Shares Magazine
$0.47+0.01 (+3.33%)16 Jul 2024, 16:05
Us Solar Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2024 | $0.47 | $0.45 | $0.44 | $0.45 | 20,000 |
| Jul 12, 2024 | $0.47 | $0.45 | $0.45 | $0.47 | 13,414,160 |
| Jul 10, 2024 | $0.47 | $0.49 | $0.43 | $0.47 | 2,251,427 |
| Jul 9, 2024 | $0.47 | $0.46 | $0.44 | $0.45 | 44,697 |
| Jul 8, 2024 | $0.47 | $0.49 | $0.45 | $0.47 | 15,295 |
| Jul 5, 2024 | $0.47 | $0.45 | $0.45 | $0.47 | 44,771 |
| Jul 4, 2024 | $0.47 | $0.50 | $0.45 | $0.47 | 13,846 |
| Jul 3, 2024 | $0.47 | $0.45 | $0.45 | $0.47 | 23,346 |
| Jul 2, 2024 | $0.48 | $0.46 | $0.45 | $0.47 | 76,920 |
| Jun 28, 2024 | $0.48 | $0.50 | $0.50 | $0.48 | 4 |
| Jun 27, 2024 | $0.48 | $0.46 | $0.46 | $0.48 | 4,337 |
| Jun 26, 2024 | $0.48 | $0.50 | $0.46 | $0.48 | 11,923 |
| Jun 25, 2024 | $0.48 | $0.50 | $0.48 | $0.48 | 38,823 |
| Jun 24, 2024 | $0.48 | $0.48 | $0.45 | $0.48 | 116,070 |
| Jun 21, 2024 | $0.49 | $0.49 | $0.47 | $0.48 | 786,903 |
| Jun 19, 2024 | $0.49 | $0.52 | $0.47 | $0.49 | 661 |
| Jun 17, 2024 | $0.49 | $0.50 | $0.47 | $0.49 | 19,861 |
| Jun 14, 2024 | $0.49 | $0.48 | $0.47 | $0.49 | 25,759 |
| Jun 13, 2024 | $0.49 | $0.76 | $0.76 | $0.49 | 24,358,974 |
| Jun 12, 2024 | $0.49 | $0.52 | $0.52 | $0.49 | 3 |
| Jun 11, 2024 | $0.49 | $0.52 | $0.52 | $0.49 | 86 |
| Jun 7, 2024 | $0.49 | $0.52 | $0.48 | $0.49 | 4,207 |
| Jun 6, 2024 | $0.49 | $0.49 | $0.49 | $0.49 | 25,000 |
| Jun 4, 2024 | $0.49 | $0.52 | $0.47 | $0.49 | 148 |
| May 30, 2024 | $0.49 | $0.52 | $0.52 | $0.49 | 17 |
| May 29, 2024 | $0.49 | $0.50 | $0.50 | $0.49 | 32,000 |
| May 28, 2024 | $0.49 | $0.52 | $0.49 | $0.49 | 39,512 |
| May 24, 2024 | $0.49 | $0.52 | $0.52 | $0.49 | 4 |
| May 23, 2024 | $0.49 | $0.52 | $0.47 | $0.49 | 50,048 |
| May 22, 2024 | $0.49 | $0.52 | $0.49 | $0.49 | 273,894 |
| May 21, 2024 | $0.49 | $0.52 | $0.51 | $0.49 | 2,913 |
| May 20, 2024 | $0.49 | $0.51 | $0.48 | $0.49 | 26,345 |
| May 17, 2024 | $0.49 | $0.47 | $0.47 | $0.49 | 1,683 |
| May 16, 2024 | $0.49 | $0.50 | $0.47 | $0.49 | 216,642 |
| May 15, 2024 | $0.48 | $0.51 | $0.48 | $0.49 | 464,379 |
| May 14, 2024 | $0.47 | $0.50 | $0.46 | $0.48 | 5,550 |
| May 13, 2024 | $0.47 | $0.50 | $0.45 | $0.47 | 5,683 |
| May 10, 2024 | $0.47 | $0.48 | $0.48 | $0.47 | 2,000 |
| May 9, 2024 | $0.47 | $0.49 | $0.46 | $0.47 | 104,140 |
| May 8, 2024 | $0.47 | $0.49 | $0.45 | $0.47 | 72,012 |
| May 7, 2024 | $0.47 | $0.50 | $0.47 | $0.47 | 134,912 |
| May 3, 2024 | $0.47 | $0.48 | $0.45 | $0.47 | 177,196 |
| May 2, 2024 | $0.47 | $0.50 | $0.44 | $0.47 | 18,123 |
| May 1, 2024 | $0.47 | $0.50 | $0.45 | $0.45 | 364,885 |
| Apr 30, 2024 | $0.47 | $0.47 | $0.45 | $0.47 | 79,069 |
| Apr 29, 2024 | $0.47 | $0.50 | $0.45 | $0.47 | 48,193 |
| Apr 26, 2024 | $0.47 | $0.48 | $0.48 | $0.47 | 1,636 |
| Apr 24, 2024 | $0.46 | $0.49 | $0.46 | $0.47 | 16,393 |
| Apr 23, 2024 | $0.46 | $0.45 | $0.43 | $0.45 | 1,025,546 |
| Apr 22, 2024 | $0.46 | $0.45 | $0.43 | $0.46 | 3,394 |
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 |
|---|---|---|
| Ocado Group PLC | 360.50 | 5.90 |
| Carnival PLC | 1,336.50 | 4.58 |
| B&M European Value Retail S.A. | 466.00 | 4.34 |
| Ascential PLC | 367.00 | 3.97 |
| Jd Sports Fashion PLC | 118.70 | 3.53 |
| Smith (Ds) PLC | 438.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 208.50 | -11.09 |
| Burberry Group PLC | 704.60 | -5.30 |
| Ferrexpo PLC | 55.80 | -4.94 |
| Severn Trent PLC | 2,473.00 | -4.81 |
| Pennon Group PLC | 620.50 | -4.54 |
| Aston Martin Lagonda Global Holdings PLC | 152.10 | -4.28 |