NESF.L - NextEnergy Solar Fund Limited

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023103.60104.20102.80104.00104.00587,909
08 Jun 2023102.80103.80102.80103.40103.402,151,202
07 Jun 2023102.80104.00102.40103.60103.60962,559
06 Jun 2023103.20104.20102.49103.40103.40613,679
05 Jun 2023103.80104.06102.60103.40103.40704,664
02 Jun 2023103.60103.80102.80103.20103.201,297,502
01 Jun 2023102.20103.80102.00103.20103.201,144,549
31 May 2023101.40102.40101.40102.20102.20794,455
30 May 2023101.40102.40101.40102.00102.002,420,733
26 May 2023103.20103.44101.40101.40101.40754,623
25 May 2023104.00104.60103.20103.40103.40321,051
24 May 2023103.40104.60103.40104.00104.003,570,009
23 May 2023104.00104.60103.00103.80103.803,215,494
22 May 2023103.80104.60102.80104.00104.001,196,084
19 May 2023103.60104.00102.80103.40103.40569,311
18 May 2023103.20104.80103.00103.80103.801,049,512
18 May 20231.88 Dividend
17 May 2023104.60105.40103.78105.20103.323,227,990
16 May 2023103.80104.60103.40104.60102.733,239,515
15 May 2023103.00103.80102.11103.40101.553,395,698
12 May 2023106.60107.13102.00102.20100.378,138,464
11 May 2023108.00108.00107.40107.80105.871,543,036
10 May 2023108.20108.20107.40107.80105.871,034,092
09 May 2023108.00108.20107.40107.40105.481,542,750
05 May 2023108.00108.20107.30107.60105.681,583,460
04 May 2023107.00108.00107.00107.40105.481,222,112
03 May 2023108.40109.20107.20107.20105.281,843,860
02 May 2023108.00109.20108.00108.20106.271,823,908
28 Apr 2023108.00109.40108.00108.40106.461,242,154
27 Apr 2023108.00108.80107.60108.60106.663,787,198
26 Apr 2023106.40107.20106.40106.80104.89320,575
25 Apr 2023106.40107.40106.40106.80104.89576,146
24 Apr 2023106.40107.60106.40106.40104.50361,642
21 Apr 2023105.80107.80105.80106.60104.69493,683
20 Apr 2023105.40107.00105.40106.00104.11551,117
19 Apr 2023105.40106.00104.60105.80103.911,087,054
18 Apr 2023105.80106.80104.60105.20103.32762,008
17 Apr 2023106.60107.26105.80106.40104.50663,840
14 Apr 2023106.60107.20105.80106.20104.30759,170
13 Apr 2023106.80107.40106.15106.80104.89476,688
12 Apr 2023107.00107.00105.60106.80104.89992,256
11 Apr 2023105.00107.00105.00106.20104.301,162,110
06 Apr 2023105.20105.79103.60105.00103.121,136,954
05 Apr 2023104.60105.60103.96105.00103.12601,388
04 Apr 2023104.20105.40104.20104.60102.73675,974
03 Apr 2023105.60105.60104.20104.20102.341,691,318
31 Mar 2023104.60105.40104.40104.80102.93658,108
30 Mar 2023104.00105.40103.40104.40102.53773,288
29 Mar 2023104.40104.80102.80103.80101.951,481,567
28 Mar 2023104.80104.80103.80104.20102.34732,909
27 Mar 2023104.40104.80103.80104.80102.93420,068
24 Mar 2023104.60104.80103.65104.80102.93609,648
23 Mar 2023104.20104.60104.00104.00102.14452,480
22 Mar 2023104.40105.00104.11104.20102.34459,446
21 Mar 2023104.60105.20104.00104.20102.34569,344
20 Mar 2023104.60105.20103.40104.20102.34574,272
17 Mar 2023104.60104.60104.20104.60102.73748,768
16 Mar 2023105.60105.60103.92104.40102.53853,145
15 Mar 2023104.80105.00103.40104.80102.931,672,521
14 Mar 2023104.80105.20104.20105.00103.12754,587
13 Mar 2023105.00105.20103.80103.80101.95659,640
10 Mar 2023105.00106.00104.40104.60102.731,546,021
09 Mar 2023106.00106.80105.40105.40103.52811,722
08 Mar 2023106.40107.00106.14106.40104.50428,617
07 Mar 2023107.00107.80106.20106.20104.30608,605
06 Mar 2023106.80107.80106.80107.00105.09689,584
03 Mar 2023107.60107.74106.80106.80104.891,032,977
02 Mar 2023107.60108.26107.00107.40105.48942,347
01 Mar 2023108.00108.00106.80107.00105.09817,520
28 Feb 2023107.80108.00107.60108.00106.071,704,496
27 Feb 2023108.20108.60107.80107.80105.87473,422
24 Feb 2023108.40109.40107.80107.80105.87438,884
23 Feb 2023108.20109.20108.00108.20106.27736,508
22 Feb 2023108.40109.20108.00108.20106.27831,598
21 Feb 2023109.80110.40108.40108.40106.46781,519
20 Feb 2023110.00110.60109.20109.80107.84392,052
17 Feb 2023109.80110.40109.00109.00107.05947,627
16 Feb 2023110.40110.60109.80110.20108.23828,862
16 Feb 20231.88 Dividend
15 Feb 2023111.60111.80111.00111.40107.56430,046
14 Feb 2023112.00112.08110.80111.20107.371,345,116
13 Feb 2023111.60111.80110.15111.40107.56571,662
10 Feb 2023109.40110.99109.40110.40106.601,878,892
09 Feb 2023110.80111.40108.80110.00106.21707,666
08 Feb 2023109.80110.80109.00109.40105.631,718,870
07 Feb 2023110.00111.00108.80109.60105.82958,677
06 Feb 2023110.60111.80109.40109.80106.02692,362
03 Feb 2023111.00112.00110.63111.20107.37779,838
02 Feb 2023110.80112.20110.00111.00107.181,184,937
01 Feb 2023112.00112.40110.60110.60106.79819,298
31 Jan 2023111.00112.80110.80111.00107.18517,029
30 Jan 2023111.40113.00111.25111.40107.56562,558
27 Jan 2023112.20112.80111.09111.60107.761,014,984
26 Jan 2023111.40112.00110.80111.40107.56795,649
25 Jan 2023111.00111.60110.55111.40107.56590,595
24 Jan 2023110.60111.31110.40110.80106.98781,977
23 Jan 2023113.80113.80109.80110.20106.401,642,039
20 Jan 2023111.60112.20109.70111.00107.18510,673
19 Jan 2023110.00112.20110.00110.80106.98872,480
18 Jan 2023112.20113.00110.60112.20108.341,156,894
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...