UK Markets open in 1 hr 24 mins

Foresight Solar Fund plc (FSFL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
101.80-0.20 (-0.20%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 2022101.80102.12101.50102.00102.00893,434
19 Jan 2022102.20102.20101.60102.00102.00662,466
18 Jan 2022102.00102.26101.60102.20102.202,108,308
17 Jan 2022102.00102.40102.00102.20102.201,401,874
14 Jan 2022102.20102.39102.00102.20102.201,075,143
13 Jan 2022102.00102.40101.68102.00102.00479,558
12 Jan 2022102.20102.20101.60102.00102.00492,813
11 Jan 2022101.60102.20101.60102.00102.001,145,972
10 Jan 2022101.60102.20101.60102.20102.20911,680
07 Jan 2022102.20102.20101.60102.00102.00504,517
06 Jan 2022101.80102.20101.40102.00102.00881,636
05 Jan 2022102.40102.40101.80102.20102.201,813,282
04 Jan 2022102.20102.40101.60101.60101.601,389,217
31 Dec 2021101.40101.79101.40101.40101.40114,379
30 Dec 2021101.80101.80101.40101.40101.40751,859
29 Dec 2021101.80101.80101.40101.40101.40419,911
24 Dec 2021101.60101.80101.40101.40101.4062,813
23 Dec 2021101.40102.00101.20101.40101.40839,138
22 Dec 2021100.80101.40100.60101.40101.407,212,714
21 Dec 2021100.80101.2099.99100.80100.807,100,100
20 Dec 2021100.80101.20100.20101.20101.201,188,119
17 Dec 2021100.40100.99100.40100.60100.60962,231
16 Dec 2021101.00101.00100.29100.60100.60877,935
15 Dec 2021100.60100.80100.00100.80100.802,240,636
14 Dec 2021100.80100.80100.20100.80100.80789,298
13 Dec 2021101.00101.00100.60100.80100.80586,150
10 Dec 2021100.60101.00100.33101.00101.001,117,526
09 Dec 2021100.40100.60100.20100.20100.20410,093
08 Dec 2021100.00100.4099.76100.20100.201,582,149
07 Dec 2021100.60101.0099.70100.00100.002,532,210
06 Dec 2021100.60101.20100.40100.40100.401,082,269
03 Dec 2021100.40101.00100.20100.60100.60274,795
02 Dec 2021100.80101.20100.22101.20101.201,395,881
01 Dec 2021100.80101.00100.20100.80100.80393,942
30 Nov 202199.80101.0099.80100.20100.20219,887
29 Nov 2021100.00100.8099.60100.80100.80264,150
26 Nov 2021100.20101.0099.6099.6099.60382,307
25 Nov 2021100.00101.20100.00100.00100.00236,567
24 Nov 2021100.40101.20100.00100.20100.20436,661
23 Nov 2021100.40101.20100.00100.00100.00220,976
22 Nov 2021100.80101.00100.00100.60100.60176,128
19 Nov 2021100.20100.80100.00100.00100.00815,929
18 Nov 2021101.00101.00100.00100.00100.00415,872
17 Nov 2021101.00101.19100.00100.60100.60834,393
16 Nov 2021100.60101.40100.40101.40101.409,853,520
15 Nov 2021100.40101.60100.00101.60101.601,177,493
12 Nov 2021100.60101.04100.01101.00101.00313,570
11 Nov 2021101.20101.20100.20100.20100.201,288,687
10 Nov 2021101.00101.47100.00100.20100.201,409,344
09 Nov 2021102.20102.20101.00101.00101.002,474,155
08 Nov 2021102.20102.80101.00101.20101.20475,835
05 Nov 2021103.00103.57102.00102.20102.20418,789
04 Nov 2021103.60104.20103.00103.00103.00377,526
03 Nov 2021103.60104.40103.00103.00103.00944,179
02 Nov 2021103.20104.49102.31103.40103.401,119,452
01 Nov 2021101.80102.20100.44102.00102.003,028,613
29 Oct 2021100.60102.17100.44101.80101.80765,784
28 Oct 2021101.00101.40100.20100.40100.40485,877
28 Oct 20211.745 Dividend
27 Oct 2021102.00102.18101.80101.80100.06797,267
26 Oct 2021101.80102.37101.80101.80100.06843,524
25 Oct 2021102.00102.20101.80101.80100.06575,375
22 Oct 2021102.00102.20101.80101.80100.06331,428
21 Oct 2021101.80102.19101.80101.80100.06883,693
20 Oct 2021102.00102.40101.80102.00100.25199,466
19 Oct 2021102.40102.40101.95102.00100.25713,656
18 Oct 2021102.00102.20101.60101.80100.06550,175
15 Oct 2021101.80102.20101.40101.80100.06623,985
14 Oct 2021101.00101.80101.00101.80100.062,127,499
13 Oct 2021101.00101.60100.90101.2099.47360,132
12 Oct 2021100.60101.00100.00101.0099.27491,272
11 Oct 2021100.00100.8099.70100.8099.07157,640
08 Oct 2021100.60100.8099.76100.8099.07687,240
07 Oct 2021100.00100.5899.60100.0098.29380,419
06 Oct 202199.90100.6099.20100.6098.88808,738
05 Oct 202199.60100.0099.02100.0098.29649,141
04 Oct 202199.0099.9099.0099.0097.30357,111
01 Oct 202199.2099.8098.6199.1097.40631,563
30 Sept 2021100.80100.8098.4098.4096.71506,254
29 Sept 2021100.60101.00100.00100.2098.48209,607
28 Sept 2021101.20101.20100.20100.4098.68181,303
27 Sept 2021100.60101.20100.40100.4098.68432,854
24 Sept 2021100.80101.20100.40100.8099.07251,266
23 Sept 2021100.20101.00100.20101.0099.27534,658
22 Sept 2021101.00101.40100.67101.0099.27457,791
21 Sept 202199.20101.0098.86101.0099.27599,644
20 Sept 2021101.20101.2098.8299.3097.60935,780
17 Sept 202199.80101.0099.50100.2098.48707,814
16 Sept 202199.70100.0099.2099.5097.79986,413
15 Sept 202199.4099.7999.2099.2097.50662,575
14 Sept 202199.6099.9099.2099.6097.89272,894
13 Sept 202199.3399.7099.3099.4097.7016,781
10 Sept 202199.7099.9099.3099.4097.70450,219
09 Sept 2021100.20100.6499.6099.8098.09498,987
08 Sept 2021100.20101.00100.00100.0098.29197,801
07 Sept 2021100.60101.36100.00100.0098.29388,181
06 Sept 2021100.20101.60100.20100.4098.68462,631
03 Sept 2021101.20101.40100.80101.0099.27287,955
02 Sept 2021101.20101.40100.40101.0099.27846,003
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...