LSE - Delayed Quote USD

US Solar Fund Ord (USF.L)

Compare
0.4090
0.0000
(0.00%)
As of January 14 at 3:55:06 PM GMT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.39500.39600.39500.40900.4090298,867
Jan 13, 20250.42000.42300.39500.40900.409011,303
Jan 10, 20250.41000.42600.40000.40900.4090228,068
Jan 9, 20250.42000.42000.40000.41000.410034,810
Jan 8, 20250.43000.41000.41000.42000.420017,954
Jan 7, 20250.43000.41250.41250.42500.4250250,000
Jan 6, 20250.43000.41080.41000.42500.4250152,145
Jan 3, 20250.43000.41330.40000.42500.42501,144,507
Jan 2, 20250.43000.41600.41600.42500.42502,673
Dec 31, 20240.43000.44000.40000.42500.425085,205
Dec 30, 20240.43000.41510.41000.42000.42004,736
Dec 27, 20240.43000.41000.41000.42000.420010,052
Dec 24, 20240.43000.43000.41000.42000.42006,935
Dec 23, 20240.43000.42000.41000.42000.420030,507
Dec 20, 20240.43000.43500.41000.42000.420021,127
Dec 19, 20240.43500.42000.42000.42750.42755,704
Dec 18, 20240.43500.44000.42000.42750.4275100,097
Dec 17, 20240.43500.42100.42000.42000.42001,487,950
Dec 16, 20240.43500.43500.43500.43500.4350-
Dec 13, 20240.43500.43500.43500.43500.4350-
Dec 12, 20240.43500.43480.42000.43500.435028,556
Dec 11, 20240.43500.43500.43500.43500.4350-
Dec 10, 20240.43500.43500.43500.43500.4350-
Dec 9, 20240.44500.43500.42000.43500.4350839,498
Dec 6, 20240.43500.43500.43000.43500.4350218,000
Dec 5, 2024 0.0056 Dividend
Dec 5, 20240.44500.44000.44000.44000.44001
Dec 4, 20240.44000.45000.45000.44000.434443
Dec 3, 20240.44000.45000.43000.44000.4344169,689
Dec 2, 20240.44500.44500.44500.44500.4393-
Nov 29, 20240.44500.44500.44500.44500.4393-
Nov 28, 20240.45500.43000.43000.44500.43938,924
Nov 27, 20240.45500.44060.44060.44500.439310,000
Nov 26, 20240.45500.45000.45000.45000.44433,716
Nov 25, 20240.45500.43000.43000.45000.44435,407
Nov 22, 20240.46000.47000.42600.45250.44679,637
Nov 21, 20240.46000.43500.43500.45250.44671,161
Nov 20, 20240.46000.47000.43500.45500.4492704
Nov 19, 20240.46500.44100.44000.45500.44928,911,796
Nov 18, 20240.46500.44000.44000.45500.4492164,803
Nov 15, 20240.46500.47600.44000.45900.453246,765
Nov 14, 20240.46500.45750.44300.46500.459121,132
Nov 13, 20240.46500.45000.45000.46500.4591500,000
Nov 12, 20240.46500.44400.44400.46500.459110,000
Nov 11, 20240.46500.46000.45000.46700.461112,691
Nov 8, 20240.46500.47000.46280.47000.464011,375,810
Nov 7, 20240.47000.47000.47000.47000.4640-
Nov 6, 20240.46500.48100.46280.47000.46407,878,653
Nov 5, 20240.46500.46370.46280.47000.464034,451
Nov 4, 20240.47000.47000.47000.47000.4640-
Nov 1, 20240.46500.49000.45000.47000.4640252,419
Oct 31, 20240.47000.47000.47000.47000.4640-
Oct 30, 20240.46000.49000.45000.47000.4640200,617
Oct 29, 20240.46000.47150.47150.46750.461561,280
Oct 28, 20240.46250.46250.46250.46250.4566-
Oct 25, 20240.45500.48500.45440.46250.45662,090,822
Oct 24, 20240.45500.46800.46800.45500.449260,000
Oct 23, 20240.45500.47000.43500.46000.4541260,305
Oct 22, 20240.45500.46000.43000.45000.44437,191,833
Oct 21, 20240.45500.43600.43500.45000.444330,800
Oct 18, 20240.45500.47000.44500.45000.4443100,002
Oct 17, 20240.45500.46000.44000.45000.444396,423
Oct 16, 20240.44450.44450.44450.45000.44437,500
Oct 15, 20240.45500.47000.44000.45000.444363,579
Oct 14, 20240.45500.44000.44000.45000.44437,114
Oct 11, 20240.45500.47000.43000.45000.4443153,287
Oct 10, 2024 0.0056 Dividend
Oct 10, 20240.45500.44250.44000.45000.444318,314
Oct 9, 20240.45500.46600.44000.45000.438756,108
Oct 8, 20240.45500.46200.44000.45000.43871,859,470
Oct 7, 20240.45500.48000.44000.45000.438799,499
Oct 4, 20240.45500.46600.43000.45000.43871,677
Oct 3, 20240.45500.47000.43000.45000.4387164
Oct 2, 20240.45500.46000.45000.45000.43874,386
Oct 1, 20240.45000.45000.45000.45000.4387-
Sep 30, 20240.45500.47000.47000.45000.438772
Sep 27, 20240.46500.49000.45480.47000.4582114,773
Sep 26, 20240.46500.49000.45000.47000.458231,322
Sep 25, 20240.47000.47000.47000.47000.4582181,304
Sep 24, 20240.46500.49000.44000.47500.4631150,092
Sep 23, 20240.46500.46000.44000.46500.4534171,844
Sep 20, 20240.46500.45500.44000.46500.4534185,018
Sep 19, 20240.46500.46000.44000.46500.453484,410
Sep 18, 20240.46500.45320.44510.46500.4534153,065
Sep 17, 20240.46500.49000.44000.46500.453475,052
Sep 16, 20240.46500.46000.44510.46500.4534259,562
Sep 13, 20240.46500.44500.44500.46500.453423,092
Sep 12, 20240.46500.44800.44800.46500.4534250,000
Sep 11, 20240.46500.49000.44000.46500.4534150,048
Sep 10, 20240.46500.46000.46000.46500.45343,339
Sep 9, 20240.46500.45500.45500.46500.45341,675,000
Sep 6, 20240.46500.46740.44880.46500.453410,871
Sep 5, 20240.46500.49000.44880.46500.453465,847
Sep 4, 20240.46500.49000.44000.46500.453426,398
Sep 3, 20240.46500.49000.44000.46500.453445,848
Sep 2, 20240.46500.45120.45120.46500.45346,125
Aug 30, 20240.46500.46740.44880.46500.453439,039
Aug 29, 20240.46500.49000.44200.46500.453420,020
Aug 28, 20240.46500.47000.44880.46500.453488,916
Aug 27, 20240.46500.46500.46500.46500.4534-
Aug 23, 20240.46500.45500.45500.46500.453435,000
Aug 22, 20240.46500.49000.43100.46500.453430,179
Aug 21, 20240.46500.46740.44260.46000.448577,990
Aug 20, 20240.46500.45500.45500.46500.45341,500,000
Aug 19, 20240.46500.46500.46500.46500.4534-
Aug 16, 20240.46500.44250.44240.46500.45346,408
Aug 15, 20240.46500.46750.45000.46000.44851,105,000
Aug 14, 20240.46500.47000.44220.46000.448523,525
Aug 13, 20240.46500.47190.47190.46500.453450,000
Aug 12, 20240.46500.47190.44210.46500.453464,655
Aug 9, 20240.46500.49000.44000.46500.4534150,613
Aug 8, 20240.46500.49000.44000.46500.45344,122
Aug 7, 20240.46500.44550.44200.46500.453453,365
Aug 6, 20240.46500.47200.45100.46500.4534582,218
Aug 5, 20240.46500.44170.44170.46500.45343,750
Aug 2, 20240.46500.49000.44000.46500.45347,620
Aug 1, 20240.46500.44550.44550.46500.453460,000
Jul 31, 20240.46500.47200.44000.46500.45341,391,491
Jul 30, 20240.46500.47750.43800.46500.4534304,698
Jul 29, 20240.46500.44500.44500.46500.453442,294
Jul 26, 20240.46500.49000.44000.46500.453447,015
Jul 25, 20240.46500.46500.44460.46500.4534149,019
Jul 24, 20240.46500.46500.44500.46500.4534225,354
Jul 23, 20240.46500.44500.44240.44500.433982,087
Jul 22, 20240.46500.45750.44230.46500.453417,704
Jul 19, 20240.46500.49000.45750.46500.453431,385
Jul 18, 20240.46500.44350.44250.46500.453473,439
Jul 17, 20240.46500.45750.44200.46500.453411,982
Jul 16, 20240.46500.49000.44000.46500.4534102,679
Jul 15, 20240.46500.45000.44200.45000.438720,000
Jul 12, 20240.46500.45100.45000.46500.453413,414,160
Jul 11, 20240.46500.46500.46500.46500.4534-
Jul 10, 20240.46500.49000.43000.46500.45342,251,427
Jul 9, 20240.46500.45750.44000.45000.438744,697
Jul 8, 20240.47500.49000.45000.47000.458215,295
Jul 5, 20240.47500.45200.44500.47500.463144,771
Jul 4, 20240.47500.50000.45000.47500.463113,846
Jul 3, 20240.47500.45200.45000.47500.463123,346
Jul 2, 20240.48000.46000.45000.47500.463176,920
Jul 1, 20240.48000.48000.48000.48000.4680-
Jun 28, 20240.48000.50000.50000.48000.46804
Jun 27, 20240.48000.46400.46400.48000.46804,337
Jun 26, 20240.48000.50000.46000.48000.468011,923
Jun 25, 20240.48000.50000.48000.48000.468038,823
Jun 24, 20240.48500.48000.45000.48000.4680116,070
Jun 21, 20240.49000.49000.47000.48500.4729786,903
Jun 20, 20240.49000.49000.49000.49000.4777-
Jun 19, 20240.49500.52000.47000.49000.4777661
Jun 18, 20240.49500.49500.49500.49500.4826-
Jun 17, 20240.49500.50450.47000.49500.482619,861
Jun 14, 20240.49500.48500.47050.49500.482625,759
Jun 13, 2024 0.0056 Dividend
Jun 13, 20240.49500.76400.76400.49500.482624,358,974
Jun 12, 20240.49500.52000.52000.49500.47723
Jun 11, 20240.49500.52000.52000.49500.477286
Jun 10, 20240.49500.49500.49500.49500.4772-
Jun 7, 20240.49500.52000.48230.49500.47724,207
Jun 6, 20240.49500.49470.49470.49500.477225,000
Jun 5, 20240.49500.49500.49500.49500.4772-
Jun 4, 20240.49500.52000.47000.49500.4772148
Jun 3, 20240.49500.49500.49500.49500.4772-
May 31, 20240.49500.49500.49500.49500.4772-
May 30, 20240.49500.52000.52000.49500.477217
May 29, 20240.49500.50000.50000.49500.477232,000
May 28, 20240.49500.52000.49260.49500.477239,512
May 24, 20240.49500.52000.52000.49500.47724
May 23, 20240.49500.52000.47000.49500.477250,048
May 22, 20240.49500.52000.49160.49500.4772273,894
May 21, 20240.49500.52000.51400.49500.47722,913
May 20, 20240.49500.51000.48500.49500.477226,345
May 17, 20240.49500.47000.47000.49500.47721,683
May 16, 20240.49000.49750.47000.49500.4772216,642
May 15, 20240.48500.51000.47600.49000.4723464,379
May 14, 20240.47500.50000.46000.48500.46755,550
May 13, 20240.47500.50000.45000.47500.45795,683
May 10, 20240.47500.48500.48500.47500.45792,000
May 9, 20240.47500.49500.46490.47500.4579104,140
May 8, 20240.47000.49500.45250.47500.457972,012
May 7, 20240.47000.49740.47000.47500.4579134,912
May 3, 20240.47000.48000.44660.47000.4531177,196
May 2, 20240.47250.50000.44000.47000.453118,123
May 1, 20240.47250.50000.44500.45000.4338364,885
Apr 30, 20240.47250.47500.44500.47300.456079,069
Apr 29, 20240.47250.50000.44500.47250.455548,193
Apr 26, 20240.47250.48000.48000.47250.45551,636
Apr 25, 20240.47250.47250.47250.47250.4555-
Apr 24, 20240.46250.49400.46080.47250.455516,393
Apr 23, 20240.45750.45200.43500.45200.43571,025,546
Apr 22, 20240.45750.45000.43500.45750.44103,394
Apr 19, 20240.46000.44000.44000.45750.441011,261
Apr 18, 20240.46000.44000.44000.46000.443415,000
Apr 17, 20240.46000.48000.44000.46000.443410,078
Apr 16, 20240.46000.45000.45000.46000.4434150,000
Apr 15, 20240.46000.45220.45000.46000.4434213,489
Apr 12, 20240.46000.45000.43000.45000.433870,231
Apr 11, 20240.46000.46000.46000.46000.4434-
Apr 10, 20240.46500.48000.44000.46000.44341,918
Apr 9, 20240.47000.45380.44000.46000.4434208,210
Apr 8, 20240.47000.45540.45000.46500.44827,555
Apr 5, 20240.47000.49000.49000.47000.453150
Apr 4, 2024 0.0154 Dividend
Apr 4, 20240.47500.44000.44000.47000.453179,368
Apr 3, 20240.47000.47000.45000.46000.428617,521
Apr 2, 20240.47000.49000.45000.47000.4379102,083
Mar 28, 20240.47500.50000.45000.47000.4379405,450
Mar 27, 20240.47500.50000.45000.45000.4193227,190
Mar 26, 20240.48500.50000.45000.47500.4426356,155
Mar 25, 20240.50500.49000.45000.48000.4472371,203
Mar 22, 20240.51000.52000.49000.50500.470512,346
Mar 21, 20240.51000.51400.49510.51000.475262,578
Mar 20, 20240.51500.53000.49000.51000.4752405,583
Mar 19, 20240.51500.50640.50000.51500.479847,058
Mar 18, 20240.52500.53000.52600.51500.47981,592
Mar 15, 20240.52000.54000.51000.52500.4891750,339
Mar 14, 20240.53500.52000.52000.53000.493823,958
Mar 13, 20240.54000.53700.53700.54000.5031800
Mar 12, 20240.54000.53800.53800.54000.50311,544
Mar 11, 20240.54000.54000.54000.54000.5031-
Mar 8, 20240.54000.53920.53920.54000.5031690
Mar 7, 20240.54000.56000.52000.54000.50313,650,942
Mar 6, 20240.54000.52000.52000.54000.50314,199
Mar 5, 20240.54000.53000.53000.54000.503110,000
Mar 4, 20240.54000.54000.54000.54000.5031-
Mar 1, 20240.55000.57000.54120.54000.503111,540
Feb 29, 20240.55000.57000.53000.55000.512425,307
Feb 28, 20240.55000.57000.53000.55000.51242,857
Feb 27, 20240.54000.54400.53000.55000.51247,015
Feb 26, 20240.54000.54000.54000.54000.5031-
Feb 23, 20240.54500.54000.53000.54500.507811,250
Feb 22, 20240.55000.54440.54440.54500.507818,268
Feb 21, 20240.55000.56400.56400.55000.51245
Feb 20, 20240.55000.55000.55000.55000.5124-
Feb 19, 20240.55300.57000.53000.55000.51244,507
Feb 16, 20240.55300.55300.55300.55300.5152-
Feb 15, 20240.55500.57000.53600.55300.515231,921
Feb 14, 20240.56000.57400.53800.55500.517128,502
Feb 13, 20240.56000.56000.56000.56000.5217-
Feb 12, 20240.56000.56360.54000.56000.521710,689
Feb 9, 20240.56000.56000.56000.56000.52171,000
Feb 8, 20240.56000.56000.56000.56000.5217-
Feb 7, 20240.56000.58000.54500.56000.52172,192,520
Feb 6, 20240.56100.58000.54000.56000.5217227,077
Feb 5, 20240.56100.57000.54400.56200.523617,788
Feb 2, 20240.56100.57100.57100.56200.52363,000
Feb 1, 20240.56100.55800.55800.55800.519910,000
Jan 31, 20240.56100.56300.54400.56100.522742,506
Jan 30, 20240.56100.57400.54400.56100.522776,836
Jan 29, 20240.56100.54400.54400.56100.522711,492
Jan 26, 20240.56100.58000.54400.56100.522710,016
Jan 25, 20240.56100.56100.56100.56100.5227-
Jan 24, 20240.56200.54400.54400.56100.522719,273
Jan 23, 20240.56200.56200.56200.56200.5236-
Jan 22, 20240.56200.57460.55000.56000.521715,825
Jan 19, 20240.56100.58000.54400.56200.523654,358
Jan 18, 20240.56100.57640.54830.56200.523613,273
Jan 17, 20240.56100.58000.54830.56200.523617,810
Jan 16, 20240.56000.55000.55000.56100.522734,974
Jan 15, 20240.57000.57000.54200.55800.519928,594

Related Tickers

SVM.L SVM UK Emerging Ord
67.50
0.00%
 
BMD.L Baronsmead Second Venture Trust Ord
53.50
0.00%
 
TMI.L Taylor Maritime Investments Ord
0.9550
+0.52%
 
MINI.L Miton UK Microcap Ord
44.14
-3.19%
 
RIII.L Rights & Issues Investment Trust Ord
2,240.00
-0.88%
 
SHIP.L Tufton Assets Ord
1.1900
-0.83%
 
MTU.L Montanaro UK Smaller Companies Ord
99.40
+1.02%
 
TEM.L Templeton Emerging Mkts Invmt Tr TEMIT
166.76
+0.82%
 
JEGI.L JPMorgan European Growth & Income Ord
101.70
+0.69%
 
CVCG.L CVC Income & Growth GBP
120.20
-1.68%