Cboe UK GBp

NextEnergy Solar Fund Limited (NESFL.XC)

Compare
65.20 -0.30 (-0.46%)
At close: December 27 at 11:52:02 AM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 24, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 23, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 20, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 19, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 18, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 17, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 16, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 13, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 12, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 11, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 10, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 9, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 6, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 5, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 4, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 3, 2024 71.30 71.30 71.30 71.30 71.30 -
Dec 2, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 29, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 28, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 27, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 26, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 25, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 22, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 21, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 20, 2024 71.30 71.30 71.30 71.30 71.30 -
Nov 19, 2024 70.80 71.30 70.80 71.30 71.30 4,769
Nov 18, 2024 72.30 72.30 70.40 70.70 70.70 11,306
Nov 15, 2024 72.80 72.80 72.40 72.40 72.40 2,891
Nov 14, 2024 2.11 Dividend
Nov 14, 2024 72.20 72.60 72.10 72.50 72.50 50,885
Nov 13, 2024 75.55 75.55 74.50 74.50 72.39 15,855
Nov 12, 2024 75.40 75.40 74.85 74.90 72.78 11,552
Nov 11, 2024 75.10 75.70 74.80 75.70 73.56 73,089
Nov 8, 2024 73.20 74.70 73.10 74.70 72.58 39,792
Nov 7, 2024 73.40 74.10 73.00 73.40 71.32 117,433
Nov 6, 2024 73.30 73.90 72.40 72.50 70.45 33,565
Nov 5, 2024 74.40 74.40 73.05 73.10 71.03 24,979
Nov 4, 2024 74.30 74.60 74.10 74.50 72.39 27,228
Nov 1, 2024 75.00 75.20 74.50 74.60 72.49 135,218
Oct 31, 2024 76.10 76.50 74.60 75.00 72.88 93,306
Oct 30, 2024 76.20 77.90 76.10 77.20 75.01 110,439
Oct 29, 2024 77.20 77.20 75.65 76.50 74.33 121,252
Oct 28, 2024 78.45 78.45 77.00 77.00 74.82 84,626
Oct 25, 2024 77.40 78.70 77.00 78.60 76.37 51,343
Oct 24, 2024 77.00 77.20 77.00 77.00 74.82 25,213
Oct 23, 2024 76.80 77.00 76.60 76.90 74.72 12,960
Oct 22, 2024 76.40 77.00 76.40 77.00 74.82 5,387
Oct 21, 2024 76.90 77.50 76.50 77.20 75.01 37,811
Oct 18, 2024 77.30 77.30 77.00 77.00 74.82 54,784
Oct 17, 2024 76.20 77.00 76.20 76.90 74.72 4,346
Oct 16, 2024 75.90 76.20 75.90 76.20 74.04 4,760
Oct 15, 2024 77.45 77.45 75.80 75.80 73.65 14,688
Oct 14, 2024 77.00 77.75 77.00 77.40 75.21 101,031
Oct 11, 2024 76.10 76.80 76.10 76.70 74.53 25,445
Oct 10, 2024 77.70 78.00 76.90 76.90 74.72 17,242
Oct 9, 2024 77.70 77.75 77.00 77.30 75.11 27,950
Oct 8, 2024 79.60 79.70 77.60 77.75 75.55 26,591
Oct 7, 2024 79.40 79.85 79.20 79.20 76.96 27,670
Oct 4, 2024 79.40 79.40 79.30 79.40 77.15 3,656
Oct 3, 2024 78.70 79.60 78.70 79.10 76.86 12,009
Oct 2, 2024 79.40 79.50 78.00 78.00 75.79 31,936
Oct 1, 2024 80.30 80.40 79.10 79.10 76.86 15,771
Sep 30, 2024 79.70 79.70 79.30 79.30 77.05 14,883
Sep 27, 2024 79.00 79.10 78.90 78.90 76.67 24,475
Sep 26, 2024 77.20 78.75 77.20 78.60 76.37 18,177
Sep 25, 2024 77.35 77.35 76.90 77.10 74.92 13,387
Sep 24, 2024 78.70 78.90 77.30 77.30 75.11 21,528
Sep 23, 2024 80.00 80.00 78.85 78.90 76.67 14,647
Sep 20, 2024 80.30 80.30 79.30 79.30 77.05 6,897
Sep 19, 2024 80.10 80.10 80.00 80.00 77.73 28,879
Sep 18, 2024 80.15 80.15 79.90 80.00 77.73 24,960
Sep 17, 2024 79.70 80.60 79.60 80.40 78.12 32,157
Sep 16, 2024 80.20 80.20 79.20 79.20 76.96 16,215
Sep 13, 2024 80.30 80.30 79.60 79.60 77.35 10,383
Sep 12, 2024 80.40 80.40 79.50 79.60 77.35 24,896
Sep 11, 2024 79.80 79.90 79.50 79.60 77.35 27,102
Sep 10, 2024 80.70 80.70 80.00 80.10 77.83 18,471
Sep 9, 2024 79.90 80.50 79.90 80.40 78.12 29,998
Sep 6, 2024 80.55 80.55 79.00 80.00 77.73 77,546
Sep 5, 2024 80.20 80.55 79.90 80.00 77.73 71,842
Sep 4, 2024 80.90 80.90 80.50 80.50 78.22 36,611
Sep 3, 2024 81.00 81.00 79.90 80.20 77.93 27,247
Sep 2, 2024 80.70 81.05 80.00 80.00 77.73 15,232
Aug 30, 2024 80.65 81.00 80.65 80.70 78.41 29,238
Aug 29, 2024 80.40 80.60 79.95 80.00 77.73 33,834
Aug 28, 2024 80.85 81.05 80.40 80.40 78.12 221,484
Aug 27, 2024 80.95 81.00 80.50 80.80 78.51 67,575
Aug 23, 2024 80.20 80.60 80.20 80.60 78.32 38,923
Aug 22, 2024 80.30 80.55 79.90 80.50 78.22 11,116
Aug 21, 2024 79.70 80.30 79.70 80.20 77.93 34,769
Aug 20, 2024 80.90 80.90 80.70 80.90 78.61 4,102
Aug 19, 2024 80.60 80.60 79.60 80.00 77.73 78,437
Aug 16, 2024 80.45 80.55 80.20 80.55 78.27 25,878
Aug 15, 2024 2.10 Dividend
Aug 15, 2024 81.30 81.30 79.80 80.10 77.83 56,155
Aug 14, 2024 84.40 84.50 83.30 83.30 78.90 69,385
Aug 13, 2024 84.10 84.10 83.45 83.45 79.04 9,555
Aug 12, 2024 82.90 83.30 82.90 83.30 78.90 4,847
Aug 9, 2024 81.60 81.90 81.60 81.90 77.57 968
Aug 8, 2024 81.80 81.80 81.40 81.60 77.29 25,283
Aug 7, 2024 82.30 82.30 80.20 81.65 77.34 31,142
Aug 6, 2024 82.20 82.20 80.70 81.00 76.72 66,020
Aug 5, 2024 80.50 82.00 80.50 80.50 76.25 38,191
Aug 2, 2024 83.95 84.45 82.10 82.40 78.05 40,891
Aug 1, 2024 84.70 84.70 83.80 83.80 79.37 6,830
Jul 31, 2024 85.90 85.90 84.60 84.60 80.13 33,207
Jul 30, 2024 84.30 84.80 84.30 84.50 80.04 44,872
Jul 29, 2024 84.00 84.80 83.80 84.00 79.56 63,117
Jul 26, 2024 82.30 83.90 80.60 83.00 78.62 76,715
Jul 25, 2024 81.40 81.40 80.60 81.00 76.72 45,077
Jul 24, 2024 81.40 81.60 81.20 81.60 77.29 46,091
Jul 23, 2024 82.80 82.80 81.30 81.40 77.10 6,505
Jul 22, 2024 83.40 83.40 82.40 82.40 78.05 38,670
Jul 19, 2024 83.50 83.50 82.50 82.80 78.43 12,301
Jul 18, 2024 83.00 84.00 83.00 83.40 78.99 48,092
Jul 17, 2024 82.70 82.85 82.70 82.85 78.47 8,651
Jul 16, 2024 82.40 82.60 82.10 82.60 78.24 8,495
Jul 15, 2024 83.10 83.30 82.00 82.60 78.24 63,532
Jul 12, 2024 82.20 82.20 81.90 82.10 77.76 26,402
Jul 11, 2024 82.00 82.50 81.70 82.50 78.14 31,324
Jul 10, 2024 81.00 81.70 81.00 81.70 77.38 30,503
Jul 9, 2024 80.90 80.90 79.90 79.90 75.68 57,156
Jul 8, 2024 81.30 81.40 80.80 81.10 76.82 31,179
Jul 5, 2024 82.00 82.00 80.80 81.00 76.72 35,297
Jul 4, 2024 81.00 81.00 80.60 80.60 76.34 1,941
Jul 3, 2024 80.60 80.70 80.60 80.60 76.34 7,239
Jul 2, 2024 81.05 81.10 80.20 80.70 76.44 20,019
Jul 1, 2024 81.30 81.80 81.30 81.40 77.10 9,561
Jun 28, 2024 79.00 81.65 79.00 81.00 76.72 141,627
Jun 27, 2024 77.45 79.00 77.45 78.80 74.64 20,154
Jun 26, 2024 77.65 78.60 74.80 78.00 73.88 150,017
Jun 25, 2024 78.15 78.15 77.50 77.55 73.45 26,385
Jun 24, 2024 77.85 78.50 77.80 77.80 73.69 30,084
Jun 21, 2024 78.00 78.05 77.80 77.80 73.69 15,425
Jun 20, 2024 77.10 77.40 77.10 77.10 73.03 2,993
Jun 19, 2024 77.70 77.80 76.95 76.95 72.89 12,664
Jun 18, 2024 74.50 78.60 74.40 77.80 73.69 16,303
Jun 17, 2024 75.50 75.50 74.30 74.40 70.47 13,621
Jun 14, 2024 74.80 74.95 74.60 74.70 70.75 20,179
Jun 13, 2024 74.20 74.20 73.50 74.10 70.19 849
Jun 12, 2024 73.90 74.10 73.80 73.80 69.90 44,180
Jun 11, 2024 73.65 73.90 72.60 72.60 68.77 7,588
Jun 10, 2024 73.80 73.80 73.40 73.60 69.71 5,461
Jun 7, 2024 73.20 73.70 73.20 73.50 69.62 4,133
Jun 6, 2024 72.80 72.80 72.60 72.60 68.77 4,922
Jun 5, 2024 72.00 72.80 71.50 72.70 68.86 351,883
Jun 4, 2024 72.60 72.60 71.70 71.70 67.91 7,859
Jun 3, 2024 72.10 72.20 71.75 72.20 68.39 19,005
May 31, 2024 72.20 72.40 72.00 72.40 68.58 4,749
May 30, 2024 72.10 72.10 71.20 72.10 68.29 32,707
May 29, 2024 72.30 72.30 71.20 71.60 67.82 15,450
May 28, 2024 73.00 73.30 72.50 72.90 69.05 17,581
May 24, 2024 71.70 72.85 71.70 72.85 69.00 17,361
May 23, 2024 2.09 Dividend
May 23, 2024 75.30 75.30 72.80 72.80 68.95 19,758
May 22, 2024 76.10 77.30 76.10 77.20 71.14 13,156
May 21, 2024 78.10 78.10 77.00 77.30 71.23 4,007
May 20, 2024 78.20 78.40 77.40 77.40 71.33 5,100
May 17, 2024 78.45 78.45 77.30 77.90 71.79 21,197
May 16, 2024 78.60 78.60 77.70 77.90 71.79 8,817
May 15, 2024 77.65 78.20 77.35 78.20 72.06 11,208
May 14, 2024 76.60 77.30 76.00 76.90 70.87 20,928
May 13, 2024 77.10 77.60 76.70 77.15 71.10 43,406
May 10, 2024 76.20 77.15 75.70 77.15 71.10 58,007
May 9, 2024 75.95 76.15 75.80 75.90 69.94 10,120
May 8, 2024 75.80 76.30 75.40 76.20 70.22 19,548
May 7, 2024 76.40 76.40 72.50 74.70 68.84 128,981
May 3, 2024 75.80 75.90 75.30 75.40 69.48 25,314
May 2, 2024 75.60 75.95 75.40 75.90 69.94 68,274
May 1, 2024 75.10 75.30 75.10 75.30 69.39 1,570
Apr 30, 2024 75.80 76.50 75.20 75.20 69.30 26,384
Apr 29, 2024 75.40 75.55 73.80 75.00 69.12 115,615
Apr 26, 2024 76.10 76.10 74.40 74.60 68.75 20,990
Apr 25, 2024 75.35 76.20 75.35 75.80 69.85 31,825
Apr 24, 2024 75.30 76.25 75.10 75.10 69.21 19,544
Apr 23, 2024 74.00 74.20 73.50 74.10 68.29 10,682
Apr 22, 2024 72.90 73.00 72.80 72.80 67.09 11,369
Apr 19, 2024 72.60 72.90 72.50 72.50 66.81 5,326
Apr 18, 2024 72.70 73.10 72.20 73.10 67.36 8,952
Apr 17, 2024 72.20 72.30 71.80 72.30 66.63 4,370
Apr 16, 2024 70.50 71.90 70.50 71.75 66.12 3,014
Apr 15, 2024 72.00 72.00 71.85 71.85 66.21 8,963
Apr 12, 2024 71.20 72.30 71.20 72.30 66.63 12,881
Apr 11, 2024 71.50 71.50 70.70 70.70 65.15 1,167
Apr 10, 2024 72.20 72.20 71.30 71.55 65.94 13,293
Apr 9, 2024 71.90 71.90 71.90 71.90 66.26 -
Apr 8, 2024 71.60 72.05 71.60 71.90 66.26 6,576
Apr 5, 2024 71.65 71.65 70.80 70.80 65.24 4,518
Apr 4, 2024 71.60 71.65 71.50 71.65 66.03 27,998
Apr 3, 2024 71.80 71.80 71.60 71.80 66.17 111,368
Apr 2, 2024 71.80 72.40 71.60 71.90 66.26 37,361
Mar 28, 2024 71.50 71.50 71.20 71.20 65.61 11,406
Mar 27, 2024 71.00 71.20 71.00 71.20 65.61 1,713
Mar 26, 2024 71.60 71.60 70.85 70.85 65.29 35,371
Mar 25, 2024 73.00 73.00 72.10 72.10 66.44 49,608
Mar 22, 2024 73.90 73.90 73.25 73.25 67.50 479
Mar 21, 2024 72.30 72.30 72.30 72.30 66.63 2,371
Mar 20, 2024 71.80 72.35 71.80 72.35 66.67 19,460
Mar 19, 2024 71.70 71.70 71.70 71.70 66.07 89
Mar 18, 2024 73.60 74.10 73.60 74.10 68.29 9,814
Mar 15, 2024 74.60 74.60 74.60 74.60 68.75 20,180
Mar 14, 2024 74.40 74.40 74.00 74.40 68.56 6,216
Mar 13, 2024 74.80 75.10 74.80 75.10 69.21 1,719
Mar 12, 2024 74.70 75.20 74.70 74.70 68.84 10,008
Mar 11, 2024 75.70 75.70 75.05 75.45 69.53 45,734
Mar 8, 2024 75.20 75.20 75.20 75.20 69.30 3,060
Mar 7, 2024 75.00 75.00 75.00 75.00 69.12 2,079
Mar 6, 2024 75.15 75.50 75.15 75.45 69.53 17,108
Mar 5, 2024 75.90 75.90 75.90 75.90 69.94 150
Mar 4, 2024 75.70 75.70 75.00 75.50 69.58 6,873
Mar 1, 2024 75.80 75.80 75.40 75.40 69.48 2,337
Feb 29, 2024 75.55 75.55 74.80 75.50 69.58 29,598
Feb 28, 2024 75.30 75.30 74.60 74.90 69.02 43,120
Feb 27, 2024 75.00 75.00 74.55 74.60 68.75 21,317
Feb 26, 2024 75.50 75.80 75.10 75.10 69.21 4,894
Feb 23, 2024 74.60 74.80 74.60 74.80 68.93 316
Feb 22, 2024 74.60 75.20 74.35 75.20 69.30 60,089
Feb 21, 2024 73.70 74.20 73.70 74.20 68.38 9,063
Feb 20, 2024 74.15 74.15 73.50 73.70 67.92 61,006
Feb 19, 2024 73.90 73.90 73.90 73.90 68.10 1
Feb 16, 2024 73.60 73.60 73.60 73.60 67.83 -
Feb 15, 2024 2.09 Dividend
Feb 15, 2024 75.10 75.10 73.60 73.60 67.83 1,192
Feb 14, 2024 77.40 77.40 77.35 77.35 69.36 2,700
Feb 13, 2024 77.30 77.40 77.30 77.40 69.40 670
Feb 12, 2024 77.95 77.95 76.50 76.50 68.59 20,963
Feb 9, 2024 78.40 78.40 78.30 78.40 70.30 2,783
Feb 8, 2024 79.60 79.60 79.60 79.60 71.37 5,821
Feb 7, 2024 80.40 81.20 80.00 81.20 72.81 7,819
Feb 6, 2024 82.90 82.90 80.90 80.90 72.54 59,423
Feb 5, 2024 84.60 84.60 84.60 84.60 75.86 1,894
Feb 2, 2024 85.90 85.90 85.90 85.90 77.02 -
Feb 1, 2024 85.90 85.90 85.90 85.90 77.02 479
Jan 31, 2024 86.10 86.10 86.10 86.10 77.20 7,038
Jan 30, 2024 86.60 86.60 85.80 86.30 77.38 5,139
Jan 29, 2024 88.10 88.30 88.10 88.30 79.17 398
Jan 26, 2024 88.00 88.00 86.95 86.95 77.96 3,172
Jan 25, 2024 88.00 88.20 87.80 88.20 79.08 7,512
Jan 24, 2024 88.90 88.90 87.10 87.10 78.10 2,166
Jan 23, 2024 88.30 88.30 88.30 88.30 79.17 -
Jan 22, 2024 89.00 89.20 88.30 88.30 79.17 2,163
Jan 19, 2024 88.10 88.10 87.60 87.60 78.55 3,823
Jan 18, 2024 89.80 90.50 89.70 90.50 81.15 2,232
Jan 17, 2024 88.60 88.60 88.00 88.60 79.44 6,276
Jan 16, 2024 90.55 91.20 90.55 91.20 81.77 14,029
Jan 15, 2024 90.15 90.60 90.15 90.60 81.24 8,203
Jan 12, 2024 90.90 90.90 90.50 90.70 81.33 6,956
Jan 11, 2024 90.90 91.00 90.75 91.00 81.59 8,121
Jan 10, 2024 90.80 90.80 90.80 90.80 81.41 601
Jan 9, 2024 90.20 90.40 90.20 90.40 81.06 3,728
Jan 8, 2024 90.70 90.70 90.70 90.70 81.33 144
Jan 5, 2024 91.00 91.00 91.00 91.00 81.59 1,744
Jan 4, 2024 91.20 91.55 91.20 91.55 82.09 7,638
Jan 3, 2024 91.50 91.50 91.50 91.50 82.04 1,295
Jan 2, 2024 93.10 93.10 93.10 93.10 83.48 230
Dec 29, 2023 93.10 93.10 93.10 93.10 83.48 -
Dec 28, 2023 91.50 93.40 91.50 93.10 83.48 6,269
Dec 27, 2023 90.70 90.70 90.60 90.60 81.24 1,080

Related Tickers

IVS.F Investor AB (publ)
25.63
+2.07%
 
BSC.L British Smaller Companies VCT2 Ord
52.50
-1.87%
 
FSFLl.XC
 
OOA.L Octopus AIM VCT Ord
49.25
-5.29%
 
JEMI.L JPMorgan Global Emerg Mkts Inc Ord
133.50
+0.38%
 
UKWl.XC
 
JEGI.L JPMorgan European Growth & Income Ord
97.80
+0.82%
 
JUGI.L JPMorgan UK Small Cap Growth & Income
297.00
+0.34%
 
SEIT.L SDCL Energy Efficiency Income Ord
54.10
-1.99%
 
CLIG.L City of London Investment Group Plc
385.00
+0.26%