Shares Magazine
$0.40+0.00 (+0.00%)11 Jul 2025, 15:41
Us Solar Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | $0.40 | $0.41 | $0.39 | $0.40 | 12,814 |
| Jul 10, 2025 | $0.40 | $0.41 | $0.39 | $0.40 | 10,338 |
| Jul 9, 2025 | $0.40 | $0.39 | $0.39 | $0.40 | 62,344 |
| Jul 8, 2025 | $0.40 | $0.40 | $0.39 | $0.40 | 90,184 |
| Jul 7, 2025 | $0.40 | $0.39 | $0.39 | $0.40 | 60,154 |
| Jul 4, 2025 | $0.40 | $0.39 | $0.39 | $0.40 | 8,000 |
| Jul 3, 2025 | $0.40 | $0.41 | $0.38 | $0.40 | 8,948 |
| Jul 2, 2025 | $0.40 | $0.40 | $0.38 | $0.38 | 160,819 |
| Jul 1, 2025 | $0.40 | $0.40 | $0.39 | $0.39 | 75,049 |
| Jun 30, 2025 | $0.40 | $0.39 | $0.39 | $0.39 | 60,000 |
| Jun 27, 2025 | $0.40 | $0.39 | $0.38 | $0.39 | 27,714 |
| Jun 25, 2025 | $0.63 | $0.63 | $0.63 | $0.63 | 26,024 |
| Jun 24, 2025 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| Jun 20, 2025 | $0.40 | $0.40 | $0.39 | $0.39 | 16,592 |
| Jun 19, 2025 | $0.40 | $0.39 | $0.39 | $0.39 | 25,000 |
| Jun 16, 2025 | $0.40 | $0.40 | $0.40 | $0.39 | 31,709 |
| Jun 13, 2025 | $0.40 | $0.39 | $0.38 | $0.38 | 21,831 |
| Jun 12, 2025 | $0.40 | $0.39 | $0.39 | $0.39 | 14,184 |
| Jun 11, 2025 | $0.41 | $0.42 | $0.42 | $0.40 | 14,375 |
| Jun 10, 2025 | $0.41 | $0.42 | $0.39 | $0.40 | 33,563 |
| Jun 9, 2025 | $0.41 | $0.42 | $0.39 | $0.41 | 665 |
| Jun 6, 2025 | $0.41 | $0.42 | $0.40 | $0.42 | 29,240 |
| Jun 5, 2025 | $0.41 | $0.42 | $0.42 | $0.41 | 3,162 |
| Jun 3, 2025 | $0.41 | $0.40 | $0.40 | $0.41 | 3,911 |
| May 29, 2025 | $0.41 | $0.42 | $0.40 | $0.41 | 26,892 |
| May 28, 2025 | $0.41 | $0.42 | $0.40 | $0.41 | 2,219,561 |
| May 27, 2025 | $0.41 | $0.41 | $0.41 | $0.41 | 15,000 |
| May 23, 2025 | $0.40 | $0.42 | $0.40 | $0.41 | 467,020 |
| May 22, 2025 | $0.40 | $0.41 | $0.40 | $0.40 | 99,464 |
| May 21, 2025 | $0.39 | $0.41 | $0.39 | $0.40 | 608,903 |
| May 20, 2025 | $0.39 | $0.40 | $0.40 | $0.39 | 105,409 |
| May 19, 2025 | $0.38 | $0.40 | $0.37 | $0.39 | 25,610 |
| May 16, 2025 | $0.37 | $0.39 | $0.38 | $0.38 | 454,130 |
| May 15, 2025 | $0.37 | $0.38 | $0.38 | $0.38 | 23,267 |
| May 13, 2025 | $0.37 | $0.38 | $0.36 | $0.37 | 671 |
| May 9, 2025 | $0.36 | $0.37 | $0.36 | $0.37 | 87,639 |
| May 8, 2025 | $0.35 | $0.37 | $0.35 | $0.36 | 35,201 |
| May 7, 2025 | $0.35 | $0.36 | $0.35 | $0.35 | 173,075 |
| May 6, 2025 | $0.35 | $0.36 | $0.36 | $0.35 | 1,130 |
| May 2, 2025 | $0.35 | $0.34 | $0.33 | $0.35 | 7,413 |
| May 1, 2025 | $0.35 | $0.37 | $0.34 | $0.37 | 6,876 |
| Apr 30, 2025 | $0.35 | $0.34 | $0.34 | $0.35 | 80,000 |
| Apr 29, 2025 | $0.35 | $0.34 | $0.34 | $0.35 | 51,128,812 |
| Apr 28, 2025 | $0.34 | $0.36 | $0.33 | $0.34 | 2,022,681 |
| Apr 25, 2025 | $0.34 | $0.34 | $0.34 | $0.34 | 110 |
| Apr 24, 2025 | $0.34 | $0.35 | $0.34 | $0.34 | 25,261 |
| Apr 23, 2025 | $0.34 | $0.35 | $0.34 | $0.34 | 5,867,520 |
| Apr 22, 2025 | $0.34 | $0.35 | $0.33 | $0.34 | 440,632 |
| Apr 17, 2025 | $0.33 | $0.35 | $0.32 | $0.34 | 83,380 |
| Apr 16, 2025 | $0.33 | $0.33 | $0.32 | $0.33 | 380,600 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.