Bluefield Solar Income Fund Limited (BSIF)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 2.70855904659 | 92.3 | 94.8 | 92 | 318713 | 93.61441542 | DE |
| 4 | -1.5 | -1.55763239875 | 96.3 | 96.7 | 91.4 | 685559 | 94.02947052 | DE |
| 12 | -9.4 | -9.02111324376 | 104.2 | 107.8 | 91.4 | 1126649 | 99.46726365 | DE |
| 26 | -11.2 | -10.5660377358 | 106 | 112.4 | 91.4 | 980687 | 103.64344043 | DE |
| 52 | -24 | -20.202020202 | 118.8 | 120 | 91.4 | 1183594 | 104.62033863 | DE |
| 156 | -29.2 | -23.5483870968 | 124 | 147 | 91.4 | 1167587 | 120.16505262 | DE |
| 260 | -46.7 | -33.0035335689 | 141.5 | 147 | 91.4 | 925281 | 122.09982994 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 94.8 | 0.2 | 0.21 | 94.8 | 94.8 | 94.8 | 212787 |
| 1735839000 | 94.6 | 0.4 | 0.42 | 94.3 | 94.8 | 93.9 | 412069 |
| 1735666200 | 94.2 | 1.9 | 2.06 | 93.4 | 94.2 | 93.4 | 238003 |
| 1735579800 | 92.3 | -0.7 | -0.75 | 92.4 | 93.9 | 92.3 | 230895 |
| 1735320600 | 93 | 0.4 | 0.43 | 92.3 | 93.2 | 92 | 393883 |
| 1735061400 | 92.6 | 0.2 | 0.22 | 92.7 | 92.7 | 92.6 | 201526 |
| 1734975000 | 92.4 | -0.3 | -0.32 | 91.4 | 92.8 | 91.4 | 702102 |
| 1734715800 | 92.7 | 1.2 | 1.31 | 92.3 | 92.7 | 91.5 | 1353406 |
| 1734629400 | 91.5 | -1.1 | -1.19 | 92.7 | 92.7 | 91.5 | 1267165 |
| 1734543000 | 92.6 | -0.6 | -0.64 | 94.3 | 94.3 | 92.6 | 540165 |
| 1734456600 | 93.2 | -1.3 | -1.38 | 95.3 | 95.3 | 93.2 | 762292 |
| 1734370200 | 94.5 | -0.6 | -0.63 | 95.8 | 95.8 | 94.5 | 1566742 |
| 1734111000 | 95.1 | -0.7 | -0.73 | 95.5 | 95.7 | 94.8 | 962511 |
| 1734024600 | 95.8 | 0.6 | 0.63 | 96 | 96 | 95.5 | 562950 |
| 1733938200 | 95.2 | -1.5 | -1.55 | 96.2 | 96.5 | 95.2 | 597516 |
| 1733851800 | 96.7 | 0 | 0.00 | 96.2 | 96.7 | 96.2 | 446506 |
| 1733765400 | 96.7 | 0.1 | 0.10 | 95 | 96.7 | 95 | 722956 |
| 1733506200 | 96.6 | 0.3 | 0.31 | 96.3 | 96.6 | 96.3 | 693816 |
| 1733419800 | 96.3 | 0.3 | 0.31 | 96 | 96.4 | 96 | 949826 |
| 1733333400 | 96 | 1 | 1.05 | 95 | 96.7 | 95 | 1572006 |
| 1733247000 | 95 | -1.3 | -1.35 | 96.1 | 96.1 | 95 | 995805 |
| 1733160600 | 96.3 | 0.7 | 0.73 | 95.6 | 96.3 | 95.6 | 533031 |
| 1732901400 | 95.6 | -1.6 | -1.65 | 96.5 | 96.5 | 95.4 | 1656380 |
| 1732815000 | 97.2 | 2.9 | 3.08 | 95 | 98 | 95 | 1405819 |
| 1732728600 | 94.3 | -0.3 | -0.32 | 94.8 | 95.8 | 94 | 776320 |
| 1732642200 | 94.6 | -0.7 | -0.73 | 95 | 95.4 | 94.6 | 3199373 |
| 1732555800 | 95.3 | 0.9 | 0.95 | 95.7 | 95.7 | 95 | 512821 |
| 1732296600 | 94.4 | -0.9 | -0.94 | 95.8 | 95.8 | 94.4 | 1201765 |
| 1732210200 | 95.3 | -1.8 | -1.85 | 96.6 | 96.6 | 95 | 1635797 |
| 1732123800 | 97.1 | 0.4 | 0.41 | 96.8 | 97.3 | 96.7 | 710815 |
| 1732037400 | 96.7 | 0.9 | 0.94 | 96.2 | 97 | 96.1 | 816142 |
| 1731951000 | 95.8 | 0 | 0.00 | 96.8 | 96.8 | 95.4 | 1687579 |
| 1731691800 | 95.8 | -0.9 | -0.93 | 96.6 | 96.9 | 95.1 | 938075 |
| 1731605400 | 96.7 | 0 | 0.00 | 97 | 97.8 | 96.1 | 2013377 |
| 1731519000 | 96.7 | -1.3 | -1.33 | 99 | 99 | 96.7 | 2307794 |
| 1731432600 | 98 | -2.2 | -2.20 | 100.2 | 100.2 | 98 | 888486 |
| 1731346200 | 100.2 | -1.8 | -1.76 | 102 | 102 | 100.2 | 999793 |
| 1731087000 | 102 | -0.6 | -0.58 | 102.4 | 102.6 | 102 | 417814 |
| 1731000600 | 102.6 | 0.6 | 0.59 | 104 | 104 | 102.2 | 830637 |
| 1730914200 | 102 | 0 | 0.00 | 104.6 | 104.6 | 102 | 744092 |
| 1730827800 | 102 | -2 | -1.92 | 104.2 | 104.2 | 102 | 1067547 |
| 1730741400 | 104 | 0 | 0.00 | 104.6 | 105 | 104 | 536220 |
| 1730482200 | 104 | -1 | -0.95 | 106 | 106 | 104 | 466860 |
| 1730395800 | 105 | -1.8 | -1.69 | 106.6 | 106.6 | 105 | 2161116 |
| 1730309400 | 106.8 | 1 | 0.95 | 106.2 | 107 | 106.2 | 1159180 |
| 1730223000 | 105.8 | -1.2 | -1.12 | 105.8 | 105.8 | 105.8 | 1678858 |
| 1730136600 | 107 | 0.8 | 0.75 | 106 | 107 | 106 | 1385053 |
| 1729873800 | 106.2 | 0 | 0.00 | 105.8 | 106.4 | 105.8 | 366579 |
| 1729787400 | 106.2 | 0 | 0.00 | 106.8 | 106.8 | 106.2 | 1413608 |
| 1729701000 | 106.2 | -0.8 | -0.75 | 107.8 | 107.8 | 106 | 641321 |
| 1729614600 | 107 | 1 | 0.94 | 107 | 107 | 106 | 2529670 |
| 1729528200 | 106 | -0.4 | -0.38 | 106.4 | 107 | 104 | 2101025 |
| 1729269000 | 106.4 | 0.6 | 0.57 | 106.8 | 106.8 | 106.4 | 1108293 |
| 1729182600 | 105.8 | 2 | 1.93 | 104.4 | 106.2 | 104.4 | 2612156 |
| 1729096200 | 103.8 | 0.2 | 0.19 | 105.2 | 105.2 | 103.8 | 905783 |
| 1729009800 | 103.6 | 0.2 | 0.19 | 103.6 | 104.2 | 103.4 | 3574920 |
| 1728923400 | 103.4 | -0.2 | -0.19 | 104.2 | 104.4 | 103.4 | 804194 |
| 1728664200 | 103.6 | 0 | 0.00 | 104.2 | 105.4 | 103.6 | 1183434 |
| 1728577800 | 103.6 | -4.6 | -4.25 | 107 | 107 | 103.2 | 1180661 |
| 1728491400 | 108.2 | 0 | 0.00 | 108.4 | 109 | 108.2 | 807150 |
| 1728405000 | 108.2 | -0.8 | -0.73 | 109 | 109.2 | 108.2 | 747250 |
| 1728318600 | 109 | 0.6 | 0.55 | 110 | 110 | 108.4 | 1120152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
