Us Solar Fund Plc (USF)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -3.44827586207 | 0.435 | 0.435 | 0.41 | 329077 | 0.42048226 | DE |
| 4 | -0.035 | -7.69230769231 | 0.455 | 0.465 | 0.41 | 141191 | 0.42692807 | DE |
| 12 | -0.035 | -7.69230769231 | 0.455 | 0.4705 | 0.41 | 736040 | 0.4592639 | DE |
| 26 | -0.065 | -13.4020618557 | 0.485 | 0.49 | 0.41 | 531786 | 0.46134763 | DE |
| 52 | -0.107 | -20.3036053131 | 0.527 | 0.564 | 0.41 | 728205 | 0.50797381 | DE |
| 156 | -0.538 | -56.1586638831 | 0.958 | 0.983 | 0.41 | 416129 | 0.57081994 | DE |
| 260 | -0.62 | -59.6153846154 | 1.04 | 1.095 | 0.41 | 300695 | 0.6474469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.415 | 6935 |
| 1734975000 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 30507 |
| 1734715800 | 0.42 | -0.0075 | -1.75 | 0.43 | 0.435 | 0.42 | 21127 |
| 1734629400 | 0.4275 | 0 | 0.00 | 0.435 | 0.435 | 0.425 | 5704 |
| 1734543000 | 0.4275 | 0.0075 | 1.79 | 0.435 | 0.435 | 0.4275 | 100097 |
| 1734456600 | 0.42 | -0.015 | -3.45 | 0.435 | 0.435 | 0.42 | 1487950 |
| 1734370200 | 0.435 | 0 | 0.00 | 0.44 | 0.44 | 0.435 | 0 |
| 1734111000 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1734024600 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 28556 |
| 1733938200 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1733851800 | 0.435 | 0 | 0.00 | 0.435 | 0.435 | 0.435 | 0 |
| 1733765400 | 0.435 | 0 | 0.00 | 0.445 | 0.445 | 0.435 | 839498 |
| 1733506200 | 0.435 | -0.005 | -1.14 | 0.435 | 0.435 | 0.435 | 118000 |
| 1733419800 | 0.44 | 0 | 0.00 | 0.445 | 0.457 | 0.435 | 1 |
| 1733333400 | 0.44 | 0 | 0.00 | 0.44 | 0.45 | 0.44 | 43 |
| 1733247000 | 0.44 | -0.005 | -1.12 | 0.44 | 0.45 | 0.44 | 169689 |
| 1733160600 | 0.445 | 0 | 0.00 | 0.455 | 0.465 | 0.445 | 0 |
| 1732901400 | 0.445 | 0 | 0.00 | 0.455 | 0.465 | 0.445 | 0 |
| 1732815000 | 0.445 | 0 | 0.00 | 0.455 | 0.455 | 0.445 | 8924 |
| 1732728600 | 0.445 | -0.005 | -1.11 | 0.455 | 0.465 | 0.445 | 10000 |
| 1732642200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.4345 | 3716 |
| 1732555800 | 0.45 | -0.0025 | -0.55 | 0.455 | 0.455 | 0.43 | 5407 |
| 1732296600 | 0.4525 | 0 | 0.00 | 0.46 | 0.46 | 0.438 | 9637 |
| 1732210200 | 0.4525 | -0.0025 | -0.55 | 0.46 | 0.46 | 0.445 | 1161 |
| 1732123800 | 0.455 | 0 | 0.00 | 0.46 | 0.46 | 0.4525 | 704 |
| 1732037400 | 0.455 | 0 | 0.00 | 0.465 | 0.465 | 0.455 | 8911796 |
| 1731951000 | 0.455 | -0.004 | -0.87 | 0.465 | 0.465 | 0.455 | 164803 |
| 1731691800 | 0.459 | -0.006 | -1.29 | 0.465 | 0.465 | 0.4575 | 46765 |
| 1731605400 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 21132 |
| 1731519000 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.4575 | 500000 |
| 1731432600 | 0.465 | -0.002 | -0.43 | 0.465 | 0.467 | 0.4595 | 10000 |
| 1731346200 | 0.467 | -0.003 | -0.64 | 0.465 | 0.47 | 0.4625 | 12691 |
| 1731087000 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 11375810 |
| 1731000600 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730914200 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 7878653 |
| 1730827800 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 34451 |
| 1730741400 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730482200 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 2419 |
| 1730395800 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 0 |
| 1730309400 | 0.47 | 0.0025 | 0.53 | 0.46 | 0.47 | 0.46 | 200617 |
| 1730223000 | 0.4675 | 0.005 | 1.08 | 0.46 | 0.4675 | 0.4575 | 61280 |
| 1730136600 | 0.4625 | 0 | 0.00 | 0.46 | 0.4625 | 0.4575 | 0 |
| 1729873800 | 0.4625 | 0.0025 | 0.54 | 0.455 | 0.4625 | 0.455 | 2090822 |
| 1729787400 | 0.46 | 0 | 0.00 | 0.455 | 0.46 | 0.455 | 60000 |
| 1729701000 | 0.46 | 0.01 | 2.22 | 0.455 | 0.46 | 0.45 | 260305 |
| 1729614600 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 7191833 |
| 1729528200 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 30800 |
| 1729269000 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 100002 |
| 1729182600 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 96423 |
| 1729096200 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 7500 |
| 1729009800 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 63579 |
| 1728923400 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 7114 |
| 1728664200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 153287 |
| 1728577800 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 18314 |
| 1728491400 | 0.45 | 0 | 0.00 | 0.455 | 0.4625 | 0.45 | 56108 |
| 1728405000 | 0.45 | 0 | 0.00 | 0.455 | 0.46 | 0.45 | 1859470 |
| 1728318600 | 0.45 | 0 | 0.00 | 0.455 | 0.4705 | 0.45 | 99499 |
| 1728059400 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 1677 |
| 1727973000 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 164 |
| 1727886600 | 0.45 | 0 | 0.00 | 0.455 | 0.465 | 0.45 | 4386 |
| 1727800200 | 0.45 | 0 | 0.00 | 0.455 | 0.455 | 0.45 | 0 |
| 1727713800 | 0.45 | -0.02 | -4.26 | 0.455 | 0.465 | 0.45 | 72 |
| 1727454600 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.465 | 114773 |
| 1727368200 | 0.47 | 0 | 0.00 | 0.465 | 0.47 | 0.4625 | 31322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
