Shares Magazine
$0.47+0.00 (+0.00%)03 May 2024, 16:35
Us Solar Fund PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 19, 2024 | $0.46 | $0.44 | $0.44 | $0.46 | 11,261 |
| Apr 18, 2024 | $0.46 | $0.44 | $0.44 | $0.46 | 15,000 |
| Apr 17, 2024 | $0.46 | $0.48 | $0.44 | $0.46 | 10,078 |
| Apr 16, 2024 | $0.46 | $0.45 | $0.45 | $0.46 | 150,000 |
| Apr 15, 2024 | $0.46 | $0.45 | $0.45 | $0.46 | 213,489 |
| Apr 12, 2024 | $0.46 | $0.45 | $0.43 | $0.45 | 70,231 |
| Apr 10, 2024 | $0.47 | $0.48 | $0.44 | $0.46 | 1,918 |
| Apr 9, 2024 | $0.47 | $0.45 | $0.44 | $0.46 | 208,210 |
| Apr 8, 2024 | $0.47 | $0.46 | $0.45 | $0.47 | 7,555 |
| Apr 5, 2024 | $0.47 | $0.49 | $0.49 | $0.47 | 50 |
| Apr 4, 2024 | $0.47 | $0.44 | $0.44 | $0.47 | 79,368 |
| Apr 3, 2024 | $0.47 | $0.47 | $0.45 | $0.46 | 17,521 |
| Apr 2, 2024 | $0.47 | $0.49 | $0.45 | $0.47 | 102,083 |
| Mar 28, 2024 | $0.47 | $0.50 | $0.45 | $0.47 | 405,450 |
| Mar 27, 2024 | $0.47 | $0.50 | $0.45 | $0.45 | 227,190 |
| Mar 26, 2024 | $0.48 | $0.50 | $0.45 | $0.47 | 356,155 |
| Mar 25, 2024 | $0.51 | $0.49 | $0.45 | $0.48 | 371,203 |
| Mar 22, 2024 | $0.51 | $0.52 | $0.49 | $0.51 | 12,346 |
| Mar 21, 2024 | $0.51 | $0.51 | $0.50 | $0.51 | 62,578 |
| Mar 20, 2024 | $0.52 | $0.53 | $0.49 | $0.51 | 405,583 |
| Mar 19, 2024 | $0.52 | $0.51 | $0.50 | $0.52 | 47,058 |
| Mar 18, 2024 | $0.53 | $0.53 | $0.53 | $0.52 | 1,592 |
| Mar 15, 2024 | $0.52 | $0.54 | $0.51 | $0.53 | 750,339 |
| Mar 14, 2024 | $0.54 | $0.52 | $0.52 | $0.53 | 23,958 |
| Mar 13, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | 800 |
| Mar 12, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | 1,544 |
| Mar 8, 2024 | $0.54 | $0.54 | $0.54 | $0.54 | 690 |
| Mar 7, 2024 | $0.54 | $0.56 | $0.52 | $0.54 | 3,650,942 |
| Mar 6, 2024 | $0.54 | $0.52 | $0.52 | $0.54 | 4,199 |
| Mar 5, 2024 | $0.54 | $0.53 | $0.53 | $0.54 | 10,000 |
| Mar 1, 2024 | $0.55 | $0.57 | $0.54 | $0.54 | 11,540 |
| Feb 29, 2024 | $0.55 | $0.57 | $0.53 | $0.55 | 25,307 |
| Feb 28, 2024 | $0.55 | $0.57 | $0.53 | $0.55 | 2,857 |
| Feb 27, 2024 | $0.54 | $0.54 | $0.53 | $0.55 | 7,015 |
| Feb 23, 2024 | $0.55 | $0.54 | $0.53 | $0.55 | 11,250 |
| Feb 22, 2024 | $0.55 | $0.54 | $0.54 | $0.55 | 18,268 |
| Feb 21, 2024 | $0.55 | $0.56 | $0.56 | $0.55 | 5 |
| Feb 19, 2024 | $0.55 | $0.57 | $0.53 | $0.55 | 4,507 |
| Feb 15, 2024 | $0.56 | $0.57 | $0.54 | $0.55 | 31,921 |
| Feb 14, 2024 | $0.56 | $0.57 | $0.54 | $0.56 | 28,502 |
| Feb 12, 2024 | $0.56 | $0.56 | $0.54 | $0.56 | 10,689 |
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 |
|---|---|---|
| Trainline PLC | 320.80 | 6.58 |
| Phoenix Group Holdings PLC | 519.50 | 6.45 |
| Tritax Eurobox PLC | 59.70 | 5.66 |
| Vistry Group PLC | 1,287.00 | 5.06 |
| Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
| Genus PLC | 1,868.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tbc Bank Group PLC | 2,995.00 | -8.55 |
| Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
| Hiscox LTD | 1,114.00 | -5.19 |
| Watches Of Switzerland Group PLC | 332.00 | -3.77 |
| Rhi Magnesita N.V. | 3,555.00 | -3.13 |
| 4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day.