Us Solar Fund Plc (USFP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 36 | 36 | 36 | 87680 | 36 | DE |
| 4 | -2 | -5.26315789474 | 38 | 38 | 35 | 55491 | 36.11333568 | DE |
| 12 | -3 | -7.69230769231 | 39 | 39.5 | 35 | 68136 | 37.98165297 | DE |
| 26 | -7.2 | -16.6666666667 | 43.2 | 43.3 | 35 | 72211 | 38.80269816 | DE |
| 52 | -12.7 | -26.0780287474 | 48.7 | 48.7 | 35 | 72919 | 41.8288679 | DE |
| 156 | -35.5 | -49.6503496503 | 71.5 | 78.9 | 35 | 66305 | 59.65612206 | DE |
| 260 | -45.75 | -55.9633027523 | 81.75 | 83 | 35 | 65248 | 65.98208858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 32608 |
| 1721925000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 67971 |
| 1721838600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 119499 |
| 1721752200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 135968 |
| 1721665800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 34334 |
| 1721406600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 80626 |
| 1721320200 | 36 | 0 | 0.00 | 36 | 36 | 36 | 6784 |
| 1721233800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 16740 |
| 1721147400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 86884 |
| 1721061000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 32639 |
| 1720801800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 9835 |
| 1720715400 | 36 | 0.25 | 0.70 | 35.75 | 36 | 35 | 128926 |
| 1720629000 | 35.75 | -0.25 | -0.69 | 36 | 36 | 35.25 | 71958 |
| 1720542600 | 36 | 0 | 0.00 | 36 | 36 | 35.6 | 110231 |
| 1720456200 | 36 | -0.5 | -1.37 | 36.5 | 36.5 | 35.65 | 5786 |
| 1720197000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.75 | 8185 |
| 1720110600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 35.75 | 9636 |
| 1720024200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 15814 |
| 1719937800 | 36.5 | -0.5 | -1.35 | 36.85 | 37 | 36.5 | 82818 |
| 1719851400 | 37 | -1 | -2.63 | 38 | 38 | 36.9 | 84840 |
| 1719592200 | 38 | 0 | 0.00 | 38 | 38 | 36.9 | 353 |
| 1719505800 | 38 | 0 | 0.00 | 38 | 38 | 37.4 | 88573 |
| 1719419400 | 38 | 0 | 0.00 | 38 | 38 | 37.5 | 15570 |
| 1719333000 | 38 | 0 | 0.00 | 38 | 38 | 37.5 | 59133 |
| 1719246600 | 38 | -0.5 | -1.30 | 38.5 | 38.5 | 38 | 62869 |
| 1718987400 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 46758 |
| 1718901000 | 38.5 | -0.25 | -0.65 | 38.75 | 38.75 | 38.5 | 112453 |
| 1718814600 | 38.75 | -0.25 | -0.64 | 39 | 39 | 38.75 | 103133 |
| 1718728200 | 39 | -0.25 | -0.64 | 39.25 | 39.25 | 39 | 141087 |
| 1718641800 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 190027 |
| 1718382600 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 40911 |
| 1718296200 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 14000 |
| 1718209800 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 8984 |
| 1718123400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 10064 |
| 1718037000 | 39.25 | 0 | 0.00 | 39 | 39.25 | 39 | 85455 |
| 1717777800 | 39.25 | 0 | 0.00 | 39 | 39.25 | 39 | 7391 |
| 1717691400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 6236 |
| 1717605000 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 15677 |
| 1717518600 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 8035 |
| 1717432200 | 39.25 | -0.25 | -0.63 | 39.5 | 39.5 | 39.25 | 167023 |
| 1717173000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 28614 |
| 1717086600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 30000 |
| 1717000200 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 3814 |
| 1716913800 | 39.5 | 0.25 | 0.64 | 39.25 | 39.5 | 39.25 | 105504 |
| 1716568200 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 3686 |
| 1716481800 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 32976 |
| 1716395400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 8187 |
| 1716309000 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 35241 |
| 1716222600 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 25075 |
| 1715963400 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 10960 |
| 1715877000 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39.25 | 66698 |
| 1715790600 | 39.25 | 0 | 0.00 | 39.25 | 39.25 | 39 | 105156 |
| 1715704200 | 39.25 | 0.75 | 1.95 | 37.5 | 39.5 | 37.5 | 254583 |
| 1715617800 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 231553 |
| 1715358600 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 96494 |
| 1715272200 | 38.5 | 1.5 | 4.05 | 38.5 | 38.5 | 38.5 | 169533 |
| 1715185800 | 37 | 0 | 0.00 | 38.5 | 38.5 | 37 | 51941 |
| 1715099400 | 37 | -1.5 | -3.90 | 38.5 | 38.5 | 37 | 196801 |
| 1714753800 | 38.5 | 0.5 | 1.32 | 39 | 39 | 38.5 | 201843 |
| 1714667400 | 38 | 0 | 0.00 | 37.5 | 38 | 37.5 | 82552 |
| 1714581000 | 38 | 0 | 0.00 | 37.5 | 38 | 37.5 | 169897 |
| 1714494600 | 38 | 0 | 0.00 | 37.5 | 38 | 37.5 | 86068 |
| 1714408200 | 38 | 0 | 0.00 | 37.5 | 38 | 36.6 | 8553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
