Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Bluefield Solar Income Fund Limited (BSIF.L)

Compare
90.00
-0.30
(-0.33%)
At close: April 11 at 4:35:26 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202590.7591.0089.1090.0090.00494,720
Apr 10, 202589.8090.3088.7090.3090.30528,724
Apr 9, 202588.3088.8087.1087.8087.80413,826
Apr 8, 202587.8088.8087.0087.9087.90933,261
Apr 7, 202589.0089.2086.6086.9086.903,855,563
Apr 4, 202588.7090.5087.9888.2088.204,800,802
Apr 3, 202589.1090.9088.3888.6088.60726,968
Apr 2, 202589.0090.8088.5089.4089.401,437,341
Apr 1, 202588.8089.3088.0189.0089.003,662,311
Mar 31, 202589.8090.0087.6087.8087.80616,521
Mar 28, 202590.0090.8088.8089.0089.002,677,573
Mar 27, 202590.5091.9089.9089.9089.90805,868
Mar 26, 202592.0092.0089.8790.1090.101,555,764
Mar 25, 202591.0091.8090.1090.2090.20816,503
Mar 24, 202591.5092.9090.3090.3090.30623,857
Mar 21, 202591.3092.9091.0091.2091.201,073,188
Mar 20, 202591.3092.3091.0091.3091.301,532,005
Mar 19, 202591.6092.9091.3091.3091.30560,397
Mar 18, 202591.0093.0091.0091.4091.40610,447
Mar 17, 202591.3092.2090.4091.6091.601,195,382
Mar 14, 202590.5091.7090.4091.3091.30504,280
Mar 13, 202590.0090.8090.0090.8090.802,196,250
Mar 12, 202590.5090.8089.0590.5090.501,524,249
Mar 11, 202590.7090.9089.4390.1090.101,083,357
Mar 10, 202590.4091.0088.6089.1089.101,195,555
Mar 7, 202588.8090.4088.8089.9089.90966,293
Mar 6, 202588.6089.7088.5089.1089.10372,376
Mar 5, 202589.0090.0087.2088.6088.60923,820
Mar 4, 202587.2089.5087.1389.0089.001,276,947
Mar 3, 202588.0088.4087.1087.6087.602,310,044
Feb 28, 202588.5088.9087.0087.0087.001,695,507
Feb 27, 202588.2088.4085.6088.0088.002,616,033
Feb 26, 202586.9088.1086.0087.1087.10833,261
Feb 25, 202587.0088.3085.6086.7086.701,483,343
Feb 24, 202586.0087.5385.8086.1086.101,340,120
Feb 21, 202588.3088.4085.9086.0086.00849,333
Feb 20, 202588.0089.1086.3086.6086.60557,770
Feb 19, 202588.4089.2087.0087.5087.501,029,052
Feb 18, 202588.7089.2088.1088.2088.20878,123
Feb 17, 202586.6088.9085.1088.2088.201,610,758
Feb 14, 202586.9087.7085.1287.0087.001,977,036
Feb 13, 202585.6087.7584.6085.8085.803,642,890
Feb 12, 202582.1085.2082.0084.1084.101,507,853
Feb 11, 202581.8082.3081.8082.1082.105,604,190
Feb 10, 202581.9682.2081.6081.8081.803,704,671
Feb 7, 202582.0082.2080.9081.6081.601,256,204
Feb 6, 2025 2.20 Dividend
Feb 6, 202582.0082.6080.5081.5081.504,121,950
Feb 5, 202582.0083.9081.6081.6081.581,728,260
Feb 4, 202581.9083.8081.3081.3081.281,119,938
Feb 3, 202581.9082.6081.1081.6081.581,772,924
Jan 31, 202583.3083.4081.9082.2082.183,367,408
Jan 30, 202583.0083.7083.0083.4083.381,508,568
Jan 29, 202584.8085.0082.7083.1083.081,488,812
Jan 28, 202584.1085.0083.3083.3083.283,231,965
Jan 27, 202585.0086.1084.1084.1084.081,052,569
Jan 24, 202585.4086.3084.2085.5085.481,022,328
Jan 23, 202586.0086.1084.2084.4084.381,198,275
Jan 22, 202587.6088.5086.0086.0085.98528,885
Jan 21, 202587.3088.3086.1087.1087.08966,749
Jan 20, 202586.4087.0086.0086.5086.48999,119
Jan 17, 202587.1088.2087.0087.0086.98903,268
Jan 16, 202586.5087.4085.4087.4087.381,473,799
Jan 15, 202585.7086.5084.5086.5086.482,069,100
Jan 14, 202584.8085.5083.5085.4085.381,490,822
Jan 13, 202585.7086.5083.6084.5084.484,179,779
Jan 10, 20250.880.900.860.860.861,258,566
Jan 9, 202591.2091.2088.1088.1088.081,623,303
Jan 8, 202591.6092.8089.5089.5089.481,537,106
Jan 7, 202592.5095.0090.9090.9090.88876,549
Jan 6, 202594.9095.3093.0093.0092.971,068,046
Jan 3, 202594.8094.9094.0094.8094.77212,787
Jan 2, 202594.3095.0092.3094.6094.57312,069
Dec 31, 202493.4094.4092.4794.2094.17238,003
Dec 30, 202492.4093.9092.3092.3092.28230,895
Dec 27, 202492.3094.2091.9793.0092.97393,883
Dec 24, 202492.7093.0091.9892.6092.58201,526
Dec 23, 202491.4092.9791.4092.4092.38702,102
Dec 20, 202492.3092.7091.5092.7092.681,350,540
Dec 19, 202492.7092.9091.5091.5091.481,267,165
Dec 18, 202494.3095.2092.6092.6092.58540,165
Dec 17, 202495.3095.4093.2093.2093.17762,293
Dec 16, 202495.8095.8094.5094.5094.471,566,742
Dec 13, 202495.5096.0094.8095.1095.07962,512
Dec 12, 202496.0096.4095.1095.8095.77562,950
Dec 11, 202496.2096.5095.2095.2095.17597,516
Dec 10, 202496.2096.7096.0596.7096.67446,506
Dec 9, 202495.0096.8095.0096.7096.67722,956
Dec 6, 202496.3096.9095.8096.6096.57693,816
Dec 5, 202496.0096.8096.0096.3096.27949,826
Dec 4, 202495.0096.7095.0096.0095.971,572,006
Dec 3, 202496.1096.1895.0095.0094.97995,806
Dec 2, 202495.6097.0095.2096.3096.27533,032
Nov 29, 202496.5096.9095.2095.6095.571,656,381
Nov 28, 202495.0098.4294.2897.2097.171,405,819
Nov 27, 202494.8095.9094.0094.3094.27776,321
Nov 26, 202495.0096.5094.6094.6094.572,699,374
Nov 25, 202495.7096.7094.8095.3095.27512,824
Nov 22, 202495.8096.7094.4094.4094.371,201,766
Nov 21, 202496.6097.3095.0095.3095.271,635,797
Nov 20, 202496.8097.4296.5097.1097.07710,815
Nov 19, 202496.2097.2495.9196.7096.67816,142
Nov 18, 202496.8097.7095.2095.8095.771,687,579
Nov 15, 202496.6097.9095.1095.8095.77938,077
Nov 14, 202497.0099.0096.1096.7096.672,013,378
Nov 13, 202499.0099.4096.7096.7096.672,307,794
Nov 12, 2024100.20101.6098.0098.0097.97888,486
Nov 11, 2024102.00103.40100.20100.20100.17999,793
Nov 8, 2024102.40103.60101.80102.00101.97417,815
Nov 7, 2024104.00104.00102.00102.60102.57830,637
Nov 6, 2024104.60104.60102.00102.00101.97744,093
Nov 5, 2024104.20105.00102.00102.00101.971,067,547
Nov 4, 2024104.60105.20103.84104.00103.97536,221
Nov 1, 2024106.00106.00104.00104.00103.97466,861
Oct 31, 2024106.60107.60105.00105.00104.972,161,117
Oct 30, 2024106.20107.21105.80106.80106.771,159,180
Oct 29, 2024105.80107.60105.80105.80105.771,678,858
Oct 28, 2024106.00107.60106.00107.00106.971,360,054
Oct 25, 2024105.80107.00105.80106.20106.17366,579
Oct 24, 2024106.80107.60106.00106.80106.771,381,439
Oct 23, 2024107.80107.80106.00106.20106.17641,321
Oct 22, 2024107.00107.60105.60107.00106.972,529,670
Oct 21, 2024106.40107.00104.00106.00105.971,701,026
Oct 18, 2024106.80106.80105.20106.40106.371,108,293
Oct 17, 2024104.40106.80104.40105.80105.772,667,645
Oct 16, 2024104.54105.00103.60103.80103.77905,783
Oct 15, 2024103.60105.20103.40103.60103.573,574,922
Oct 14, 2024104.20105.40103.40103.40103.37804,195
Oct 11, 2024104.20105.40103.60103.60103.571,183,434
Oct 10, 2024 2.20 Dividend
Oct 10, 2024107.00107.00103.10103.60103.571,180,661
Oct 9, 2024108.40109.80108.20108.20108.15807,150
Oct 8, 2024109.00110.06108.20108.20108.15747,250
Oct 7, 2024110.00110.20108.40109.00108.951,120,152
Oct 4, 2024109.80110.20108.40108.40108.35367,476
Oct 3, 2024110.20110.40108.80108.80108.75588,637
Oct 2, 2024109.80110.20109.20109.20109.15868,789
Oct 1, 2024107.00110.20107.00109.00108.951,710,263
Sep 30, 2024109.00110.00107.40110.00109.951,041,599
Sep 27, 2024106.80109.80106.40109.80109.75779,779
Sep 26, 2024105.80106.80105.40106.40106.35845,171
Sep 25, 2024107.00107.00105.00105.00104.951,040,959
Sep 24, 2024107.00107.00105.40105.60105.551,302,719
Sep 23, 2024105.60106.80105.60106.60106.55419,633
Sep 20, 2024107.00107.00105.40105.40105.35702,369
Sep 19, 2024106.00106.80105.80105.80105.75723,940
Sep 18, 2024105.40105.80104.80105.60105.55731,734
Sep 17, 2024105.20106.00104.94105.00104.95883,586
Sep 16, 2024106.20106.20104.60105.20105.15610,072
Sep 13, 2024105.60106.00104.80105.00104.95452,488
Sep 12, 2024105.40106.60104.80104.80104.75705,767
Sep 11, 2024106.00106.60105.40105.40105.35459,519
Sep 10, 2024107.00107.00106.00106.60106.55335,285
Sep 9, 2024107.40107.40105.60106.00105.95597,007
Sep 6, 2024107.40107.40106.00106.00105.95491,918
Sep 5, 2024107.00107.40106.40107.00106.95349,163
Sep 4, 2024106.00107.40106.00106.60106.55401,294
Sep 3, 2024106.40107.53105.80105.80105.75472,280
Sep 2, 2024106.80107.60106.20106.20106.15407,105
Aug 30, 2024107.00108.00106.40106.40106.35589,346
Aug 29, 2024 2.20 Dividend
Aug 29, 2024107.60108.20106.80106.80106.75762,358
Aug 28, 2024109.00110.19108.80109.00108.931,228,388
Aug 27, 2024109.20110.40108.86109.60109.533,020,116
Aug 23, 2024109.20109.20107.80109.20109.13842,166
Aug 22, 2024109.20109.40108.40109.40109.33338,044
Aug 21, 2024108.60109.00107.80108.80108.73798,158
Aug 20, 2024109.00109.40107.60107.60107.53535,206
Aug 19, 2024109.20109.60108.60108.80108.731,242,401
Aug 16, 2024109.10109.60108.60108.60108.53583,300
Aug 15, 2024109.30109.80108.80109.00108.93566,010
Aug 14, 2024109.80109.80108.40108.40108.33687,116
Aug 13, 2024109.20109.80108.60109.00108.93835,526
Aug 12, 2024109.40109.80108.60109.40109.33292,782
Aug 9, 2024109.00109.40108.40109.40109.331,218,102
Aug 8, 2024108.80109.20108.20109.00108.93448,740
Aug 7, 2024108.40109.20108.19108.60108.53695,228
Aug 6, 2024107.20108.00106.77108.00107.93786,321
Aug 5, 2024109.20109.80105.60105.60105.53943,630
Aug 2, 2024112.00112.00109.20109.20109.131,156,594
Aug 1, 2024110.40112.40110.00112.40112.321,185,848
Jul 31, 2024109.40110.20109.40110.20110.13806,933
Jul 30, 2024109.20109.80108.20109.60109.531,541,128
Jul 29, 2024108.20109.00107.24109.00108.931,271,411
Jul 26, 2024108.00108.20107.20108.00107.931,298,546
Jul 25, 2024107.60108.00107.20107.60107.531,427,114
Jul 24, 2024108.00108.00107.00107.40107.33972,493
Jul 23, 2024108.00108.00107.00107.60107.53685,342
Jul 22, 2024107.60108.80107.60108.00107.93528,314
Jul 19, 2024108.00109.00107.83108.20108.13498,513
Jul 18, 2024108.40109.00107.80108.40108.331,681,339
Jul 17, 2024108.20109.00108.00108.60108.53784,874
Jul 16, 2024108.60109.40108.39108.60108.53857,830
Jul 15, 2024109.40109.60108.60109.00108.93535,802
Jul 12, 2024109.00109.60109.00109.20109.13941,705
Jul 11, 2024109.40109.40108.00109.40109.331,654,077
Jul 10, 2024108.20109.60107.40109.60109.531,216,629
Jul 9, 2024107.00108.20107.00108.00107.93786,374
Jul 8, 2024107.20108.20107.00108.00107.93678,379
Jul 5, 2024106.60108.80105.80108.80108.731,575,698
Jul 4, 2024106.00106.60106.00106.60106.53501,674
Jul 3, 2024106.00106.40105.80106.40106.33587,727
Jul 2, 2024105.60106.00105.33105.60105.53534,435
Jul 1, 2024105.40106.60105.20105.80105.73684,136
Jun 28, 2024105.80106.40105.60105.60105.53604,471
Jun 27, 2024105.40106.20105.40106.00105.931,090,758
Jun 26, 2024105.60106.20105.40106.00105.93916,758
Jun 25, 2024105.80106.20105.40105.80105.73566,109
Jun 24, 2024105.80106.60105.40105.80105.73524,815
Jun 21, 2024106.00106.60105.20106.00105.93727,854
Jun 20, 2024105.60106.40105.20105.20105.13451,124
Jun 19, 2024106.20106.60105.40106.00105.931,071,289
Jun 18, 2024106.60106.60105.40105.40105.331,303,790
Jun 17, 2024106.00106.00105.20105.60105.53673,490
Jun 14, 2024105.40106.20104.80106.00105.93820,817
Jun 13, 2024105.20106.00104.40104.40104.332,891,436
Jun 12, 2024104.60106.00104.60105.20105.13417,431
Jun 11, 2024105.00106.00104.60104.60104.531,483,175
Jun 10, 2024105.60106.40104.60104.80104.731,144,454
Jun 7, 2024105.40106.13105.20106.00105.93585,398
Jun 6, 2024105.20106.40105.20105.60105.53435,417
Jun 5, 2024106.20106.40105.40105.60105.53932,005
Jun 4, 2024105.60106.00105.35105.80105.73935,917
Jun 3, 2024106.20106.20105.60106.00105.93785,875
May 31, 2024106.00106.20105.20106.00105.93973,787
May 30, 2024106.80106.80104.80105.40105.33684,693
May 29, 2024104.60106.00103.60105.40105.332,339,724
May 28, 2024103.60104.42103.00104.40104.33974,492
May 24, 2024103.20103.60102.00103.60103.53731,779
May 23, 2024 2.20 Dividend
May 23, 2024103.00103.80102.00102.00101.931,565,998
May 22, 2024105.40105.60104.60104.80104.711,431,488
May 21, 2024106.40107.00104.60104.80104.712,721,629
May 20, 2024107.60107.60105.40105.40105.311,383,822
May 17, 2024107.20108.00106.40106.60106.51640,032
May 16, 2024108.00108.00107.20108.00107.901,519,074
May 15, 2024106.80107.80106.60107.60107.501,015,956
May 14, 2024106.80107.40106.40106.40106.311,191,647
May 13, 2024106.60107.40106.60106.80106.71369,870
May 10, 2024106.40107.40106.40107.00106.911,757,659
May 9, 2024106.80106.80106.20106.40106.31558,907
May 8, 2024106.60107.40106.00106.60106.51835,773
May 7, 2024106.60107.60104.93106.60106.512,004,549
May 3, 2024105.80107.00105.80106.80106.71611,520
May 2, 2024106.20106.60105.60106.40106.31903,297
May 1, 2024105.00106.40105.00106.00105.912,678,749
Apr 30, 2024105.80107.76104.73105.60105.512,068,539
Apr 29, 2024103.80106.00103.00105.80105.711,173,306
Apr 26, 2024103.60104.00102.60104.00103.911,071,038
Apr 25, 2024102.00104.40101.60102.40102.311,428,846
Apr 24, 2024102.00104.00101.82103.80103.711,606,579
Apr 23, 2024100.60102.0099.80102.00101.91943,964
Apr 22, 202499.80100.8099.60100.0099.911,364,112
Apr 19, 2024100.00100.8099.1099.1099.01855,160
Apr 18, 2024100.20101.2099.7099.7099.611,202,971
Apr 17, 202499.60101.2099.00100.0099.91943,965
Apr 16, 202497.5099.6097.5099.0098.91793,873
Apr 15, 202498.2099.3096.8098.3098.211,472,468
Apr 12, 2024101.00101.0096.9797.6097.512,625,926
Apr 11, 2024101.80102.8098.8099.1099.011,463,014

Related Tickers

FSFL.L Foresight Solar Fund Limited
75.30
+0.40%
 
NESF.L NextEnergy Solar Fund Limited
66.90
+0.90%
 
FGEN.L Foresight Environmental Infrastructure Limited
70.90
-0.14%
 
SEQI.L Sequoia Economic Infrastructure Income Fund Limited
75.00
-0.13%
 
SEIT.L SDCL Energy Efficiency Income Trust Plc
45.75
-0.76%
 
GSF.L Gore Street Energy Storage Fund Plc
53.80
+1.89%
 
BBGI.L BBGI Global Infrastructure S.A.
140.20
-0.28%
 
GCP.L GCP Infrastructure Investments Limited
70.20
-0.14%
 
3IN.L 3i Infrastructure plc
309.00
+0.98%
 
HRI.L Herald Investment Trust PLC
1,806.00
-0.66%