Shares Magazine
96.50p-0.40 (-0.41%)02 May 2025, 16:35
Bluefield Solar Income Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 97.00p | 97.50p | 96.50p | 96.50p | 691,083 |
| May 1, 2025 | 97.20p | 98.53p | 96.46p | 96.90p | 372,045 |
| Apr 30, 2025 | 99.80p | 100.40p | 96.90p | 96.90p | 518,952 |
| Apr 29, 2025 | 101.00p | 101.00p | 99.80p | 100.00p | 2,415,665 |
| Apr 28, 2025 | 99.00p | 101.60p | 98.60p | 101.00p | 1,382,218 |
| Apr 25, 2025 | 97.90p | 99.40p | 97.00p | 99.20p | 527,427 |
| Apr 24, 2025 | 96.10p | 97.44p | 96.10p | 97.20p | 671,132 |
| Apr 23, 2025 | 96.20p | 96.80p | 95.46p | 96.30p | 1,540,929 |
| Apr 22, 2025 | 95.10p | 97.00p | 94.10p | 96.10p | 753,525 |
| Apr 17, 2025 | 93.40p | 95.10p | 93.40p | 95.10p | 522,125 |
| Apr 16, 2025 | 94.20p | 95.00p | 93.32p | 95.00p | 851,106 |
| Apr 15, 2025 | 92.10p | 94.60p | 92.00p | 94.30p | 505,283 |
| Apr 14, 2025 | 91.00p | 93.30p | 90.10p | 93.30p | 439,958 |
| Apr 11, 2025 | 90.30p | 91.00p | 89.10p | 90.00p | 494,721 |
| Apr 10, 2025 | 89.80p | 90.30p | 88.70p | 90.30p | 528,724 |
| Apr 9, 2025 | 88.30p | 88.80p | 87.10p | 87.80p | 413,826 |
| Apr 8, 2025 | 87.80p | 88.80p | 87.00p | 87.90p | 933,261 |
| Apr 7, 2025 | 89.00p | 89.20p | 86.60p | 86.90p | 3,855,563 |
| Apr 4, 2025 | 88.70p | 90.50p | 87.98p | 88.20p | 4,800,802 |
| Apr 3, 2025 | 89.10p | 90.90p | 88.38p | 88.60p | 726,968 |
| Apr 2, 2025 | 89.00p | 90.80p | 88.50p | 89.40p | 1,437,341 |
| Apr 1, 2025 | 88.80p | 89.30p | 88.01p | 89.00p | 3,662,311 |
| Mar 31, 2025 | 89.80p | 90.00p | 87.60p | 87.80p | 616,521 |
| Mar 28, 2025 | 90.00p | 90.80p | 88.80p | 89.00p | 2,677,573 |
| Mar 27, 2025 | 90.50p | 91.90p | 89.90p | 89.90p | 805,868 |
| Mar 26, 2025 | 92.00p | 92.00p | 89.87p | 90.10p | 1,555,764 |
| Mar 25, 2025 | 91.00p | 91.80p | 90.10p | 90.20p | 816,503 |
| Mar 24, 2025 | 91.50p | 92.90p | 90.30p | 90.30p | 623,857 |
| Mar 21, 2025 | 91.30p | 92.90p | 91.00p | 91.20p | 1,073,188 |
| Mar 20, 2025 | 91.30p | 92.30p | 91.00p | 91.30p | 1,532,005 |
| Mar 19, 2025 | 91.60p | 92.90p | 91.30p | 91.30p | 560,397 |
| Mar 18, 2025 | 91.00p | 93.00p | 91.00p | 91.40p | 610,447 |
| Mar 17, 2025 | 91.30p | 92.20p | 90.40p | 91.60p | 1,195,382 |
| Mar 14, 2025 | 90.50p | 91.70p | 90.40p | 91.30p | 504,280 |
| Mar 13, 2025 | 90.00p | 90.80p | 90.00p | 90.80p | 2,196,250 |
| Mar 12, 2025 | 90.50p | 90.80p | 89.05p | 90.50p | 1,524,249 |
| Mar 11, 2025 | 90.70p | 90.90p | 89.42p | 90.10p | 1,083,357 |
| Mar 10, 2025 | 90.40p | 91.00p | 88.60p | 89.10p | 1,195,555 |
| Mar 7, 2025 | 88.80p | 90.40p | 88.80p | 89.90p | 966,293 |
| Mar 6, 2025 | 88.60p | 89.70p | 88.50p | 89.10p | 372,376 |
| Mar 5, 2025 | 89.00p | 90.00p | 87.20p | 88.60p | 923,820 |
| Mar 4, 2025 | 87.20p | 89.50p | 87.13p | 89.00p | 1,276,947 |
| Mar 3, 2025 | 88.00p | 88.40p | 87.10p | 87.60p | 2,310,044 |
| Feb 28, 2025 | 88.50p | 88.90p | 87.00p | 87.00p | 1,695,507 |
| Feb 27, 2025 | 88.20p | 88.40p | 85.60p | 88.00p | 2,616,033 |
| Feb 26, 2025 | 86.90p | 88.10p | 86.00p | 87.10p | 833,261 |
| Feb 25, 2025 | 87.00p | 88.30p | 85.60p | 86.70p | 1,483,343 |
| Feb 24, 2025 | 86.00p | 87.53p | 85.80p | 86.10p | 1,340,120 |
| Feb 21, 2025 | 88.30p | 88.40p | 85.90p | 86.00p | 849,333 |
| Feb 20, 2025 | 88.00p | 89.10p | 86.30p | 86.60p | 557,770 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.