.60 | 135.60 | 137.20 | 132.55 | 452,230 |
| 12 May 2023 | 136.60 | 137.20 | 134.80 | 136.60 | 131.97 | 629,575 |
| 11 May 2023 | 136.80 | 137.38 | 135.00 | 136.60 | 131.97 | 510,644 |
| 10 May 2023 | 138.00 | 138.00 | 136.58 | 137.60 | 132.94 | 399,929 |
| 09 May 2023 | 138.60 | 138.60 | 137.49 | 137.60 | 132.94 | 391,827 |
| 05 May 2023 | 138.40 | 138.80 | 138.00 | 138.80 | 134.10 | 499,326 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
