Foresight Solar Fund plc (FSFL.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

99.60-0.40 (-0.40%)

At close: 5:07PM GMT

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	100.20	101.00	99.60	99.60	99.60	382,307
25 Nov 2021	100.00	101.20	100.00	100.00	100.00	236,567
24 Nov 2021	100.40	101.20	100.00	100.20	100.20	436,661
23 Nov 2021	100.40	101.20	100.00	100.00	100.00	220,976
22 Nov 2021	100.80	101.00	100.00	100.60	100.60	176,128
19 Nov 2021	100.20	100.80	100.00	100.00	100.00	815,929
18 Nov 2021	101.00	101.00	100.00	100.00	100.00	415,872
17 Nov 2021	101.00	101.19	100.00	100.60	100.60	834,393
16 Nov 2021	100.60	101.40	100.40	101.40	101.40	9,853,520
15 Nov 2021	100.40	101.60	100.00	101.60	101.60	1,177,493
12 Nov 2021	100.60	101.04	100.01	101.00	101.00	313,570
11 Nov 2021	101.20	101.20	100.20	100.20	100.20	1,288,687
10 Nov 2021	101.00	101.47	100.00	100.20	100.20	1,409,344
09 Nov 2021	102.20	102.20	101.00	101.00	101.00	2,474,155
08 Nov 2021	102.20	102.80	101.00	101.20	101.20	475,835
05 Nov 2021	103.00	103.57	102.00	102.20	102.20	418,789
04 Nov 2021	103.60	104.20	103.00	103.00	103.00	377,526
03 Nov 2021	103.60	104.40	103.00	103.00	103.00	944,179
02 Nov 2021	103.20	104.49	102.31	103.40	103.40	1,119,452
01 Nov 2021	101.80	102.20	100.44	102.00	102.00	3,028,613
29 Oct 2021	100.60	102.17	100.44	101.80	101.80	765,784
28 Oct 2021	101.00	101.40	100.20	100.40	100.40	485,877
28 Oct 2021	1.745 Dividend
27 Oct 2021	102.00	102.18	101.80	101.80	100.06	797,267
26 Oct 2021	101.80	102.37	101.80	101.80	100.06	843,524
25 Oct 2021	102.00	102.20	101.80	101.80	100.06	575,375
22 Oct 2021	102.00	102.20	101.80	101.80	100.06	331,428
21 Oct 2021	101.80	102.19	101.80	101.80	100.06	883,693
20 Oct 2021	102.00	102.40	101.80	102.00	100.25	199,466
19 Oct 2021	102.40	102.40	101.95	102.00	100.25	713,656
18 Oct 2021	102.00	102.20	101.60	101.80	100.06	550,175
15 Oct 2021	101.80	102.20	101.40	101.80	100.06	623,985
14 Oct 2021	101.00	101.80	101.00	101.80	100.06	2,127,499
13 Oct 2021	101.00	101.60	100.90	101.20	99.47	360,132
12 Oct 2021	100.60	101.00	100.00	101.00	99.27	491,272
11 Oct 2021	100.00	100.80	99.70	100.80	99.07	157,640
08 Oct 2021	100.60	100.80	99.76	100.80	99.07	687,240
07 Oct 2021	100.00	100.58	99.60	100.00	98.29	380,419
06 Oct 2021	99.90	100.60	99.20	100.60	98.88	808,738
05 Oct 2021	99.60	100.00	99.02	100.00	98.29	649,141
04 Oct 2021	99.00	99.90	99.00	99.00	97.30	357,111
01 Oct 2021	99.20	99.80	98.61	99.10	97.40	631,563
30 Sept 2021	100.80	100.80	98.40	98.40	96.71	506,254
29 Sept 2021	100.60	101.00	100.00	100.20	98.48	209,607
28 Sept 2021	101.20	101.20	100.20	100.40	98.68	181,303
27 Sept 2021	100.60	101.20	100.40	100.40	98.68	432,854
24 Sept 2021	100.80	101.20	100.40	100.80	99.07	251,266
23 Sept 2021	100.20	101.00	100.20	101.00	99.27	534,658
22 Sept 2021	101.00	101.40	100.67	101.00	99.27	457,791
21 Sept 2021	99.20	101.00	98.86	101.00	99.27	599,644
20 Sept 2021	101.20	101.20	98.82	99.30	97.60	935,780
17 Sept 2021	99.80	101.00	99.50	100.20	98.48	707,814
16 Sept 2021	99.70	100.00	99.20	99.50	97.79	986,413
15 Sept 2021	99.40	99.79	99.20	99.20	97.50	662,575
14 Sept 2021	99.60	99.90	99.20	99.60	97.89	272,894
13 Sept 2021	99.33	99.70	99.30	99.40	97.70	16,781
10 Sept 2021	99.70	99.90	99.30	99.40	97.70	450,219
09 Sept 2021	100.20	100.64	99.60	99.80	98.09	498,987
08 Sept 2021	100.20	101.00	100.00	100.00	98.29	197,801
07 Sept 2021	100.60	101.36	100.00	100.00	98.29	388,181
06 Sept 2021	100.20	101.60	100.20	100.40	98.68	462,631
03 Sept 2021	101.20	101.40	100.80	101.00	99.27	287,955
02 Sept 2021	101.20	101.40	100.40	101.00	99.27	846,003
01 Sept 2021	100.80	101.60	100.40	101.60	99.86	487,898
31 Aug 2021	100.40	100.80	100.20	100.60	98.88	2,152,169
27 Aug 2021	100.80	101.00	100.00	100.20	98.48	351,675
26 Aug 2021	100.60	101.20	100.00	100.00	98.29	628,859
25 Aug 2021	100.60	100.80	100.00	100.20	98.48	394,558
24 Aug 2021	101.20	101.40	100.00	100.00	98.29	316,573
23 Aug 2021	101.00	101.40	100.00	101.20	99.47	723,271
20 Aug 2021	101.20	101.40	100.20	100.40	98.68	278,456
19 Aug 2021	101.40	101.60	100.40	101.00	99.27	825,224
18 Aug 2021	101.60	102.18	101.00	101.00	99.27	6,612,899
17 Aug 2021	102.00	102.40	101.40	101.40	99.66	278,279
16 Aug 2021	102.80	103.00	101.60	101.60	99.86	546,270
13 Aug 2021	103.40	104.60	102.00	102.00	100.25	366,300
12 Aug 2021	104.00	104.80	103.60	103.80	102.02	276,347
11 Aug 2021	104.20	104.60	103.40	103.40	101.63	579,360
10 Aug 2021	104.60	104.80	103.80	104.00	102.22	266,682
09 Aug 2021	104.60	104.80	103.80	103.80	102.02	409,033
06 Aug 2021	104.40	104.80	103.60	103.80	102.02	951,949
05 Aug 2021	104.00	104.40	103.60	104.40	102.61	165,039
04 Aug 2021	103.00	104.00	103.00	104.00	102.22	710,524
03 Aug 2021	103.20	104.00	102.60	102.60	100.84	311,970
02 Aug 2021	103.60	104.40	102.63	103.20	101.43	986,940
30 Jul 2021	101.60	101.60	100.00	100.00	98.29	841,493
29 Jul 2021	101.00	101.60	100.62	101.20	99.47	781,436
29 Jul 2021	1.745 Dividend
28 Jul 2021	101.80	102.30	101.20	102.00	98.54	550,151
27 Jul 2021	100.40	101.80	100.40	101.40	97.96	344,611
26 Jul 2021	100.00	101.40	100.00	100.60	97.18	489,229
23 Jul 2021	100.20	100.60	100.00	100.20	96.80	344,650
22 Jul 2021	100.40	100.60	100.02	100.20	96.80	486,165
21 Jul 2021	100.40	100.40	99.74	100.00	96.60	755,034
20 Jul 2021	99.70	100.20	99.70	99.70	96.31	121,422
19 Jul 2021	99.80	100.40	99.60	99.80	96.41	268,567
16 Jul 2021	99.90	100.40	99.50	99.50	96.12	198,390
15 Jul 2021	99.60	100.60	99.60	99.80	96.41	611,892
14 Jul 2021	99.60	100.20	99.60	99.70	96.31	141,195
13 Jul 2021	99.60	99.90	99.50	99.60	96.22	311,790
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,489.51-262.11(-0.91%)

HANG SENG24,080.52-659.68(-2.67%)

CRUDE OIL71.42+3.27(+4.80%)

GOLD FUTURES1,793.50+5.40(+0.30%)

DOW34,899.34-905.06(-2.53%)

BTC-GBP43,181.39+2,003.33(+4.87%)

Foresight Solar Fund plc (FSFL.L)

NIKKEI 225
28,489.51
-262.11(-0.91%)

HANG SENG
24,080.52
-659.68(-2.67%)

CRUDE OIL
71.42
+3.27(+4.80%)

GOLD FUTURES
1,793.50
+5.40(+0.30%)

DOW
34,899.34
-905.06(-2.53%)

BTC-GBP
43,181.39
+2,003.33(+4.87%)