71.50p+0.20 (+0.28%)28 Mar 2024, 17:57
Nextenergy Solar Fund Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 71.60p | 72.30p | 70.90p | 71.50p | 2,631,723 |
Mar 27, 2024 | 71.30p | 71.80p | 70.50p | 71.30p | 709,914 |
Mar 26, 2024 | 71.40p | 73.90p | 70.50p | 71.20p | 1,121,156 |
Mar 25, 2024 | 71.90p | 73.90p | 71.50p | 71.50p | 2,159,857 |
Mar 22, 2024 | 73.30p | 73.90p | 71.90p | 71.90p | 1,674,219 |
Mar 21, 2024 | 72.10p | 72.90p | 71.20p | 72.40p | 1,259,594 |
Mar 20, 2024 | 71.40p | 73.10p | 71.10p | 72.00p | 1,213,519 |
Mar 19, 2024 | 73.00p | 74.00p | 71.40p | 72.00p | 1,447,428 |
Mar 18, 2024 | 73.30p | 74.30p | 73.00p | 73.20p | 852,738 |
Mar 15, 2024 | 74.20p | 75.60p | 73.40p | 73.60p | 928,029 |
Mar 14, 2024 | 74.50p | 75.50p | 74.00p | 74.00p | 888,109 |
Mar 13, 2024 | 75.50p | 75.50p | 74.60p | 75.00p | 1,258,122 |
Mar 12, 2024 | 76.00p | 76.00p | 74.60p | 74.70p | 2,012,670 |
Mar 11, 2024 | 76.50p | 76.60p | 74.70p | 75.20p | 1,478,872 |
Mar 8, 2024 | 75.00p | 75.80p | 74.80p | 75.80p | 1,324,107 |
Mar 7, 2024 | 75.80p | 75.80p | 74.50p | 75.20p | 1,475,958 |
Mar 6, 2024 | 75.50p | 76.40p | 74.60p | 75.50p | 906,805 |
Mar 5, 2024 | 75.60p | 75.90p | 74.60p | 75.00p | 735,247 |
Mar 4, 2024 | 76.00p | 76.90p | 74.50p | 75.50p | 1,229,301 |
Mar 1, 2024 | 75.40p | 76.70p | 75.20p | 75.50p | 747,452 |
Feb 29, 2024 | 77.00p | 77.00p | 74.80p | 75.10p | 4,184,310 |
Feb 28, 2024 | 74.90p | 76.00p | 74.60p | 75.00p | 1,729,059 |
Feb 27, 2024 | 75.10p | 76.00p | 74.60p | 74.70p | 1,931,067 |
Feb 26, 2024 | 75.20p | 75.80p | 74.51p | 75.20p | 833,108 |
Feb 23, 2024 | 75.00p | 75.30p | 74.30p | 75.20p | 3,127,136 |
Feb 22, 2024 | 74.00p | 75.30p | 74.00p | 74.90p | 1,003,845 |
Feb 21, 2024 | 73.90p | 74.70p | 73.10p | 74.20p | 1,602,963 |
Feb 20, 2024 | 73.80p | 74.60p | 73.00p | 73.70p | 539,821 |
Feb 19, 2024 | 73.60p | 74.20p | 73.00p | 73.80p | 1,352,629 |
Feb 16, 2024 | 74.20p | 74.50p | 73.20p | 73.70p | 3,299,781 |
Feb 15, 2024 | 77.10p | 77.90p | 73.50p | 73.60p | 4,163,436 |
Feb 14, 2024 | 78.00p | 78.50p | 76.70p | 77.00p | 795,477 |
Feb 13, 2024 | 78.00p | 78.50p | 76.16p | 77.00p | 1,153,018 |
Feb 12, 2024 | 78.80p | 79.80p | 76.14p | 77.30p | 1,815,906 |
Feb 9, 2024 | 79.50p | 80.16p | 77.70p | 78.00p | 2,528,678 |
Feb 8, 2024 | 81.70p | 81.70p | 78.50p | 79.20p | 3,314,780 |
Feb 7, 2024 | 81.10p | 82.70p | 79.33p | 80.20p | 1,504,423 |
Feb 6, 2024 | 82.90p | 83.70p | 80.40p | 80.60p | 1,685,806 |
Feb 5, 2024 | 83.80p | 85.80p | 81.50p | 81.70p | 1,397,753 |
Feb 2, 2024 | 87.00p | 87.00p | 83.60p | 83.70p | 1,674,215 |
Feb 1, 2024 | 85.60p | 86.30p | 85.00p | 85.00p | 1,079,723 |
Jan 31, 2024 | 87.00p | 88.10p | 86.00p | 86.30p | 797,281 |
Jan 30, 2024 | 87.00p | 88.80p | 85.60p | 86.30p | 1,612,287 |
Jan 29, 2024 | 87.40p | 88.70p | 87.00p | 87.00p | 1,040,101 |
Jan 26, 2024 | 88.00p | 89.50p | 86.20p | 87.00p | 735,621 |
Jan 25, 2024 | 87.50p | 89.40p | 87.08p | 87.40p | 689,107 |
Jan 24, 2024 | 88.20p | 89.40p | 87.10p | 87.50p | 328,401 |
Jan 23, 2024 | 88.70p | 89.46p | 87.78p | 88.20p | 1,189,901 |
Jan 22, 2024 | 89.00p | 89.50p | 87.10p | 88.40p | 591,635 |
Jan 19, 2024 | 89.10p | 90.50p | 87.00p | 88.00p | 880,363 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.