Bluefield Solar Income Fund Limited (BSIF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -1.69683257919 | 88.4 | 88.4 | 85.9 | 1051923 | 86.58000251 | DE |
| 4 | 2.1 | 2.47641509434 | 84.8 | 88.9 | 80.5 | 2027460 | 83.62542149 | DE |
| 12 | -8.1 | -8.52631578947 | 95 | 96.7 | 80.5 | 1420491 | 86.35793326 | DE |
| 26 | -22.3 | -20.4212454212 | 109.2 | 110.4 | 80.5 | 1231744 | 94.64422973 | DE |
| 52 | -15.1 | -14.8039215686 | 102 | 112.4 | 80.5 | 1223892 | 99.50326036 | DE |
| 156 | -34.9 | -28.6535303777 | 121.8 | 147 | 80.5 | 1219392 | 117.49830445 | DE |
| 260 | -47.1 | -35.1492537313 | 134 | 147 | 80.5 | 955080 | 119.69103985 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 86.7 | 0.6 | 0.70 | 87 | 87 | 86.3 | 1483343 |
| 1740418200 | 86.1 | 0.1 | 0.12 | 86 | 86.1 | 86 | 1340119 |
| 1740159000 | 86 | -0.6 | -0.69 | 88.3 | 88.3 | 85.9 | 849333 |
| 1740072600 | 86.6 | -0.9 | -1.03 | 88 | 88 | 86.3 | 557770 |
| 1739986200 | 87.5 | -0.7 | -0.79 | 88.4 | 88.4 | 87 | 1029051 |
| 1739899800 | 88.2 | 0 | 0.00 | 88.7 | 88.7 | 88.2 | 878123 |
| 1739813400 | 88.2 | 1.2 | 1.38 | 86.6 | 88.9 | 86.4 | 1610758 |
| 1739554200 | 87 | 1.2 | 1.40 | 86.9 | 87.3 | 85.7 | 1977036 |
| 1739467800 | 85.8 | 1.7 | 2.02 | 85.6 | 86.8 | 84.9 | 3642890 |
| 1739381400 | 84.1 | 2 | 2.44 | 82.1 | 85.2 | 82 | 1507853 |
| 1739295000 | 82.1 | 0.3 | 0.37 | 81.8 | 82.2 | 81.8 | 5604190 |
| 1739208600 | 81.8 | 0.2 | 0.25 | 82.2 | 82.2 | 81.6 | 3704671 |
| 1738949400 | 81.6 | 0.1 | 0.12 | 82 | 82 | 81.6 | 1256204 |
| 1738863000 | 81.5 | -0.1 | -0.12 | 82 | 82 | 80.5 | 4121950 |
| 1738776600 | 81.6 | 0.3 | 0.37 | 82 | 82.2 | 81.6 | 1728260 |
| 1738690200 | 81.3 | -0.3 | -0.37 | 81.9 | 81.9 | 81.3 | 1119938 |
| 1738603800 | 81.6 | -0.6 | -0.73 | 81.9 | 82.4 | 81.1 | 1772922 |
| 1738344600 | 82.2 | -1.2 | -1.44 | 83.3 | 83.3 | 81.9 | 3367408 |
| 1738258200 | 83.4 | 0.3 | 0.36 | 83 | 83.7 | 83 | 1508568 |
| 1738171800 | 83.1 | -0.2 | -0.24 | 84.8 | 84.8 | 82.7 | 1488811 |
| 1738085400 | 83.3 | -0.8 | -0.95 | 84.1 | 84.8 | 83.3 | 3660815 |
| 1737999000 | 84.1 | -1.4 | -1.64 | 85 | 85.1 | 84.1 | 1052567 |
| 1737739800 | 85.5 | 1.1 | 1.30 | 85.4 | 86 | 85.4 | 1022328 |
| 1737653400 | 84.4 | -1.6 | -1.86 | 86 | 86 | 84.2 | 1198274 |
| 1737567000 | 86 | -1.1 | -1.26 | 87.6 | 87.6 | 86 | 528885 |
| 1737480600 | 87.1 | 0.6 | 0.69 | 87.3 | 87.3 | 86.6 | 966749 |
| 1737394200 | 86.5 | -0.5 | -0.57 | 86.4 | 86.9 | 86.1 | 999119 |
| 1737135000 | 87 | -0.4 | -0.46 | 87.1 | 87.8 | 87 | 903268 |
| 1737048600 | 87.4 | 0.9 | 1.04 | 86.5 | 87.4 | 86 | 1594405 |
| 1736962200 | 86.5 | 1.1 | 1.29 | 85.7 | 86.5 | 85.7 | 2069100 |
| 1736875800 | 85.4 | 0.9 | 1.07 | 84.8 | 85.4 | 84.5 | 1490822 |
| 1736789400 | 84.5 | -1.1 | -1.29 | 85.7 | 85.7 | 84.2 | 4179778 |
| 1736530200 | 85.6 | -2.5 | -2.84 | 88.2 | 88.2 | 85.6 | 1258563 |
| 1736443800 | 88.1 | -1.4 | -1.56 | 91.2 | 91.2 | 88.1 | 1623303 |
| 1736357400 | 89.5 | -1.4 | -1.54 | 91.6 | 91.6 | 89.5 | 1537104 |
| 1736271000 | 90.9 | -2.1 | -2.26 | 92.5 | 93.1 | 90.9 | 876548 |
| 1736184600 | 93 | -1.8 | -1.90 | 94.9 | 95.1 | 93 | 1068046 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
