Nextenergy Solar Fund Limited (NESF)
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 | 0.1 | 0.153374233129 | 65.2 | 65.7 | 63.9 | 1798282 | 64.58420702 | DE |
| 4 | -5.5 | -7.76836158192 | 70.8 | 71.1 | 63.4 | 2648476 | 67.28135609 | DE |
| 12 | -13.7 | -17.3417721519 | 79 | 80 | 63.4 | 2198777 | 71.61792917 | DE |
| 26 | -14.2 | -17.8616352201 | 79.5 | 86.1 | 63.4 | 1794731 | 75.71695486 | DE |
| 52 | -24.4 | -27.2017837235 | 89.7 | 94.1 | 63.4 | 1735619 | 76.0501436 | DE |
| 156 | -36.7 | -35.9803921569 | 102 | 123 | 63.4 | 1461161 | 92.58973596 | DE |
| 260 | -58.7 | -47.3387096774 | 124 | 126.5 | 63.4 | 1221795 | 96.25352147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 65.099999 | 0.7 | 1.09 | 64.599999 | 65.7 | 64.599999 | 1090246 |
| 1734975000 | 64.4 | -0.1 | -0.16 | 65 | 65.099999 | 64.4 | 1998638 |
| 1734715800 | 64.5 | -0.3 | -0.46 | 65.2 | 65.4 | 63.9 | 2305961 |
| 1734629400 | 64.8 | -0.1 | -0.15 | 64.099999 | 65 | 63.4 | 3679961 |
| 1734543000 | 64.9 | 0.6 | 0.93 | 64.2 | 65 | 64.2 | 3440748 |
| 1734456600 | 64.3 | -1.7 | -2.58 | 66.2 | 66.2 | 64.3 | 2590858 |
| 1734370200 | 66 | -0.3 | -0.45 | 66.4 | 67.4 | 65.8 | 1052636 |
| 1734111000 | 66.3 | 0.1 | 0.15 | 66.599999 | 67 | 65.8 | 1215396 |
| 1734024600 | 66.2 | -1.3 | -1.93 | 67.6 | 67.6 | 66.2 | 1973973 |
| 1733938200 | 67.5 | -1.4 | -2.03 | 68.4 | 68.9 | 67 | 3166675 |
| 1733851800 | 68.9 | -0.4 | -0.58 | 68.2 | 69.3 | 68.2 | 1168267 |
| 1733765400 | 69.3 | -0.5 | -0.72 | 68.2 | 69.9 | 68.2 | 2683154 |
| 1733506200 | 69.8 | 1.2 | 1.75 | 67.7 | 71.1 | 67.7 | 1762542 |
| 1733419800 | 68.6 | -0.2 | -0.29 | 68.6 | 68.6 | 67.8 | 2960997 |
| 1733333400 | 68.8 | 0 | 0.00 | 69.5 | 70 | 68.4 | 4163660 |
| 1733247000 | 68.8 | -0.4 | -0.58 | 69.1 | 69.4 | 68.8 | 3825122 |
| 1733160600 | 69.2 | 0.1 | 0.14 | 69.6 | 69.6 | 68.8 | 1715373 |
| 1732901400 | 69.1 | -1.9 | -2.68 | 70.8 | 71.1 | 69.1 | 6878356 |
| 1732815000 | 71 | 0.8 | 1.14 | 70.2 | 72 | 70.2 | 2000445 |
| 1732728600 | 70.2 | 0.2 | 0.29 | 69.5 | 70.5 | 69.2 | 1787660 |
| 1732642200 | 70 | -0.8 | -1.13 | 70.2 | 71 | 69.7 | 3290546 |
| 1732555800 | 70.8 | 0.3 | 0.43 | 70.7 | 71.4 | 70.4 | 2207173 |
| 1732296600 | 70.5 | -0.7 | -0.98 | 71.5 | 72.1 | 70.5 | 1612258 |
| 1732210200 | 71.2 | -0.7 | -0.97 | 71.9 | 73 | 70.1 | 4889320 |
| 1732123800 | 71.9 | -0.2 | -0.28 | 72.7 | 72.7 | 71.9 | 664362 |
| 1732037400 | 72.1 | 1.9 | 2.71 | 70.9 | 72.1 | 70.7 | 1834686 |
| 1731951000 | 70.2 | -2.1 | -2.90 | 72.3 | 72.3 | 70.2 | 4379152 |
| 1731691800 | 72.3 | 0.2 | 0.28 | 73 | 73 | 72.3 | 1684692 |
| 1731605400 | 72.1 | -1.5 | -2.04 | 72.7 | 73 | 71.8 | 2058894 |
| 1731519000 | 73.6 | -0.8 | -1.08 | 75 | 75.9 | 73.6 | 2880070 |
| 1731432600 | 74.4 | -1.2 | -1.59 | 75.9 | 75.9 | 74.2 | 1219143 |
| 1731346200 | 75.6 | 1 | 1.34 | 75 | 75.7 | 74.6 | 2904965 |
| 1731087000 | 74.6 | 1.1 | 1.50 | 73.4 | 74.8 | 73 | 1853719 |
| 1731000600 | 73.5 | 1 | 1.38 | 72.8 | 74.1 | 72.5 | 2967121 |
| 1730914200 | 72.5 | -0.3 | -0.41 | 74 | 74 | 72.3 | 2068759 |
| 1730827800 | 72.8 | -1.7 | -2.28 | 74 | 74.5 | 72.8 | 2168855 |
| 1730741400 | 74.5 | 0 | 0.00 | 74.5 | 75.4 | 74 | 1299562 |
| 1730482200 | 74.5 | -0.5 | -0.67 | 75.6 | 75.6 | 74.5 | 1693487 |
| 1730395800 | 75 | -1.8 | -2.34 | 77.1 | 77.1 | 74.6 | 3719737 |
| 1730309400 | 76.8 | 0.2 | 0.26 | 76.1 | 78 | 76.1 | 1322042 |
| 1730223000 | 76.6 | -0.4 | -0.52 | 78 | 78 | 75.6 | 1554575 |
| 1730136600 | 77 | -1.1 | -1.41 | 78.8 | 78.8 | 77 | 1217820 |
| 1729873800 | 78.1 | 0.9 | 1.17 | 77.1 | 78.6 | 77.1 | 1585885 |
| 1729787400 | 77.2 | 0.2 | 0.26 | 77.2 | 77.3 | 77 | 2106408 |
| 1729701000 | 77 | -0.1 | -0.13 | 77.3 | 77.3 | 76.6 | 791382 |
| 1729614600 | 77.1 | -0.3 | -0.39 | 77.2 | 77.2 | 76.4 | 1248917 |
| 1729528200 | 77.4 | 0.1 | 0.13 | 77 | 77.6 | 76.4 | 1670571 |
| 1729269000 | 77.3 | 0.2 | 0.26 | 77.5 | 77.5 | 77 | 975570 |
| 1729182600 | 77.1 | 1.7 | 2.25 | 76.2 | 77.1 | 76 | 1450698 |
| 1729096200 | 75.4 | 0 | 0.00 | 76 | 76.6 | 75.4 | 1900839 |
| 1729009800 | 75.4 | -1.9 | -2.46 | 77.3 | 77.3 | 75.4 | 3141292 |
| 1728923400 | 77.3 | 0.5 | 0.65 | 77.1 | 77.7 | 77.1 | 2139887 |
| 1728664200 | 76.8 | -0.2 | -0.26 | 76.5 | 76.9 | 76.1 | 2614525 |
| 1728577800 | 77 | -0.4 | -0.52 | 77.8 | 78 | 76.3 | 2713060 |
| 1728491400 | 77.4 | -0.4 | -0.51 | 77.9 | 77.9 | 76.9 | 1252504 |
| 1728405000 | 77.8 | -1.7 | -2.14 | 79.6 | 79.8 | 77.6 | 1828405 |
| 1728318600 | 79.5 | 0.3 | 0.38 | 79.4 | 80 | 79.2 | 1022792 |
| 1728059400 | 79.2 | 0.2 | 0.25 | 79 | 79.6 | 79 | 721218 |
| 1727973000 | 79 | 0.8 | 1.02 | 78.3 | 79.5 | 78.3 | 854885 |
| 1727886600 | 78.2 | -0.8 | -1.01 | 79.4 | 80 | 77.5 | 2137465 |
| 1727800200 | 79 | -1.3 | -1.62 | 80.4 | 80.4 | 79 | 1671439 |
| 1727713800 | 80.3 | 1.4 | 1.77 | 79.1 | 80.3 | 79.1 | 1129334 |
| 1727454600 | 78.9 | 0.3 | 0.38 | 79.2 | 79.2 | 78.9 | 985252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
