88.20p+1.20 (+1.38%)17 Feb 2025, 16:35
Bluefield Solar Income Fund Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 17, 2025 | 86.60p | 88.90p | 85.10p | 88.20p | 1,610,758 |
Feb 14, 2025 | 86.90p | 87.70p | 85.12p | 87.00p | 1,977,036 |
Feb 13, 2025 | 85.60p | 87.75p | 84.60p | 85.80p | 3,642,890 |
Feb 12, 2025 | 82.10p | 85.20p | 82.00p | 84.10p | 1,507,853 |
Feb 11, 2025 | 81.80p | 82.30p | 81.80p | 82.10p | 5,604,190 |
Feb 10, 2025 | 81.96p | 82.20p | 81.60p | 81.80p | 3,704,671 |
Feb 7, 2025 | 82.00p | 82.20p | 80.90p | 81.60p | 1,256,204 |
Feb 6, 2025 | 82.00p | 82.60p | 80.50p | 81.50p | 4,121,950 |
Feb 5, 2025 | 82.00p | 83.90p | 81.60p | 81.60p | 1,728,260 |
Feb 4, 2025 | 81.90p | 83.80p | 81.30p | 81.30p | 1,119,938 |
Feb 3, 2025 | 81.90p | 82.60p | 81.10p | 81.60p | 1,772,924 |
Jan 31, 2025 | 83.30p | 83.40p | 81.90p | 82.20p | 3,367,408 |
Jan 30, 2025 | 83.00p | 83.70p | 83.00p | 83.40p | 1,508,568 |
Jan 29, 2025 | 84.80p | 85.00p | 82.70p | 83.10p | 1,488,812 |
Jan 28, 2025 | 84.10p | 85.00p | 83.30p | 83.30p | 3,231,965 |
Jan 27, 2025 | 85.00p | 86.10p | 84.10p | 84.10p | 1,052,569 |
Jan 24, 2025 | 85.40p | 86.30p | 84.20p | 85.50p | 1,022,328 |
Jan 23, 2025 | 86.00p | 86.10p | 84.20p | 84.40p | 1,198,275 |
Jan 22, 2025 | 87.60p | 88.50p | 86.00p | 86.00p | 528,885 |
Jan 21, 2025 | 87.30p | 88.30p | 86.10p | 87.10p | 966,749 |
Jan 20, 2025 | 86.40p | 87.00p | 86.00p | 86.50p | 999,119 |
Jan 17, 2025 | 87.10p | 88.20p | 87.00p | 87.00p | 903,268 |
Jan 16, 2025 | 86.50p | 87.40p | 85.40p | 87.40p | 1,473,799 |
Jan 15, 2025 | 85.70p | 86.50p | 84.50p | 86.50p | 2,069,100 |
Jan 14, 2025 | 84.80p | 85.50p | 83.50p | 85.40p | 1,490,822 |
Jan 13, 2025 | 85.70p | 86.50p | 83.60p | 84.50p | 4,179,779 |
Jan 10, 2025 | 88.20p | 90.20p | 85.60p | 85.60p | 1,258,566 |
Jan 9, 2025 | 91.20p | 91.20p | 88.10p | 88.10p | 1,623,303 |
Jan 8, 2025 | 91.60p | 92.80p | 89.50p | 89.50p | 1,537,106 |
Jan 7, 2025 | 92.50p | 95.00p | 90.90p | 90.90p | 876,549 |
Jan 6, 2025 | 94.90p | 95.30p | 93.00p | 93.00p | 1,068,046 |
Jan 3, 2025 | 94.80p | 94.90p | 94.00p | 94.80p | 212,787 |
Jan 2, 2025 | 94.30p | 95.00p | 92.30p | 94.60p | 312,069 |
Dec 31, 2024 | 93.40p | 94.40p | 92.48p | 94.20p | 238,003 |
Dec 30, 2024 | 92.40p | 93.90p | 92.30p | 92.30p | 230,895 |
Dec 27, 2024 | 92.30p | 94.20p | 91.97p | 93.00p | 393,883 |
Dec 24, 2024 | 92.70p | 93.00p | 91.98p | 92.60p | 201,526 |
Dec 23, 2024 | 91.40p | 92.97p | 91.40p | 92.40p | 702,102 |
Dec 20, 2024 | 92.30p | 92.70p | 91.50p | 92.70p | 1,350,540 |
Dec 19, 2024 | 92.70p | 92.90p | 91.50p | 91.50p | 1,267,165 |
Dec 18, 2024 | 94.30p | 95.20p | 92.60p | 92.60p | 540,165 |
Dec 17, 2024 | 95.30p | 95.40p | 93.20p | 93.20p | 762,293 |
Dec 16, 2024 | 95.80p | 95.80p | 94.50p | 94.50p | 1,566,742 |
Dec 13, 2024 | 95.50p | 96.00p | 94.80p | 95.10p | 962,512 |
Dec 12, 2024 | 96.00p | 96.40p | 95.10p | 95.80p | 562,950 |
Dec 11, 2024 | 96.20p | 96.50p | 95.20p | 95.20p | 597,516 |
Dec 10, 2024 | 96.20p | 96.70p | 96.05p | 96.70p | 446,506 |
Dec 9, 2024 | 95.00p | 96.80p | 95.00p | 96.70p | 722,956 |
Dec 6, 2024 | 96.30p | 96.90p | 95.80p | 96.60p | 693,816 |
Dec 5, 2024 | 96.00p | 96.80p | 96.00p | 96.30p | 949,826 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.