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 | -0.6 | -0.554528650647 | 108.2 | 109 | 107 | 835676 | 108.23191412 | DE |
| 4 | 2 | 1.89393939394 | 105.6 | 109.6 | 105.2 | 873429 | 107.93844572 | DE |
| 12 | 2.6 | 2.47619047619 | 105 | 109.6 | 102 | 1059808 | 106.26596249 | DE |
| 26 | -5 | -4.4404973357 | 112.6 | 113.2 | 96.8 | 1415191 | 104.87243897 | DE |
| 52 | -14.8 | -12.091503268 | 122.4 | 123 | 96.8 | 1275812 | 109.4174838 | DE |
| 156 | -10.8 | -9.12162162162 | 118.4 | 147 | 96.8 | 1108122 | 122.77204871 | DE |
| 260 | -27.4 | -20.2962962963 | 135 | 147 | 96.8 | 871080 | 124.51693545 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 107.6 | -0.4 | -0.37 | 108 | 108 | 107 | 685342 |
| 1721665800 | 108 | -0.2 | -0.18 | 107.6 | 108.2 | 107.6 | 528314 |
| 1721406600 | 108.2 | -0.2 | -0.18 | 108 | 108.4 | 108 | 498513 |
| 1721320200 | 108.4 | -0.2 | -0.18 | 108.4 | 109 | 107.8 | 1681339 |
| 1721233800 | 108.6 | 0 | 0.00 | 108.2 | 108.6 | 108 | 784874 |
| 1721147400 | 108.6 | -0.4 | -0.37 | 108.6 | 108.8 | 108.4 | 857829 |
| 1721061000 | 109 | -0.2 | -0.18 | 109.4 | 109.4 | 108.6 | 535800 |
| 1720801800 | 109.2 | -0.2 | -0.18 | 109 | 109.4 | 109 | 1065451 |
| 1720715400 | 109.4 | -0.2 | -0.18 | 109.4 | 109.4 | 108.2 | 1654077 |
| 1720629000 | 109.6 | 1.6 | 1.48 | 108.2 | 109.6 | 107.4 | 1216629 |
| 1720542600 | 108 | 0 | 0.00 | 107 | 108.2 | 107 | 786374 |
| 1720456200 | 108 | -0.8 | -0.74 | 107.2 | 108 | 107 | 678378 |
| 1720197000 | 108.8 | 2.2 | 2.06 | 106.6 | 108.8 | 105.8 | 1575698 |
| 1720110600 | 106.6 | 0.2 | 0.19 | 106 | 106.6 | 106 | 501673 |
| 1720024200 | 106.4 | 0.8 | 0.76 | 106 | 106.4 | 105.8 | 587727 |
| 1719937800 | 105.6 | -0.2 | -0.19 | 105.6 | 105.6 | 105.4 | 534435 |
| 1719851400 | 105.8 | 0.2 | 0.19 | 105.4 | 106.6 | 105.2 | 684133 |
| 1719592200 | 105.6 | -0.4 | -0.38 | 105.8 | 106.4 | 105.6 | 604471 |
| 1719505800 | 106 | 0 | 0.00 | 105.4 | 106 | 105.4 | 1090757 |
| 1719419400 | 106 | 0.2 | 0.19 | 105.6 | 106 | 105.6 | 916758 |
| 1719333000 | 105.8 | 0 | 0.00 | 105.8 | 106.2 | 105.4 | 566109 |
| 1719246600 | 105.8 | -0.2 | -0.19 | 105.8 | 106 | 105.6 | 524813 |
| 1718987400 | 106 | 0.8 | 0.76 | 106 | 106 | 105.4 | 727854 |
| 1718901000 | 105.2 | -0.8 | -0.75 | 105.6 | 105.8 | 105.2 | 451122 |
| 1718814600 | 106 | 0.6 | 0.57 | 106.2 | 106.2 | 105.4 | 1071289 |
| 1718728200 | 105.4 | -0.2 | -0.19 | 106.6 | 106.6 | 105.4 | 1303789 |
| 1718641800 | 105.6 | -0.4 | -0.38 | 106 | 106 | 105.2 | 673488 |
| 1718382600 | 106 | 1.6 | 1.53 | 105.4 | 106.2 | 104.8 | 820817 |
| 1718296200 | 104.4 | -0.8 | -0.76 | 105.2 | 105.8 | 104.4 | 2891436 |
| 1718209800 | 105.2 | 0.6 | 0.57 | 104.6 | 105.6 | 104.6 | 417430 |
| 1718123400 | 104.6 | -0.2 | -0.19 | 105 | 105.2 | 104.6 | 1483174 |
| 1718037000 | 104.8 | -1.2 | -1.13 | 105.6 | 106 | 104.8 | 1144453 |
| 1717777800 | 106 | 0.4 | 0.38 | 105.4 | 106 | 105.2 | 585398 |
| 1717691400 | 105.6 | 0 | 0.00 | 105.2 | 106 | 105.2 | 435417 |
| 1717605000 | 105.6 | -0.2 | -0.19 | 106.2 | 106.2 | 105.4 | 932005 |
| 1717518600 | 105.8 | -0.2 | -0.19 | 105.6 | 106 | 105.6 | 935916 |
| 1717432200 | 106 | 0 | 0.00 | 106.2 | 106.2 | 105.6 | 785874 |
| 1717173000 | 106 | 0.6 | 0.57 | 106 | 106.2 | 105.4 | 1473787 |
| 1717086600 | 105.4 | 0 | 0.00 | 106.8 | 106.8 | 104.8 | 684693 |
| 1717000200 | 105.4 | 1 | 0.96 | 104.6 | 106 | 104.4 | 2339723 |
| 1716913800 | 104.4 | 0.8 | 0.77 | 103.6 | 104.4 | 103.6 | 974490 |
| 1716568200 | 103.6 | 1.6 | 1.57 | 103.2 | 103.6 | 102.2 | 731778 |
| 1716481800 | 102 | -2.8 | -2.67 | 103 | 103.8 | 102 | 1565998 |
| 1716395400 | 104.8 | 0 | 0.00 | 105.4 | 105.6 | 104.8 | 1431487 |
| 1716309000 | 104.8 | -0.6 | -0.57 | 106.4 | 107 | 104.6 | 2727128 |
| 1716222600 | 105.4 | -1.2 | -1.13 | 107.6 | 107.6 | 105.4 | 1383822 |
| 1715963400 | 106.6 | -1.4 | -1.30 | 107.2 | 108 | 106.6 | 640030 |
| 1715877000 | 108 | 0.4 | 0.37 | 108 | 108 | 107.2 | 1519074 |
| 1715790600 | 107.6 | 1.2 | 1.13 | 106.8 | 107.8 | 106.8 | 1015955 |
| 1715704200 | 106.4 | -0.4 | -0.37 | 106.8 | 107.4 | 106.4 | 1191645 |
| 1715617800 | 106.8 | -0.2 | -0.19 | 106.6 | 107.2 | 106.6 | 369868 |
| 1715358600 | 107 | 0.6 | 0.56 | 106.4 | 107.4 | 106.4 | 1757659 |
| 1715272200 | 106.4 | -0.2 | -0.19 | 106.8 | 106.8 | 106.4 | 558907 |
| 1715185800 | 106.6 | 0 | 0.00 | 106.6 | 106.8 | 106 | 835770 |
| 1715099400 | 106.6 | -0.2 | -0.19 | 106.6 | 107.4 | 105.2 | 2004549 |
| 1714753800 | 106.8 | 0.4 | 0.38 | 105.8 | 106.8 | 105.8 | 761520 |
| 1714667400 | 106.4 | 0.4 | 0.38 | 106.2 | 106.6 | 105.6 | 903297 |
| 1714581000 | 106 | 0.4 | 0.38 | 105 | 106.4 | 105 | 3378749 |
| 1714494600 | 105.6 | -0.2 | -0.19 | 105.8 | 107.8 | 105.4 | 2068539 |
| 1714408200 | 105.8 | 1.8 | 1.73 | 103.8 | 106 | 103.4 | 1173304 |
| 1714149000 | 104 | 1.6 | 1.56 | 103.6 | 104 | 103.2 | 1082636 |
| 1714062600 | 102.4 | -1.4 | -1.35 | 102 | 104.4 | 101.6 | 1428845 |
| 1713976200 | 103.8 | 1.8 | 1.76 | 102 | 104 | 102 | 1606533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
